date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,25.85,26.19,25.66,25.74,84434.3021859236,22.1503,22.4417,21.9875,22.0561,84434.3022
2005-01-03 10:00:00,25.74,25.85,25.6,25.67,73985.10689406678,22.0561,22.1503,21.9361,21.9961,73985.1069
2005-01-03 10:30:00,25.67,25.67,25.41,25.48,19457.12226759548,21.9961,21.9961,21.7733,21.8333,19457.1223
2005-01-03 11:00:00,25.48,25.48,25.44,25.47,36271.91928897429,21.8333,21.8333,21.799,21.8247,36271.9193
2005-01-03 11:30:00,25.45,25.48,25.44,25.46,18616.382416526543,21.8076,21.8333,21.799,21.8162,18616.3824
2005-01-03 12:00:00,25.46,25.48,25.43,25.47,8527.504203699255,21.8162,21.8333,21.7905,21.8247,8527.5042
2005-01-03 12:30:00,25.47,25.58,25.46,25.58,36752.34206101369,21.8247,21.919,21.8162,21.919,36752.3421
2005-01-03 13:00:00,25.59,25.6,25.42,25.46,35551.2851309152,21.9276,21.9361,21.7819,21.8162,35551.2851
2005-01-03 13:30:00,25.47,25.61,25.45,25.51,12010.569300984866,21.8247,21.9447,21.8076,21.859,12010.5693
2005-01-03 14:00:00,25.51,25.59,25.49,25.58,17175.11410040836,21.859,21.9276,21.8419,21.919,17175.1141
2005-01-03 14:30:00,25.57,25.59,25.44,25.44,12611.097766034109,21.9104,21.9276,21.799,21.799,12611.0978
2005-01-03 15:00:00,25.47,25.58,25.41,25.42,16814.797021378814,21.8247,21.919,21.7733,21.7819,16814.797
2005-01-03 15:30:00,25.41,25.54,25.39,25.46,30386.74033149171,21.7733,21.8847,21.7562,21.8162,30386.7403
2005-01-04 09:30:00,25.49,25.89,25.49,25.79,17535.431179437903,21.8419,22.1846,21.8419,22.0989,17535.4312
2005-01-04 10:00:00,25.79,25.94,25.52,25.55,14292.57746817199,22.0989,22.2275,21.8676,21.8933,14292.5775
2005-01-04 10:30:00,25.56,25.62,25.49,25.62,13692.049003122747,21.9018,21.9533,21.8419,21.9533,13692.049
2005-01-04 11:00:00,25.62,25.62,25.44,25.54,14292.57746817199,21.9533,21.9533,21.799,21.8847,14292.5775
2005-01-04 11:30:00,25.55,25.59,25.42,25.48,9728.56113379774,21.8933,21.9276,21.7819,21.8333,9728.5611
2005-01-04 12:00:00,25.47,25.48,25.34,25.38,20417.96781167428,21.8247,21.8333,21.7133,21.7476,20417.9678
2005-01-04 12:30:00,25.4,25.54,25.4,25.41,10449.195291856831,21.7647,21.8847,21.7647,21.7733,10449.1953
2005-01-04 13:00:00,25.42,25.47,25.39,25.45,9968.77251981744,21.7819,21.8247,21.7562,21.8076,9968.7725
2005-01-04 13:30:00,25.46,25.58,25.42,25.51,10208.983905837136,21.8162,21.919,21.7819,21.859,10208.9839
2005-01-04 14:00:00,25.49,25.49,25.24,25.24,39154.45592121066,21.8419,21.8419,21.6276,21.6276,39154.4559
2005-01-04 14:30:00,25.24,25.28,25.07,25.28,17895.74825846745,21.6276,21.6619,21.482,21.6619,17895.7483
2005-01-04 15:00:00,25.28,25.37,25.13,25.13,18135.959644487142,21.6619,21.739,21.5334,21.5334,18135.9596
2005-01-04 15:30:00,25.13,25.29,24.98,24.98,32908.95988469853,21.5334,21.6705,21.4049,21.4049,32908.9599
2005-01-05 09:30:00,25.02,25.04,24.43,24.92,27864.52077828489,21.4391,21.4563,20.9336,21.3534,27864.5208
2005-01-05 10:00:00,24.93,25.1,24.81,24.94,18376.171030506845,21.362,21.5077,21.2592,21.3706,18376.171
2005-01-05 10:30:00,24.86,24.97,24.84,24.89,9488.349747778044,21.302,21.3963,21.2849,21.3277,9488.3497
2005-01-05 11:00:00,24.91,24.92,24.66,24.76,12130.674993994717,21.3449,21.3534,21.1307,21.2163,12130.675
2005-01-05 11:30:00,24.77,24.77,24.6,24.62,10088.878212827289,21.2249,21.2249,21.0792,21.0964,10088.8782
2005-01-05 12:00:00,24.62,24.62,24.48,24.59,15613.740091280326,21.0964,21.0964,20.9764,21.0707,15613.7401
2005-01-05 12:30:00,24.59,24.64,24.44,24.53,14292.57746817199,21.0707,21.1135,20.9421,21.0193,14292.5775
2005-01-05 13:00:00,24.52,24.6,24.45,24.55,14052.366082152294,21.0107,21.0792,20.9507,21.0364,14052.3661
2005-01-05 13:30:00,24.56,24.74,24.49,24.73,11169.829449915926,21.045,21.1992,20.985,21.1906,11169.8294
2005-01-05 14:00:00,24.6,24.6,24.44,24.56,16934.90271438866,21.0792,21.0792,20.9421,21.045,16934.9027
2005-01-05 14:30:00,24.56,24.61,24.31,24.31,31467.69156858035,21.045,21.0878,20.8307,20.8307,31467.6916
2005-01-05 15:00:00,24.24,24.35,24.06,24.18,46721.11458083113,20.7708,20.865,20.6165,20.7194,46721.1146
2005-01-05 15:30:00,24.27,24.48,23.81,23.81,97405.71703098726,20.7965,20.9764,20.4023,20.4023,97405.717
2005-01-06 09:30:00,24.15,24.18,23.37,23.8,45039.63487869325,20.6936,20.7194,20.0253,20.3937,45039.6349
2005-01-06 10:00:00,23.79,23.8,23.56,23.68,47802.06581791976,20.3852,20.3937,20.1881,20.2909,47802.0658
2005-01-06 10:30:00,23.68,23.81,23.59,23.61,78068.70045640162,20.2909,20.4023,20.2138,20.2309,78068.7005
2005-01-06 11:00:00,23.6,23.69,23.55,23.67,101729.52197934182,20.2224,20.2995,20.1795,20.2823,101729.522
2005-01-06 11:30:00,23.68,23.73,23.56,23.6,42757.62671150612,20.2909,20.3338,20.1881,20.2224,42757.6267
2005-01-06 12:00:00,23.66,23.73,23.55,23.58,21258.70766274321,20.2738,20.3338,20.1795,20.2052,21258.7077
2005-01-06 12:30:00,23.6,23.66,23.44,23.48,31587.7972615902,20.2224,20.2738,20.0853,20.1195,31587.7973
2005-01-06 13:00:00,23.45,23.69,23.44,23.59,34590.439586836415,20.0938,20.2995,20.0853,20.2138,34590.4396
2005-01-06 13:30:00,23.58,23.77,23.49,23.49,26543.35815517656,20.2052,20.368,20.1281,20.1281,26543.3582
2005-01-06 14:00:00,23.52,23.6,23.45,23.45,30146.52894547201,20.1538,20.2224,20.0938,20.0938,30146.5289
2005-01-06 14:30:00,23.56,23.65,23.49,23.49,20778.284890703817,20.1881,20.2652,20.1281,20.1281,20778.2849
2005-01-06 15:00:00,23.5,23.54,23.37,23.42,26783.56954119625,20.1367,20.1709,20.0253,20.0681,26783.5695
2005-01-06 15:30:00,23.42,23.53,22.73,22.84,61494.11482104252,20.0681,20.1624,19.4769,19.5711,61494.1148
2005-01-07 09:30:00,22.9,23.56,22.9,23.19,148330.5308671631,19.6225,20.1881,19.6225,19.871,148330.5309
2005-01-07 10:00:00,23.2,23.5,23.2,23.32,40355.51285130915,19.8796,20.1367,19.8796,19.9824,40355.5129
2005-01-07 10:30:00,23.32,23.49,23.32,23.47,28585.15493634398,19.9824,20.1281,19.9824,20.111,28585.1549
2005-01-07 11:00:00,23.46,23.94,23.45,23.94,47201.53735287053,20.1024,20.5137,20.0938,20.5137,47201.5374
2005-01-07 11:30:00,23.92,24.05,23.77,23.77,28465.04924333413,20.4966,20.608,20.368,20.368,28465.0492
2005-01-07 12:00:00,23.75,23.91,23.6,23.88,25702.61830410761,20.3509,20.488,20.2224,20.4623,25702.6183
2005-01-07 12:30:00,23.94,24.02,23.89,23.93,43238.04948354552,20.5137,20.5823,20.4709,20.5051,43238.0495
2005-01-07 13:00:00,23.97,24.8,23.95,24.13,66298.34254143646,20.5394,21.2506,20.5223,20.6765,66298.3425
2005-01-07 13:30:00,24.13,24.45,24.13,24.44,46000.48042277204,20.6765,20.9507,20.6765,20.9421,46000.4804
2005-01-07 14:00:00,24.43,24.47,24.35,24.37,29185.683401393224,20.9336,20.9678,20.865,20.8822,29185.6834
2005-01-07 14:30:00,24.37,24.45,24.34,24.45,24741.772760028824,20.8822,20.9507,20.8565,20.9507,24741.7728
2005-01-07 15:00:00,24.45,24.99,24.45,24.81,70381.93610377131,20.9507,21.4134,20.9507,21.2592,70381.9361
2005-01-07 15:30:00,24.81,24.82,24.35,24.37,70502.04179678117,21.2592,21.2678,20.865,20.8822,70502.0418
2005-01-10 09:30:00,23.31,23.9,23.31,23.82,139082.39250540474,19.9739,20.4794,19.9739,20.4109,139082.3925
2005-01-10 10:00:00,23.88,24.62,23.87,24.5,84674.5135719433,20.4623,21.0964,20.4537,20.9936,84674.5136
2005-01-10 10:30:00,24.5,24.5,24.16,24.18,28705.26062935383,20.9936,20.9936,20.7022,20.7194,28705.2606
2005-01-10 11:00:00,24.18,24.3,24.13,24.16,47561.85443190007,20.7194,20.8222,20.6765,20.7022,47561.8544
2005-01-10 11:30:00,24.17,24.19,24.01,24.17,31107.374489550803,20.7108,20.7279,20.5737,20.7108,31107.3745
2005-01-10 12:00:00,24.16,24.2,24.15,24.15,12130.674993994717,20.7022,20.7365,20.6936,20.6936,12130.675
2005-01-10 12:30:00,24.16,24.24,24.09,24.19,28104.732164304587,20.7022,20.7708,20.6422,20.7279,28104.7322
2005-01-10 13:00:00,24.2,24.26,24.15,24.2,28585.15493634398,20.7365,20.7879,20.6936,20.7365,28585.1549
2005-01-10 13:30:00,24.2,24.24,24.1,24.15,28344.94355032428,20.7365,20.7708,20.6508,20.6936,28344.9436
2005-01-10 14:00:00,24.16,24.19,24.1,24.15,29305.78909440308,20.7022,20.7279,20.6508,20.6936,29305.7891
2005-01-10 14:30:00,24.15,24.23,24.04,24.16,48522.69997597886,20.6936,20.7622,20.5994,20.7022,48522.7
2005-01-10 15:00:00,24.15,24.21,23.86,23.92,28224.83785731444,20.6936,20.7451,20.4452,20.4966,28224.8379
2005-01-10 15:30:00,23.91,24.13,23.81,24.04,67139.0823925054,20.488,20.6765,20.4023,20.5994,67139.0824
2005-01-11 09:30:00,23.77,23.78,23.42,23.75,63535.91160220994,20.368,20.3766,20.0681,20.3509,63535.9116
2005-01-11 10:00:00,23.75,23.92,23.73,23.92,42277.20393946673,20.3509,20.4966,20.3338,20.4966,42277.2039
2005-01-11 10:30:00,23.86,23.88,23.75,23.84,14773.000240211386,20.4452,20.4623,20.3509,20.428,14773.0002
2005-01-11 11:00:00,23.8,23.95,23.79,23.87,13932.260389142444,20.3937,20.5223,20.3852,20.4537,13932.2604
2005-01-11 11:30:00,23.87,23.87,23.73,23.8,13932.260389142444,20.4537,20.4537,20.3338,20.3937,13932.2604
2005-01-11 12:00:00,23.82,23.84,23.73,23.74,20778.284890703817,20.4109,20.428,20.3338,20.3423,20778.2849
2005-01-11 12:30:00,23.75,23.88,23.75,23.8,12010.569300984866,20.3509,20.4623,20.3509,20.3937,12010.5693
2005-01-11 13:00:00,23.79,23.86,23.65,23.84,51765.55368724477,20.3852,20.4452,20.2652,20.428,51765.5537
2005-01-11 13:30:00,23.85,23.91,23.79,23.84,11410.040835935622,20.4366,20.488,20.3852,20.428,11410.0408
2005-01-11 14:00:00,23.85,24.1,23.84,24.03,24381.45568099928,20.4366,20.6508,20.428,20.5908,24381.4557
2005-01-11 14:30:00,24.03,24.1,23.97,24.01,13571.943310112898,20.5908,20.6508,20.5394,20.5737,13571.9433
2005-01-11 15:00:00,24.01,24.05,23.92,23.92,14292.57746817199,20.5737,20.608,20.4966,20.4966,14292.5775
2005-01-11 15:30:00,23.91,23.99,23.85,23.86,27984.626471294738,20.488,20.5565,20.4366,20.4452,27984.6265
2005-01-12 09:30:00,23.84,23.84,23.56,23.73,64376.65145327888,20.5349,20.5349,20.2937,20.4402,64376.6515
2005-01-12 10:00:00,23.77,23.87,23.73,23.75,29305.78909440308,20.4746,20.5608,20.4402,20.4574,29305.7891
2005-01-12 10:30:00,23.77,23.78,23.73,23.78,27624.3093922652,20.4746,20.4832,20.4402,20.4832,27624.3094
2005-01-12 11:00:00,23.77,23.77,23.73,23.74,9368.244054768196,20.4746,20.4746,20.4402,20.4488,9368.2441
2005-01-12 11:30:00,23.75,23.83,23.73,23.74,14052.366082152294,20.4574,20.5263,20.4402,20.4488,14052.3661
2005-01-12 12:00:00,23.75,23.84,23.73,23.84,8887.8212827288,20.4574,20.5349,20.4402,20.5349,8887.8213
2005-01-12 12:30:00,23.84,23.9,23.73,23.9,15493.634398270477,20.5349,20.5866,20.4402,20.5866,15493.6344
2005-01-12 13:00:00,23.9,23.9,23.83,23.83,12370.886380014412,20.5866,20.5866,20.5263,20.5263,12370.8864
2005-01-12 13:30:00,23.83,23.85,23.81,23.83,19577.22796060533,20.5263,20.5435,20.5091,20.5263,19577.228
2005-01-12 14:00:00,23.83,23.84,23.81,23.82,11049.723756906076,20.5263,20.5349,20.5091,20.5177,11049.7238
2005-01-12 14:30:00,23.81,23.84,23.81,23.81,19216.910881575783,20.5091,20.5349,20.5091,20.5091,19216.9109
2005-01-12 15:00:00,23.81,23.93,23.75,23.75,39514.77300024021,20.5091,20.6125,20.4574,20.4574,39514.773
2005-01-12 15:30:00,23.75,24.09,23.75,23.91,43478.260869565216,20.4574,20.7503,20.4574,20.5952,43478.2609
2005-01-13 09:30:00,23.81,23.9,23.73,23.74,17655.536872447752,20.5091,20.5866,20.4402,20.4488,17655.5369
2005-01-13 10:00:00,23.75,23.77,23.61,23.71,63175.59452318039,20.4574,20.4746,20.3368,20.423,63175.5945
2005-01-13 10:30:00,23.7,23.79,23.54,23.55,31467.69156858035,20.4143,20.4919,20.2765,20.2851,31467.6916
2005-01-13 11:00:00,23.55,23.7,23.55,23.67,19577.22796060533,20.2851,20.4143,20.2851,20.3885,19577.228
2005-01-13 11:30:00,23.67,23.67,23.56,23.57,11410.040835935622,20.3885,20.3885,20.2937,20.3024,11410.0408
2005-01-13 12:00:00,23.57,23.6,23.56,23.57,8287.292817679558,20.3024,20.3282,20.2937,20.3024,8287.2928
2005-01-13 12:30:00,23.6,23.65,23.56,23.6,10689.40667787653,20.3282,20.3713,20.2937,20.3282,10689.4067
2005-01-13 13:00:00,23.6,23.62,23.56,23.58,42757.62671150612,20.3282,20.3454,20.2937,20.311,42757.6267
2005-01-13 13:30:00,23.58,23.7,23.56,23.69,34950.75666586596,20.311,20.4143,20.2937,20.4057,34950.7567
2005-01-13 14:00:00,23.69,23.75,23.62,23.7,26543.35815517656,20.4057,20.4574,20.3454,20.4143,26543.3582
2005-01-13 14:30:00,23.65,23.68,23.56,23.63,57770.83833773721,20.3713,20.3971,20.2937,20.354,57770.8383
2005-01-13 15:00:00,23.63,23.66,23.41,23.48,36031.7079029546,20.354,20.3799,20.1645,20.2248,36031.7079
2005-01-13 15:30:00,23.48,23.65,23.38,23.61,81431.65986067739,20.2248,20.3713,20.1387,20.3368,81431.6599
2005-01-14 09:30:00,23.79,23.94,23.79,23.82,24381.45568099928,20.4919,20.6211,20.4919,20.5177,24381.4557
2005-01-14 10:00:00,23.83,23.93,23.81,23.87,37232.76483305309,20.5263,20.6125,20.5091,20.5608,37232.7648
2005-01-14 10:30:00,23.87,23.87,23.6,23.73,99447.51381215468,20.5608,20.5608,20.3282,20.4402,99447.5138
2005-01-14 11:00:00,23.74,23.84,23.73,23.81,75426.37521018495,20.4488,20.5349,20.4402,20.5091,75426.3752
2005-01-14 11:30:00,23.8,23.85,23.75,23.8,6605.813115541676,20.5005,20.5435,20.4574,20.5005,6605.8131
2005-01-14 12:00:00,23.75,23.81,23.75,23.8,6485.707422531827,20.4574,20.5091,20.4574,20.5005,6485.7074
2005-01-14 12:30:00,23.8,23.81,23.76,23.77,4323.804948354552,20.5005,20.5091,20.466,20.4746,4323.8049
2005-01-14 13:00:00,23.77,23.85,23.74,23.77,20658.17919769397,20.4746,20.5435,20.4488,20.4746,20658.1792
2005-01-14 13:30:00,23.77,23.82,23.75,23.8,9968.77251981744,20.4746,20.5177,20.4574,20.5005,9968.7725
2005-01-14 14:00:00,23.8,23.81,23.78,23.79,47201.53735287053,20.5005,20.5091,20.4832,20.4919,47201.5374
2005-01-14 14:30:00,23.8,23.85,23.79,23.83,5885.178957482584,20.5005,20.5435,20.4919,20.5263,5885.179
2005-01-14 15:00:00,23.83,23.85,23.8,23.8,4203.699255344704,20.5263,20.5435,20.5005,20.5005,4203.6993
2005-01-14 15:30:00,23.82,23.87,23.79,23.79,45399.95195772279,20.5177,20.5608,20.4919,20.4919,45399.952
2005-01-18 09:30:00,23.59,23.85,23.56,23.75,33269.27696372808,20.3196,20.5435,20.2937,20.4574,33269.277
2005-01-18 10:00:00,23.79,23.83,23.74,23.83,52726.399231323565,20.4919,20.5263,20.4488,20.5263,52726.3992
2005-01-18 10:30:00,23.87,23.9,23.71,23.74,68460.24501561373,20.5608,20.5866,20.423,20.4488,68460.245
2005-01-18 11:00:00,23.75,23.8,23.73,23.75,24981.98414604852,20.4574,20.5005,20.4402,20.4574,24981.9841
2005-01-18 11:30:00,23.77,23.81,23.75,23.8,34230.12250780687,20.4746,20.5091,20.4574,20.5005,34230.1225
2005-01-18 12:00:00,23.8,23.93,23.79,23.79,21258.70766274321,20.5005,20.6125,20.4919,20.4919,21258.7077
2005-01-18 12:30:00,23.8,23.9,23.8,23.83,12971.414845063657,20.5005,20.5866,20.5005,20.5263,12971.4148
2005-01-18 13:00:00,23.84,23.85,23.77,23.77,15133.31731924093,20.5349,20.5435,20.4746,20.4746,15133.3173
2005-01-18 13:30:00,23.75,23.86,23.75,23.75,58131.15541676675,20.4574,20.5522,20.4574,20.4574,58131.1554
2005-01-18 14:00:00,23.76,23.89,23.76,23.89,24861.87845303868,20.466,20.578,20.466,20.578,24861.8785
2005-01-18 14:30:00,23.9,23.94,23.75,23.84,22699.9759788614,20.5866,20.6211,20.4574,20.5349,22699.976
2005-01-18 15:00:00,23.84,23.85,23.74,23.83,18376.171030506845,20.5349,20.5435,20.4488,20.5263,18376.171
2005-01-18 15:30:00,23.84,23.98,23.82,23.95,56689.88710064856,20.5349,20.6555,20.5177,20.6297,56689.8871
2005-01-19 09:30:00,23.8,23.97,23.69,23.9,25582.512611097765,20.5005,20.6469,20.4057,20.5866,25582.5126
2005-01-19 10:00:00,23.9,23.9,23.74,23.8,81191.44847465769,20.5866,20.5866,20.4488,20.5005,81191.4485
2005-01-19 10:30:00,23.8,23.85,23.77,23.82,14052.366082152294,20.5005,20.5435,20.4746,20.5177,14052.3661
2005-01-19 11:00:00,23.82,23.82,23.65,23.73,20057.650732644724,20.5177,20.5177,20.3713,20.4402,20057.6507
2005-01-19 11:30:00,23.75,23.8,23.67,23.74,14412.68316118184,20.4574,20.5005,20.3885,20.4488,14412.6832
2005-01-19 12:00:00,23.75,23.83,23.61,23.75,32908.95988469853,20.4574,20.5263,20.3368,20.4574,32908.9599
2005-01-19 12:30:00,23.74,23.8,23.7,23.76,21859.236127792457,20.4488,20.5005,20.4143,20.466,21859.2361
2005-01-19 13:00:00,23.77,23.77,23.71,23.72,12731.203459043958,20.4746,20.4746,20.423,20.4316,12731.2035
2005-01-19 13:30:00,23.69,23.74,23.65,23.65,9968.77251981744,20.4057,20.4488,20.3713,20.3713,9968.7725
2005-01-19 14:00:00,23.65,23.69,23.55,23.67,12851.309152053807,20.3713,20.4057,20.2851,20.3885,12851.3092
2005-01-19 14:30:00,23.7,23.75,23.66,23.74,12731.203459043958,20.4143,20.4574,20.3799,20.4488,12731.2035
2005-01-19 15:00:00,23.75,23.75,23.37,23.37,21378.81335575306,20.4574,20.4574,20.1301,20.1301,21378.8134
2005-01-19 15:30:00,23.33,23.51,23.33,23.45,42517.41532548643,20.0956,20.2507,20.0956,20.199,42517.4153
2005-01-20 09:30:00,23.31,23.35,23.04,23.16,27984.626471294738,20.0784,20.1129,19.8458,19.9492,27984.6265
2005-01-20 10:00:00,23.1,23.3,23.02,23.1,18496.27672351669,19.8975,20.0698,19.8286,19.8975,18496.2767
2005-01-20 10:30:00,23.1,23.25,23.1,23.16,13451.83761710305,19.8975,20.0267,19.8975,19.9492,13451.8376
2005-01-20 11:00:00,23.16,23.44,23.16,23.32,17535.431179437903,19.9492,20.1904,19.9492,20.087,17535.4312
2005-01-20 11:30:00,23.32,23.4,23.2,23.34,17295.219793418208,20.087,20.1559,19.9837,20.1042,17295.2198
2005-01-20 12:00:00,23.34,23.42,23.31,23.35,7686.764352630314,20.1042,20.1732,20.0784,20.1129,7686.7644
2005-01-20 12:30:00,23.37,23.4,23.22,23.26,7686.764352630314,20.1301,20.1559,20.0009,20.0353,7686.7644
2005-01-20 13:00:00,23.26,23.31,23.06,23.13,10929.618063896229,20.0353,20.0784,19.8631,19.9234,10929.6181
2005-01-20 13:30:00,23.14,23.22,23.14,23.21,6725.918808551525,19.932,20.0009,19.932,19.9923,6725.9188
2005-01-20 14:00:00,23.22,23.4,23.21,23.33,8167.187124669709,20.0009,20.1559,19.9923,20.0956,8167.1871
2005-01-20 14:30:00,23.33,23.35,23.25,23.3,10329.089598846986,20.0956,20.1129,20.0267,20.0698,10329.0896
2005-01-20 15:00:00,23.25,23.27,23.19,23.19,15133.31731924093,20.0267,20.044,19.975,19.975,15133.3173
2005-01-20 15:30:00,23.19,23.25,23.03,23.07,31347.5858755705,19.975,20.0267,19.8372,19.8717,31347.5859
2005-01-21 09:30:00,23.21,23.36,23.03,23.27,25582.512611097765,19.9923,20.1215,19.8372,20.044,25582.5126
2005-01-21 10:00:00,23.29,23.29,23.05,23.16,18736.4881095364,20.0612,20.0612,19.8545,19.9492,18736.4881
2005-01-21 10:30:00,23.16,23.2,23.0,23.04,14292.57746817199,19.9492,19.9837,19.8114,19.8458,14292.5775
2005-01-21 11:00:00,23.06,23.25,23.05,23.15,34830.650972856114,19.8631,20.0267,19.8545,19.9406,34830.651
2005-01-21 11:30:00,23.15,23.16,22.98,23.14,29546.00048042277,19.9406,19.9492,19.7942,19.932,29546.0005
2005-01-21 12:00:00,23.13,23.15,23.11,23.14,7686.764352630314,19.9234,19.9406,19.9061,19.932,7686.7644
2005-01-21 12:30:00,23.14,23.15,23.04,23.06,10088.878212827289,19.932,19.9406,19.8458,19.8631,10088.8782
2005-01-21 13:00:00,23.06,23.06,22.95,22.95,4323.804948354552,19.8631,19.8631,19.7683,19.7683,4323.8049
2005-01-21 13:30:00,22.95,22.95,22.8,22.9,12130.674993994717,19.7683,19.7683,19.6391,19.7252,12130.675
2005-01-21 14:00:00,22.89,23.1,22.87,23.1,16094.16286331972,19.7166,19.8975,19.6994,19.8975,16094.1629
2005-01-21 14:30:00,23.1,23.1,22.72,22.89,24141.24429497958,19.8975,19.8975,19.5702,19.7166,24141.2443
2005-01-21 15:00:00,22.89,22.99,22.73,22.95,23420.610136920488,19.7166,19.8028,19.5788,19.7683,23420.6101
2005-01-21 15:30:00,22.92,22.94,22.76,22.81,23660.821522940187,19.7425,19.7597,19.6047,19.6477,23660.8215
2005-01-24 09:30:00,22.73,22.73,22.31,22.4,24021.13860196973,19.5788,19.5788,19.217,19.2946,24021.1386
2005-01-24 10:00:00,22.42,22.64,22.26,22.44,19337.01657458564,19.3118,19.5013,19.174,19.329,19337.0166
2005-01-24 10:30:00,22.41,22.61,22.4,22.57,13932.260389142444,19.3032,19.4754,19.2946,19.441,13932.2604
2005-01-24 11:00:00,22.57,22.66,22.56,22.63,14052.366082152294,19.441,19.5185,19.4324,19.4927,14052.3661
2005-01-24 11:30:00,22.62,22.62,22.46,22.46,17655.536872447752,19.4841,19.4841,19.3462,19.3462,17655.5369
2005-01-24 12:00:00,22.45,22.49,22.32,22.39,16574.585635359115,19.3376,19.3721,19.2257,19.2859,16574.5856
2005-01-24 12:30:00,22.36,22.47,22.3,22.41,13091.520538073504,19.2601,19.3549,19.2084,19.3032,13091.5205
2005-01-24 13:00:00,22.37,22.49,22.31,22.47,23901.03290895988,19.2687,19.3721,19.217,19.3549,23901.0329
2005-01-24 13:30:00,22.47,22.48,22.24,22.33,9128.032668748498,19.3549,19.3635,19.1567,19.2343,9128.0327
2005-01-24 14:00:00,22.3,22.36,22.26,22.26,16334.374249339418,19.2084,19.2601,19.174,19.174,16334.3742
2005-01-24 14:30:00,22.24,22.35,22.24,22.33,22579.87028585155,19.1567,19.2515,19.1567,19.2343,22579.8703
2005-01-24 15:00:00,22.3,22.33,22.25,22.27,20538.07350468412,19.2084,19.2343,19.1654,19.1826,20538.0735
2005-01-24 15:30:00,22.23,22.23,22.13,22.15,41796.78116742733,19.1481,19.1481,19.062,19.0792,41796.7812
2005-01-25 09:30:00,22.15,22.56,22.15,22.41,25222.195532068217,19.0792,19.4324,19.0792,19.3032,25222.1955
2005-01-25 10:00:00,22.41,22.53,22.28,22.39,23780.92721595004,19.3032,19.4065,19.1912,19.2859,23780.9272
2005-01-25 10:30:00,22.38,22.47,22.36,22.36,13571.943310112898,19.2773,19.3549,19.2601,19.2601,13571.9433
2005-01-25 11:00:00,22.36,22.37,22.2,22.31,11770.357914965169,19.2601,19.2687,19.1223,19.217,11770.3579
2005-01-25 11:30:00,22.33,22.33,22.03,22.13,12731.203459043958,19.2343,19.2343,18.9759,19.062,12731.2035
2005-01-25 12:00:00,22.12,22.26,22.01,22.21,5885.178957482584,19.0534,19.174,18.9586,19.1309,5885.179
2005-01-25 12:30:00,22.24,22.33,22.22,22.29,4804.227720393947,19.1567,19.2343,19.1395,19.1998,4804.2277
2005-01-25 13:00:00,22.3,22.47,22.3,22.41,6725.918808551525,19.2084,19.3549,19.2084,19.3032,6725.9188
2005-01-25 13:30:00,22.41,22.44,22.35,22.43,4564.016334374249,19.3032,19.329,19.2515,19.3204,4564.0163
2005-01-25 14:00:00,22.39,22.39,22.23,22.25,6846.024501561374,19.2859,19.2859,19.1481,19.1654,6846.0245
2005-01-25 14:30:00,22.23,22.28,22.16,22.16,8407.398510689407,19.1481,19.1912,19.0878,19.0878,8407.3985
2005-01-25 15:00:00,22.2,22.29,22.14,22.15,15853.951477300025,19.1223,19.1998,19.0706,19.0792,15853.9515
2005-01-25 15:30:00,22.17,22.22,22.11,22.21,20417.96781167428,19.0964,19.1395,19.0448,19.1309,20417.9678
2005-01-26 09:30:00,22.34,22.35,22.19,22.26,14052.366082152294,19.2429,19.2515,19.1137,19.174,14052.3661
2005-01-26 10:00:00,22.26,22.38,22.21,22.34,8407.398510689407,19.174,19.2773,19.1309,19.2429,8407.3985
2005-01-26 10:30:00,22.37,22.4,22.31,22.36,7926.975738650011,19.2687,19.2946,19.217,19.2601,7926.9757
2005-01-26 11:00:00,22.35,22.43,22.26,22.27,8647.609896709104,19.2515,19.3204,19.174,19.1826,8647.6099
2005-01-26 11:30:00,22.25,22.29,22.17,22.2,12971.414845063657,19.1654,19.1998,19.0964,19.1223,12971.4148
2005-01-26 12:00:00,22.21,22.26,22.21,22.24,2642.3252462166706,19.1309,19.174,19.1309,19.1567,2642.3252
2005-01-26 12:30:00,22.26,22.44,22.23,22.4,2882.536632236368,19.174,19.329,19.1481,19.2946,2882.5366
2005-01-26 13:00:00,22.41,22.41,22.38,22.38,5164.544799423493,19.3032,19.3032,19.2773,19.2773,5164.5448
2005-01-26 13:30:00,22.38,22.56,22.36,22.56,15493.634398270477,19.2773,19.4324,19.2601,19.4324,15493.6344
2005-01-26 14:00:00,22.56,22.57,22.47,22.51,15253.42301225078,19.4324,19.441,19.3549,19.3893,15253.423
2005-01-26 14:30:00,22.5,22.51,22.48,22.49,20057.650732644724,19.3807,19.3893,19.3635,19.3721,20057.6507
2005-01-26 15:00:00,22.49,22.61,22.45,22.49,37232.76483305309,19.3721,19.4754,19.3376,19.3721,37232.7648
2005-01-26 15:30:00,22.48,22.71,22.47,22.63,54527.98462647129,19.3635,19.5616,19.3549,19.4927,54527.9846
2005-01-27 09:30:00,22.56,22.7,22.51,22.56,23180.3987509008,19.4324,19.553,19.3893,19.4324,23180.3988
2005-01-27 10:00:00,22.52,22.68,22.48,22.52,16574.585635359115,19.3979,19.5357,19.3635,19.3979,16574.5856
2005-01-27 10:30:00,22.51,22.66,22.51,22.61,20538.07350468412,19.3893,19.5185,19.3893,19.4754,20538.0735
2005-01-27 11:00:00,22.54,22.65,22.54,22.63,12611.097766034109,19.4152,19.5099,19.4152,19.4927,12611.0978
2005-01-27 11:30:00,22.6,22.6,22.51,22.53,9007.92697573865,19.4668,19.4668,19.3893,19.4065,9007.927
2005-01-27 12:00:00,22.52,22.52,22.41,22.41,9368.244054768196,19.3979,19.3979,19.3032,19.3032,9368.2441
2005-01-27 12:30:00,22.41,22.47,22.38,22.43,12731.203459043958,19.3032,19.3549,19.2773,19.3204,12731.2035
2005-01-27 13:00:00,22.46,22.49,22.41,22.42,5644.967571462888,19.3462,19.3721,19.3032,19.3118,5644.9676
2005-01-27 13:30:00,22.4,22.41,22.36,22.36,18856.59380254624,19.2946,19.3032,19.2601,19.2601,18856.5938
2005-01-27 14:00:00,22.36,22.43,22.33,22.42,28224.83785731444,19.2601,19.3204,19.2343,19.3118,28224.8379
2005-01-27 14:30:00,22.42,22.48,22.41,22.42,102570.26183041076,19.3118,19.3635,19.3032,19.3118,102570.2618
2005-01-27 15:00:00,22.43,22.48,22.4,22.45,46601.00888782128,19.3204,19.3635,19.2946,19.3376,46601.0089
2005-01-27 15:30:00,22.44,22.46,22.36,22.42,47201.53735287053,19.329,19.3462,19.2601,19.3118,47201.5374
2005-01-28 09:30:00,22.48,22.48,22.31,22.41,18496.27672351669,19.3635,19.3635,19.217,19.3032,18496.2767
2005-01-28 10:00:00,22.41,22.47,22.35,22.47,20177.75642565457,19.3032,19.3549,19.2515,19.3549,20177.7564
2005-01-28 10:30:00,22.51,22.59,22.46,22.52,11049.723756906076,19.3893,19.4582,19.3462,19.3979,11049.7238
2005-01-28 11:00:00,22.52,22.52,22.31,22.36,37472.97621907279,19.3979,19.3979,19.217,19.2601,37472.9762
2005-01-28 11:30:00,22.36,22.43,22.34,22.37,10088.878212827289,19.2601,19.3204,19.2429,19.2687,10088.8782
2005-01-28 12:00:00,22.36,22.39,22.36,22.37,4804.227720393947,19.2601,19.2859,19.2601,19.2687,4804.2277
2005-01-28 12:30:00,22.41,22.41,22.35,22.37,11890.463607975018,19.3032,19.3032,19.2515,19.2687,11890.4636
2005-01-28 13:00:00,22.37,22.41,22.3,22.41,12490.99207302426,19.2687,19.3032,19.2084,19.3032,12490.9921
2005-01-28 13:30:00,22.4,22.41,22.34,22.36,7566.658659620465,19.2946,19.3032,19.2429,19.2601,7566.6587
2005-01-28 14:00:00,22.36,22.42,22.31,22.36,11890.463607975018,19.2601,19.3118,19.217,19.2601,11890.4636
2005-01-28 14:30:00,22.39,22.45,22.31,22.37,15133.31731924093,19.2859,19.3376,19.217,19.2687,15133.3173
2005-01-28 15:00:00,22.37,22.39,22.31,22.36,12010.569300984866,19.2687,19.2859,19.217,19.2601,12010.5693
2005-01-28 15:30:00,22.36,22.56,22.31,22.41,33749.69973576747,19.2601,19.4324,19.217,19.3032,33749.6997
2005-01-31 09:30:00,22.48,22.75,22.48,22.75,11770.357914965169,19.3635,19.596,19.3635,19.596,11770.3579
2005-01-31 10:00:00,22.75,22.76,22.42,22.56,27504.203699255344,19.596,19.6047,19.3118,19.4324,27504.2037
2005-01-31 10:30:00,22.57,22.62,22.56,22.59,12130.674993994717,19.441,19.4841,19.4324,19.4582,12130.675
2005-01-31 11:00:00,22.57,22.58,22.52,22.53,13932.260389142444,19.441,19.4496,19.3979,19.4065,13932.2604
2005-01-31 11:30:00,22.56,22.6,22.56,22.56,7326.447273600768,19.4324,19.4668,19.4324,19.4324,7326.4473
2005-01-31 12:00:00,22.56,22.69,22.54,22.69,11410.040835935622,19.4324,19.5444,19.4152,19.5444,11410.0408
2005-01-31 12:30:00,22.68,22.69,22.66,22.68,5524.861878453038,19.5357,19.5444,19.5185,19.5357,5524.8619
2005-01-31 13:00:00,22.68,22.69,22.63,22.64,6605.813115541676,19.5357,19.5444,19.4927,19.5013,6605.8131
2005-01-31 13:30:00,22.63,22.69,22.63,22.67,8047.08143165986,19.4927,19.5444,19.4927,19.5271,8047.0814
2005-01-31 14:00:00,22.68,22.79,22.68,22.75,18256.065337496995,19.5357,19.6305,19.5357,19.596,18256.0653
2005-01-31 14:30:00,22.73,22.83,22.68,22.77,22699.9759788614,19.5788,19.665,19.5357,19.6133,22699.976
2005-01-31 15:00:00,22.77,22.78,22.66,22.77,21138.601969733365,19.6133,19.6219,19.5185,19.6133,21138.602
2005-01-31 15:30:00,22.77,22.89,22.75,22.83,22459.7645928417,19.6133,19.7166,19.596,19.665,22459.7646
2005-02-01 09:30:00,22.79,22.79,22.59,22.73,17295.219793418208,19.6305,19.6305,19.4582,19.5788,17295.2198
2005-02-01 10:00:00,22.73,22.81,22.69,22.73,15373.528705260627,19.5788,19.6477,19.5444,19.5788,15373.5287
2005-02-01 10:30:00,22.73,22.8,22.7,22.71,18616.382416526543,19.5788,19.6391,19.553,19.5616,18616.3824
2005-02-01 11:00:00,22.72,22.87,22.72,22.75,16694.691328368965,19.5702,19.6994,19.5702,19.596,16694.6913
2005-02-01 11:30:00,22.75,22.97,22.73,22.9,27263.992313235645,19.596,19.7855,19.5788,19.7252,27263.9923
2005-02-01 12:00:00,22.9,22.97,22.85,22.87,19697.33365361518,19.7252,19.7855,19.6822,19.6994,19697.3337
2005-02-01 12:30:00,22.84,22.87,22.81,22.84,17655.536872447752,19.6736,19.6994,19.6477,19.6736,17655.5369
2005-02-01 13:00:00,22.81,22.82,22.77,22.77,14893.105933221232,19.6477,19.6563,19.6133,19.6133,14893.1059
2005-02-01 13:30:00,22.78,22.9,22.74,22.76,13692.049003122747,19.6219,19.7252,19.5874,19.6047,13692.049
2005-02-01 14:00:00,22.75,22.81,22.75,22.78,12010.569300984866,19.596,19.6477,19.596,19.6219,12010.5693
2005-02-01 14:30:00,22.79,22.91,22.79,22.87,27624.3093922652,19.6305,19.7339,19.6305,19.6994,27624.3094
2005-02-01 15:00:00,22.9,22.91,22.82,22.87,33629.59404275763,19.7252,19.7339,19.6563,19.6994,33629.594
2005-02-01 15:30:00,22.88,23.0,22.85,22.98,43958.683641604606,19.708,19.8114,19.6822,19.7942,43958.6836
2005-02-02 09:30:00,22.82,22.95,22.76,22.85,22699.9759788614,19.6563,19.7683,19.6047,19.6822,22699.976
2005-02-02 10:00:00,22.85,22.85,22.62,22.78,20658.17919769397,19.6822,19.6822,19.4841,19.6219,20658.1792
2005-02-02 10:30:00,22.78,22.88,22.75,22.86,16934.90271438866,19.6219,19.708,19.596,19.6908,16934.9027
2005-02-02 11:00:00,22.86,22.9,22.84,22.89,15373.528705260627,19.6908,19.7252,19.6736,19.7166,15373.5287
2005-02-02 11:30:00,22.89,22.92,22.86,22.88,11890.463607975018,19.7166,19.7425,19.6908,19.708,11890.4636
2005-02-02 12:00:00,22.89,22.95,22.85,22.93,13692.049003122747,19.7166,19.7683,19.6822,19.7511,13692.049
2005-02-02 12:30:00,22.93,22.97,22.93,22.97,12010.569300984866,19.7511,19.7855,19.7511,19.7855,12010.5693
2005-02-02 13:00:00,23.0,23.04,22.97,23.0,22099.447513812152,19.8114,19.8458,19.7855,19.8114,22099.4475
2005-02-02 13:30:00,23.0,23.07,23.0,23.05,9368.244054768196,19.8114,19.8717,19.8114,19.8545,9368.2441
2005-02-02 14:00:00,23.05,23.18,22.84,23.15,27984.626471294738,19.8545,19.9664,19.6736,19.9406,27984.6265
2005-02-02 14:30:00,23.15,23.15,22.94,23.02,27864.52077828489,19.9406,19.9406,19.7597,19.8286,27864.5208
2005-02-02 15:00:00,23.05,23.1,22.94,23.01,31707.90295460005,19.8545,19.8975,19.7597,19.82,31707.903
2005-02-02 15:30:00,23.05,23.17,23.03,23.16,42397.30963247658,19.8545,19.9578,19.8372,19.9492,42397.3096
2005-02-03 09:30:00,22.9,23.04,22.85,23.03,32908.95988469853,19.7252,19.8458,19.6822,19.8372,32908.9599
2005-02-03 10:00:00,23.04,23.04,22.74,22.81,30026.42325246217,19.8458,19.8458,19.5874,19.6477,30026.4233
2005-02-03 10:30:00,22.8,22.85,22.72,22.75,27744.41508527504,19.6391,19.6822,19.5702,19.596,27744.4151
2005-02-03 11:00:00,22.75,22.75,22.62,22.7,19096.805188565937,19.596,19.596,19.4841,19.553,19096.8052
2005-02-03 11:30:00,22.73,22.75,22.63,22.72,24501.561374009125,19.5788,19.596,19.4927,19.5702,24501.5614
2005-02-03 12:00:00,22.72,22.75,22.69,22.72,12370.886380014412,19.5702,19.596,19.5444,19.5702,12370.8864
2005-02-03 12:30:00,22.72,22.73,22.58,22.59,13451.83761710305,19.5702,19.5788,19.4496,19.4582,13451.8376
2005-02-03 13:00:00,22.6,22.61,22.52,22.56,14412.68316118184,19.4668,19.4754,19.3979,19.4324,14412.6832
2005-02-03 13:30:00,22.57,22.63,22.53,22.61,20177.75642565457,19.441,19.4927,19.4065,19.4754,20177.7564
2005-02-03 14:00:00,22.61,22.7,22.61,22.65,7206.34158059092,19.4754,19.553,19.4754,19.5099,7206.3416
2005-02-03 14:30:00,22.65,22.72,22.63,22.72,27744.41508527504,19.5099,19.5702,19.4927,19.5702,27744.4151
2005-02-03 15:00:00,22.72,22.8,22.71,22.8,35431.17943790535,19.5702,19.6391,19.5616,19.6391,35431.1794
2005-02-03 15:30:00,22.8,22.95,22.77,22.9,43358.15517655537,19.6391,19.7683,19.6133,19.7252,43358.1552
2005-02-04 09:30:00,22.99,23.13,22.9,23.11,24861.87845303868,19.8028,19.9234,19.7252,19.9061,24861.8785
2005-02-04 10:00:00,23.12,23.28,23.1,23.25,14292.57746817199,19.9147,20.0526,19.8975,20.0267,14292.5775
2005-02-04 10:30:00,23.2,23.21,23.06,23.15,13091.520538073504,19.9837,19.9923,19.8631,19.9406,13091.5205
2005-02-04 11:00:00,23.16,23.2,23.08,23.1,11049.723756906076,19.9492,19.9837,19.8803,19.8975,11049.7238
2005-02-04 11:30:00,23.15,23.23,23.07,23.07,12490.99207302426,19.9406,20.0095,19.8717,19.8717,12490.9921
2005-02-04 12:00:00,23.08,23.25,23.08,23.22,17535.431179437903,19.8803,20.0267,19.8803,20.0009,17535.4312
2005-02-04 12:30:00,23.21,23.22,23.16,23.21,6365.601729521979,19.9923,20.0009,19.9492,19.9923,6365.6017
2005-02-04 13:00:00,23.22,23.24,23.19,23.24,6125.390343502281,20.0009,20.0181,19.975,20.0181,6125.3903
2005-02-04 13:30:00,23.25,23.31,23.24,23.31,18376.171030506845,20.0267,20.0784,20.0181,20.0784,18376.171
2005-02-04 14:00:00,23.31,23.31,23.19,23.2,19457.12226759548,20.0784,20.0784,19.975,19.9837,19457.1223
2005-02-04 14:30:00,23.2,23.2,23.15,23.15,11289.935142925777,19.9837,19.9837,19.9406,19.9406,11289.9351
2005-02-04 15:00:00,23.15,23.16,23.09,23.13,18736.4881095364,19.9406,19.9492,19.8889,19.9234,18736.4881
2005-02-04 15:30:00,23.16,23.23,23.15,23.22,24381.45568099928,19.9492,20.0095,19.9406,20.0009,24381.4557
2005-02-07 09:30:00,23.1,23.22,23.02,23.21,15974.057170309872,19.8975,20.0009,19.8286,19.9923,15974.0572
2005-02-07 10:00:00,23.23,23.26,23.1,23.11,11650.25222195532,20.0095,20.0353,19.8975,19.9061,11650.2522
2005-02-07 10:30:00,23.1,23.15,23.08,23.13,6485.707422531827,19.8975,19.9406,19.8803,19.9234,6485.7074
2005-02-07 11:00:00,23.12,23.15,23.1,23.13,15974.057170309872,19.9147,19.9406,19.8975,19.9234,15974.0572
2005-02-07 11:30:00,23.12,23.13,23.09,23.1,4323.804948354552,19.9147,19.9234,19.8889,19.8975,4323.8049
2005-02-07 12:00:00,23.1,23.1,22.98,23.0,8167.187124669709,19.8975,19.8975,19.7942,19.8114,8167.1871
2005-02-07 12:30:00,23.04,23.04,22.96,22.97,8767.715589718951,19.8458,19.8458,19.7769,19.7855,8767.7156
2005-02-07 13:00:00,22.97,22.97,22.87,22.89,14172.47177516214,19.7855,19.7855,19.6994,19.7166,14172.4718
2005-02-07 13:30:00,22.89,22.91,22.75,22.75,18496.27672351669,19.7166,19.7339,19.596,19.596,18496.2767
2005-02-07 14:00:00,22.75,22.88,22.75,22.88,6846.024501561374,19.596,19.708,19.596,19.708,6846.0245
2005-02-07 14:30:00,22.9,22.92,22.81,22.87,46360.79750180159,19.7252,19.7425,19.6477,19.6994,46360.7975
2005-02-07 15:00:00,22.88,23.07,22.87,23.07,38433.82176315157,19.708,19.8717,19.6994,19.8717,38433.8218
2005-02-07 15:30:00,23.07,23.08,22.96,22.99,35431.17943790535,19.8717,19.8803,19.7769,19.8028,35431.1794
2005-02-08 09:30:00,22.83,23.04,22.83,22.96,20898.390583713663,19.665,19.8458,19.665,19.7769,20898.3906
2005-02-08 10:00:00,22.96,23.02,22.89,22.89,14172.47177516214,19.7769,19.8286,19.7166,19.7166,14172.4718
2005-02-08 10:30:00,22.89,22.9,22.86,22.88,17295.219793418208,19.7166,19.7252,19.6908,19.708,17295.2198
2005-02-08 11:00:00,22.88,22.88,22.81,22.82,13692.049003122747,19.708,19.708,19.6477,19.6563,13692.049
2005-02-08 11:30:00,22.82,22.82,22.78,22.81,6846.024501561374,19.6563,19.6563,19.6219,19.6477,6846.0245
2005-02-08 12:00:00,22.81,22.81,22.69,22.77,11169.829449915926,19.6477,19.6477,19.5444,19.6133,11169.8294
2005-02-08 12:30:00,22.78,22.78,22.71,22.75,8167.187124669709,19.6219,19.6219,19.5616,19.596,8167.1871
2005-02-08 13:00:00,22.74,22.77,22.7,22.73,20538.07350468412,19.5874,19.6133,19.553,19.5788,20538.0735
2005-02-08 13:30:00,22.73,22.75,22.69,22.7,7086.235887581071,19.5788,19.596,19.5444,19.553,7086.2359
2005-02-08 14:00:00,22.7,22.71,22.66,22.66,30146.52894547201,19.553,19.5616,19.5185,19.5185,30146.5289
2005-02-08 14:30:00,22.64,22.66,22.57,22.58,18616.382416526543,19.5013,19.5185,19.441,19.4496,18616.3824
2005-02-08 15:00:00,22.59,22.61,22.55,22.56,34950.75666586596,19.4582,19.4754,19.4238,19.4324,34950.7567
2005-02-08 15:30:00,22.56,22.58,22.46,22.48,61614.220514052366,19.4324,19.4496,19.3462,19.3635,61614.2205
2005-02-09 09:30:00,22.69,22.82,22.51,22.52,25582.512611097765,19.5444,19.6563,19.3893,19.3979,25582.5126
2005-02-09 10:00:00,22.53,22.57,22.19,22.35,25702.61830410761,19.4065,19.441,19.1137,19.2515,25702.6183
2005-02-09 10:30:00,22.4,22.4,22.29,22.31,13692.049003122747,19.2946,19.2946,19.1998,19.217,13692.049
2005-02-09 11:00:00,22.31,22.41,22.31,22.38,9968.77251981744,19.217,19.3032,19.217,19.2773,9968.7725
2005-02-09 11:30:00,22.36,22.37,22.31,22.31,15853.951477300025,19.2601,19.2687,19.217,19.217,15853.9515
2005-02-09 12:00:00,22.31,22.31,22.2,22.21,15013.211626231085,19.217,19.217,19.1223,19.1309,15013.2116
2005-02-09 12:30:00,22.21,22.24,22.2,22.21,6245.496036512131,19.1309,19.1567,19.1223,19.1309,6245.496
2005-02-09 13:00:00,22.21,22.21,22.07,22.11,21018.49627672352,19.1309,19.1309,19.0103,19.0448,21018.4963
2005-02-09 13:30:00,22.11,22.21,22.11,22.16,13812.154696132597,19.0448,19.1309,19.0448,19.0878,13812.1547
2005-02-09 14:00:00,22.19,22.2,22.12,22.19,24261.34998798943,19.1137,19.1223,19.0534,19.1137,24261.35
2005-02-09 14:30:00,22.2,22.29,21.95,22.18,45279.84626471294,19.1223,19.1998,18.9069,19.1051,45279.8463
2005-02-09 15:00:00,22.18,22.26,22.1,22.11,22820.081671871245,19.1051,19.174,19.0362,19.0448,22820.0817
2005-02-09 15:30:00,22.11,22.15,21.77,21.78,80470.8143165986,19.0448,19.0792,18.7519,18.7605,80470.8143
2005-02-10 09:30:00,22.06,22.13,21.99,22.0,14052.366082152294,19.0017,19.062,18.9414,18.95,14052.3661
2005-02-10 10:00:00,22.01,22.04,21.89,21.89,9368.244054768196,18.9586,18.9845,18.8553,18.8553,9368.2441
2005-02-10 10:30:00,21.89,21.93,21.8,21.81,13091.520538073504,18.8553,18.8897,18.7777,18.7864,13091.5205
2005-02-10 11:00:00,21.81,21.81,21.57,21.59,24501.561374009125,18.7864,18.7864,18.5796,18.5969,24501.5614
2005-02-10 11:30:00,21.58,21.8,21.55,21.79,22339.65889983185,18.5882,18.7777,18.5624,18.7691,22339.6589
2005-02-10 12:00:00,21.81,21.88,21.81,21.88,15733.845784290175,18.7864,18.8467,18.7864,18.8467,15733.8458
2005-02-10 12:30:00,21.87,21.87,21.82,21.84,7446.552966610617,18.838,18.838,18.795,18.8122,7446.553
2005-02-10 13:00:00,21.82,21.86,21.77,21.86,14893.105933221232,18.795,18.8294,18.7519,18.8294,14893.1059
2005-02-10 13:30:00,21.86,21.97,21.83,21.96,9728.56113379774,18.8294,18.9242,18.8036,18.9156,9728.5611
2005-02-10 14:00:00,22.0,22.11,21.94,22.06,20898.390583713663,18.95,19.0448,18.8983,19.0017,20898.3906
2005-02-10 14:30:00,22.06,22.06,21.92,22.01,7446.552966610617,19.0017,19.0017,18.8811,18.9586,7446.553
2005-02-10 15:00:00,22.01,22.07,21.99,22.07,6846.024501561374,18.9586,19.0103,18.9414,19.0103,6846.0245
2005-02-10 15:30:00,22.04,22.04,21.73,21.84,36632.23636800384,18.9845,18.9845,18.7174,18.8122,36632.2364
2005-02-11 09:30:00,21.86,21.89,21.36,21.41,30026.42325246217,18.8294,18.8553,18.3987,18.4418,30026.4233
2005-02-11 10:00:00,21.41,21.61,21.36,21.61,24981.98414604852,18.4418,18.6141,18.3987,18.6141,24981.9841
2005-02-11 10:30:00,21.62,21.68,21.6,21.62,8887.8212827288,18.6227,18.6744,18.6055,18.6227,8887.8213
2005-02-11 11:00:00,21.61,21.96,21.61,21.96,23420.610136920488,18.6141,18.9156,18.6141,18.9156,23420.6101
2005-02-11 11:30:00,21.97,22.01,21.91,21.92,17415.325486428057,18.9242,18.9586,18.8725,18.8811,17415.3255
2005-02-11 12:00:00,21.93,21.97,21.87,21.96,8527.504203699255,18.8897,18.9242,18.838,18.9156,8527.5042
2005-02-11 12:30:00,21.97,22.04,21.93,22.02,7566.658659620465,18.9242,18.9845,18.8897,18.9672,7566.6587
2005-02-11 13:00:00,22.02,22.05,21.94,22.01,7566.658659620465,18.9672,18.9931,18.8983,18.9586,7566.6587
2005-02-11 13:30:00,21.97,22.17,21.92,22.14,13812.154696132597,18.9242,19.0964,18.8811,19.0706,13812.1547
2005-02-11 14:00:00,22.12,22.17,22.11,22.17,6005.284650492433,19.0534,19.0964,19.0448,19.0964,6005.2847
2005-02-11 14:30:00,22.16,22.26,22.16,22.22,7326.447273600768,19.0878,19.174,19.0878,19.1395,7326.4473
2005-02-11 15:00:00,22.19,22.27,22.16,22.27,7566.658659620465,19.1137,19.1826,19.0878,19.1826,7566.6587
2005-02-11 15:30:00,22.27,22.29,21.98,22.12,26783.56954119625,19.1826,19.1998,18.9328,19.0534,26783.5695
2005-02-14 09:30:00,22.19,22.26,22.16,22.21,15613.740091280326,19.1137,19.174,19.0878,19.1309,15613.7401
2005-02-14 10:00:00,22.22,22.34,22.19,22.34,33989.91112178717,19.1395,19.2429,19.1137,19.2429,33989.9111
2005-02-14 10:30:00,22.32,22.37,22.29,22.36,19937.54503963488,19.2257,19.2687,19.1998,19.2601,19937.545
2005-02-14 11:00:00,22.36,22.47,22.35,22.46,11169.829449915926,19.2601,19.3549,19.2515,19.3462,11169.8294
2005-02-14 11:30:00,22.49,22.51,22.44,22.46,18015.8539514773,19.3721,19.3893,19.329,19.3462,18015.854
2005-02-14 12:00:00,22.45,22.51,22.45,22.46,5524.861878453038,19.3376,19.3893,19.3376,19.3462,5524.8619
2005-02-14 12:30:00,22.46,22.51,22.45,22.48,4203.699255344704,19.3462,19.3893,19.3376,19.3635,4203.6993
2005-02-14 13:00:00,22.48,22.69,22.44,22.59,31587.7972615902,19.3635,19.5444,19.329,19.4582,31587.7973
2005-02-14 13:30:00,22.59,22.73,22.49,22.58,32188.32572663944,19.4582,19.5788,19.3721,19.4496,32188.3257
2005-02-14 14:00:00,22.57,22.57,22.44,22.53,23420.610136920488,19.441,19.441,19.329,19.4065,23420.6101
2005-02-14 14:30:00,22.53,22.66,22.5,22.66,21258.70766274321,19.4065,19.5185,19.3807,19.5185,21258.7077
2005-02-14 15:00:00,22.66,22.71,22.62,22.66,25462.40691808792,19.5185,19.5616,19.4841,19.5185,25462.4069
2005-02-14 15:30:00,22.65,22.9,22.62,22.83,94042.75762671152,19.5099,19.7252,19.4841,19.665,94042.7576
2005-02-15 09:30:00,22.9,23.06,22.9,22.95,39274.56161422051,19.7252,19.8631,19.7252,19.7683,39274.5616
2005-02-15 10:00:00,22.95,23.02,22.94,23.02,33989.91112178717,19.7683,19.8286,19.7597,19.8286,33989.9111
2005-02-15 10:30:00,23.02,23.13,23.02,23.1,40475.618544319,19.8286,19.9234,19.8286,19.8975,40475.6185
2005-02-15 11:00:00,23.09,23.1,23.07,23.09,10088.878212827289,19.8889,19.8975,19.8717,19.8889,10088.8782
2005-02-15 11:30:00,23.09,23.11,23.08,23.1,5404.75618544319,19.8889,19.9061,19.8803,19.8975,5404.7562
2005-02-15 12:00:00,23.1,23.1,23.08,23.1,6365.601729521979,19.8975,19.8975,19.8803,19.8975,6365.6017
2005-02-15 12:30:00,23.1,23.17,23.1,23.16,9728.56113379774,19.8975,19.9578,19.8975,19.9492,9728.5611
2005-02-15 13:00:00,23.16,23.16,23.02,23.03,54888.30170550084,19.9492,19.9492,19.8286,19.8372,54888.3017
2005-02-15 13:30:00,23.02,23.05,22.95,23.05,59572.42373288493,19.8286,19.8545,19.7683,19.8545,59572.4237
2005-02-15 14:00:00,23.06,23.07,23.0,23.02,48642.80566898871,19.8631,19.8717,19.8114,19.8286,48642.8057
2005-02-15 14:30:00,23.01,23.05,23.01,23.03,19337.01657458564,19.82,19.8545,19.82,19.8372,19337.0166
2005-02-15 15:00:00,23.02,23.03,22.99,22.99,23420.610136920488,19.8286,19.8372,19.8028,19.8028,23420.6101
2005-02-15 15:30:00,22.99,23.08,22.98,23.04,24141.24429497958,19.8028,19.8803,19.7942,19.8458,24141.2443
2005-02-16 09:30:00,23.06,23.1,22.83,22.83,30747.05741052125,19.8631,19.8975,19.665,19.665,30747.0574
2005-02-16 10:00:00,22.83,22.98,22.74,22.9,9728.56113379774,19.665,19.7942,19.5874,19.7252,9728.5611
2005-02-16 10:30:00,22.91,22.95,22.71,22.79,11650.25222195532,19.7339,19.7683,19.5616,19.6305,11650.2522
2005-02-16 11:00:00,22.8,23.01,22.8,22.99,44439.106413644,19.6391,19.82,19.6391,19.8028,44439.1064
2005-02-16 11:30:00,22.99,23.05,22.95,23.01,26303.146769156858,19.8028,19.8545,19.7683,19.82,26303.1468
2005-02-16 12:00:00,23.01,23.05,22.98,23.04,8767.715589718951,19.82,19.8545,19.7942,19.8458,8767.7156
2005-02-16 12:30:00,23.03,23.09,23.0,23.03,21619.02474177276,19.8372,19.8889,19.8114,19.8372,21619.0247
2005-02-16 13:00:00,23.03,23.08,23.0,23.04,14652.894547201537,19.8372,19.8803,19.8114,19.8458,14652.8945
2005-02-16 13:30:00,23.04,23.21,22.98,23.18,60773.48066298342,19.8458,19.9923,19.7942,19.9664,60773.4807
2005-02-16 14:00:00,23.18,23.31,23.14,23.23,51525.34230122508,19.9664,20.0784,19.932,20.0095,51525.3423
2005-02-16 14:30:00,23.22,23.4,23.2,23.4,61614.220514052366,20.0009,20.1559,19.9837,20.1559,61614.2205
2005-02-16 15:00:00,23.37,23.52,23.32,23.41,127191.92889742974,20.1301,20.2593,20.087,20.1645,127191.9289
2005-02-16 15:30:00,23.42,23.42,23.39,23.39,47201.53735287053,20.1732,20.1732,20.1473,20.1473,47201.5374
2005-02-17 09:30:00,23.39,23.45,23.35,23.41,33749.69973576747,20.1473,20.199,20.1129,20.1645,33749.6997
2005-02-17 10:00:00,23.41,23.43,23.27,23.31,74945.95243814557,20.1645,20.1818,20.044,20.0784,74945.9524
2005-02-17 10:30:00,23.33,23.34,23.12,23.13,17535.431179437903,20.0956,20.1042,19.9147,19.9234,17535.4312
2005-02-17 11:00:00,23.15,23.29,23.11,23.26,10929.618063896229,19.9406,20.0612,19.9061,20.0353,10929.6181
2005-02-17 11:30:00,23.27,23.29,23.22,23.25,20057.650732644724,20.044,20.0612,20.0009,20.0267,20057.6507
2005-02-17 12:00:00,23.26,23.32,23.25,23.28,42757.62671150612,20.0353,20.087,20.0267,20.0526,42757.6267
2005-02-17 12:30:00,23.27,23.27,23.24,23.26,4443.9106413644,20.044,20.044,20.0181,20.0353,4443.9106
2005-02-17 13:00:00,23.27,23.35,23.25,23.3,13932.260389142444,20.044,20.1129,20.0267,20.0698,13932.2604
2005-02-17 13:30:00,23.3,23.3,23.24,23.26,11289.935142925777,20.0698,20.0698,20.0181,20.0353,11289.9351
2005-02-17 14:00:00,23.28,23.37,23.25,23.37,34350.22820081672,20.0526,20.1301,20.0267,20.1301,34350.2282
2005-02-17 14:30:00,23.36,23.36,23.16,23.16,24261.34998798943,20.1215,20.1215,19.9492,19.9492,24261.35
2005-02-17 15:00:00,23.15,23.24,23.14,23.21,40235.4071582993,19.9406,20.0181,19.932,19.9923,40235.4072
2005-02-17 15:30:00,23.2,23.25,23.1,23.23,62334.854672111454,19.9837,20.0267,19.8975,20.0095,62334.8547
2005-02-18 09:30:00,23.2,23.5,23.16,23.25,18616.382416526543,19.9837,20.2421,19.9492,20.0267,18616.3824
2005-02-18 10:00:00,23.25,23.31,23.19,23.25,38914.24453519096,20.0267,20.0784,19.975,20.0267,38914.2445
2005-02-18 10:30:00,23.24,23.24,23.15,23.18,13091.520538073504,20.0181,20.0181,19.9406,19.9664,13091.5205
2005-02-18 11:00:00,23.18,23.31,23.15,23.28,32068.2200336296,19.9664,20.0784,19.9406,20.0526,32068.22
2005-02-18 11:30:00,23.24,23.31,23.11,23.19,34230.12250780687,20.0181,20.0784,19.9061,19.975,34230.1225
2005-02-18 12:00:00,23.22,23.34,23.21,23.22,20297.862118664423,20.0009,20.1042,19.9923,20.0009,20297.8621
2005-02-18 12:30:00,23.23,23.27,23.22,23.23,11289.935142925777,20.0095,20.044,20.0009,20.0095,11289.9351
2005-02-18 13:00:00,23.23,23.23,23.19,23.22,13091.520538073504,20.0095,20.0095,19.975,20.0009,13091.5205
2005-02-18 13:30:00,23.21,23.21,23.18,23.19,2642.3252462166706,19.9923,19.9923,19.9664,19.975,2642.3252
2005-02-18 14:00:00,23.2,23.3,23.2,23.29,8767.715589718951,19.9837,20.0698,19.9837,20.0612,8767.7156
2005-02-18 14:30:00,23.31,23.34,23.24,23.32,5044.439106413644,20.0784,20.1042,20.0181,20.087,5044.4391
2005-02-18 15:00:00,23.33,23.4,23.23,23.33,11410.040835935622,20.0956,20.1559,20.0095,20.0956,11410.0408
2005-02-18 15:30:00,23.33,23.38,23.31,23.31,31587.7972615902,20.0956,20.1387,20.0784,20.0784,31587.7973
2005-02-22 09:30:00,23.31,23.31,22.9,22.9,240.21138601969733,20.0784,20.0784,19.7252,19.7252,240.2114
2005-02-22 10:00:00,21.23,22.02,21.23,22.0,872087.4369445111,18.2868,18.9672,18.2868,18.95,872087.4369
2005-02-22 10:30:00,22.02,22.02,21.6,21.61,120946.4328609176,18.9672,18.9672,18.6055,18.6141,120946.4329
2005-02-22 11:00:00,21.68,21.75,21.61,21.64,45760.26903675234,18.6744,18.7347,18.6141,18.6399,45760.269
2005-02-22 11:30:00,21.61,21.62,21.43,21.44,63535.91160220994,18.6141,18.6227,18.459,18.4677,63535.9116
2005-02-22 12:00:00,21.42,21.58,21.42,21.45,100888.78212827288,18.4504,18.5882,18.4504,18.4763,100888.7821
2005-02-22 12:30:00,21.45,21.48,20.98,20.98,161181.8400192169,18.4763,18.5021,18.0714,18.0714,161181.84
2005-02-22 13:00:00,20.96,21.06,20.64,20.89,193610.37713187604,18.0542,18.1403,17.7786,17.9939,193610.3771
2005-02-22 13:30:00,20.87,21.08,20.82,21.08,90079.2697573865,17.9767,18.1576,17.9336,18.1576,90079.2698
2005-02-22 14:00:00,21.07,21.08,20.72,20.72,170189.76699495554,18.1489,18.1576,17.8475,17.8475,170189.767
2005-02-22 14:30:00,20.73,20.77,20.52,20.63,159500.36031707903,17.8561,17.8905,17.6752,17.7699,159500.3603
2005-02-22 15:00:00,20.63,20.69,20.62,20.66,233245.2558251261,17.7699,17.8216,17.7613,17.7958,233245.2558
2005-02-22 15:30:00,20.67,20.67,20.42,20.44,243334.1340379534,17.8044,17.8044,17.5891,17.6063,243334.134
2005-02-23 09:30:00,21.48,21.48,20.63,21.42,128513.09152053807,18.5021,18.5021,17.7699,18.4504,128513.0915
2005-02-23 10:00:00,21.42,21.68,21.25,21.61,104732.16430458803,18.4504,18.6744,18.304,18.6141,104732.1643
2005-02-23 10:30:00,21.59,21.69,21.51,21.66,74225.31828008647,18.5969,18.683,18.5279,18.6572,74225.3183
2005-02-23 11:00:00,21.66,22.05,21.66,21.89,81191.44847465769,18.6572,18.9931,18.6572,18.8553,81191.4485
2005-02-23 11:30:00,21.89,22.0,21.81,21.87,32548.642805668987,18.8553,18.95,18.7864,18.838,32548.6428
2005-02-23 12:00:00,21.86,21.9,21.8,21.8,20538.07350468412,18.8294,18.8639,18.7777,18.7777,20538.0735
2005-02-23 12:30:00,21.79,21.94,21.76,21.93,27143.8866202258,18.7691,18.8983,18.7433,18.8897,27143.8866
2005-02-23 13:00:00,21.91,21.91,21.82,21.9,25942.82969012731,18.8725,18.8725,18.795,18.8639,25942.8297
2005-02-23 13:30:00,21.9,21.91,21.79,21.84,48522.69997597886,18.8639,18.8725,18.7691,18.8122,48522.7
2005-02-23 14:00:00,21.84,21.84,21.61,21.79,26783.56954119625,18.8122,18.8122,18.6141,18.7691,26783.5695
2005-02-23 14:30:00,21.74,21.76,21.6,21.64,25942.82969012731,18.7261,18.7433,18.6055,18.6399,25942.8297
2005-02-23 15:00:00,21.64,21.66,21.52,21.56,31107.374489550803,18.6399,18.6572,18.5366,18.571,31107.3745
2005-02-23 15:30:00,21.57,21.58,21.31,21.41,57050.20417967811,18.5796,18.5882,18.3557,18.4418,57050.2042
2005-02-24 09:30:00,21.48,21.81,21.47,21.59,89478.74129233725,18.5021,18.7864,18.4935,18.5969,89478.7413
2005-02-24 10:00:00,21.59,21.72,21.52,21.66,39995.19577227961,18.5969,18.7088,18.5366,18.6572,39995.1958
2005-02-24 10:30:00,21.65,21.8,21.59,21.59,35311.073744895504,18.6485,18.7777,18.5969,18.5969,35311.0737
2005-02-24 11:00:00,21.6,21.75,21.54,21.65,34950.75666586596,18.6055,18.7347,18.5538,18.6485,34950.7567
2005-02-24 11:30:00,21.66,21.69,21.65,21.66,15133.31731924093,18.6572,18.683,18.6485,18.6572,15133.3173
2005-02-24 12:00:00,21.66,21.73,21.66,21.7,32788.85419168868,18.6572,18.7174,18.6572,18.6916,32788.8542
2005-02-24 12:30:00,21.68,21.83,21.67,21.82,23180.3987509008,18.6744,18.8036,18.6658,18.795,23180.3988
2005-02-24 13:00:00,21.81,21.9,21.81,21.86,26062.93538313716,18.7864,18.8639,18.7864,18.8294,26062.9354
2005-02-24 13:30:00,21.86,21.98,21.86,21.88,33389.38265673793,18.8294,18.9328,18.8294,18.8467,33389.3827
2005-02-24 14:00:00,21.88,22.17,21.88,22.17,42877.73240451597,18.8467,19.0964,18.8467,19.0964,42877.7324
2005-02-24 14:30:00,22.19,22.24,22.1,22.16,35791.4965169349,19.1137,19.1567,19.0362,19.0878,35791.4965
2005-02-24 15:00:00,22.18,22.31,22.18,22.28,40115.30146528945,19.1051,19.217,19.1051,19.1912,40115.3015
2005-02-24 15:30:00,22.29,22.49,22.27,22.35,109296.18063896228,19.1998,19.3721,19.1826,19.2515,109296.1806
2005-02-25 09:30:00,22.27,22.35,22.17,22.23,37953.398991112175,19.1826,19.2515,19.0964,19.1481,37953.399
2005-02-25 10:00:00,22.23,22.27,22.18,22.22,91040.11530146528,19.1481,19.1826,19.1051,19.1395,91040.1153
2005-02-25 10:30:00,22.22,22.3,22.21,22.27,55608.93586355993,19.1395,19.2084,19.1309,19.1826,55608.9359
2005-02-25 11:00:00,22.27,22.32,22.26,22.31,18616.382416526543,19.1826,19.2257,19.174,19.217,18616.3824
2005-02-25 11:30:00,22.31,22.67,22.31,22.58,32668.74849867884,19.217,19.5271,19.217,19.4496,32668.7485
2005-02-25 12:00:00,22.57,22.68,22.48,22.63,21619.02474177276,19.441,19.5357,19.3635,19.4927,21619.0247
2005-02-25 12:30:00,22.64,22.71,22.64,22.64,12611.097766034109,19.5013,19.5616,19.5013,19.5013,12611.0978
2005-02-25 13:00:00,22.65,22.65,22.49,22.49,11530.146528945472,19.5099,19.5099,19.3721,19.3721,11530.1465
2005-02-25 13:30:00,22.51,22.59,22.47,22.58,8167.187124669709,19.3893,19.4582,19.3549,19.4496,8167.1871
2005-02-25 14:00:00,22.58,22.62,22.4,22.56,36752.34206101369,19.4496,19.4841,19.2946,19.4324,36752.3421
2005-02-25 14:30:00,22.57,22.65,22.57,22.62,14052.366082152294,19.441,19.5099,19.441,19.4841,14052.3661
2005-02-25 15:00:00,22.63,22.65,22.61,22.62,29666.106173432618,19.4927,19.5099,19.4754,19.4841,29666.1062
2005-02-25 15:30:00,22.62,22.71,22.58,22.69,32308.43141964929,19.4841,19.5616,19.4496,19.5444,32308.4314
2005-02-28 09:30:00,22.52,22.75,22.42,22.75,70021.61902474177,19.3979,19.596,19.3118,19.596,70021.619
2005-02-28 10:00:00,22.75,22.79,22.57,22.76,37833.293298102326,19.596,19.6305,19.441,19.6047,37833.2933
2005-02-28 10:30:00,22.76,22.83,22.73,22.79,19216.910881575783,19.6047,19.665,19.5788,19.6305,19216.9109
2005-02-28 11:00:00,22.8,22.84,22.77,22.82,25462.40691808792,19.6391,19.6736,19.6133,19.6563,25462.4069
2005-02-28 11:30:00,22.81,22.82,22.77,22.8,53086.71631035311,19.6477,19.6563,19.6133,19.6391,53086.7163
2005-02-28 12:00:00,22.77,22.8,22.71,22.77,26663.4638481864,19.6133,19.6391,19.5616,19.6133,26663.4638
2005-02-28 12:30:00,22.75,22.8,22.71,22.8,16334.374249339418,19.596,19.6391,19.5616,19.6391,16334.3742
2005-02-28 13:00:00,22.8,22.82,22.75,22.78,9848.66682680759,19.6391,19.6563,19.596,19.6219,9848.6668
2005-02-28 13:30:00,22.79,22.79,22.71,22.75,16214.268556329567,19.6305,19.6305,19.5616,19.596,16214.2686
2005-02-28 14:00:00,22.75,22.8,22.69,22.75,15974.057170309872,19.596,19.6391,19.5444,19.596,15974.0572
2005-02-28 14:30:00,22.75,22.87,22.75,22.85,18256.065337496995,19.596,19.6994,19.596,19.6822,18256.0653
2005-02-28 15:00:00,22.85,22.93,22.71,22.92,35070.862358875806,19.6822,19.7511,19.5616,19.7425,35070.8624
2005-02-28 15:30:00,22.92,23.04,22.9,22.91,41556.569781407634,19.7425,19.8458,19.7252,19.7339,41556.5698
2005-03-01 09:30:00,22.98,23.05,22.48,22.5,58011.0497237569,19.7942,19.8545,19.3635,19.3807,58011.0497
2005-03-01 10:00:00,22.5,22.75,22.48,22.63,58251.2611097766,19.3807,19.596,19.3635,19.4927,58251.2611
2005-03-01 10:30:00,22.68,22.75,22.63,22.73,49123.2284410281,19.5357,19.596,19.4927,19.5788,49123.2284
2005-03-01 11:00:00,22.71,22.74,22.61,22.65,18496.27672351669,19.5616,19.5874,19.4754,19.5099,18496.2767
2005-03-01 11:30:00,22.66,22.85,22.64,22.78,33869.80542877732,19.5185,19.6822,19.5013,19.6219,33869.8054
2005-03-01 12:00:00,22.78,22.8,22.73,22.79,54287.77324045159,19.6219,19.6391,19.5788,19.6305,54287.7732
2005-03-01 12:30:00,22.79,22.98,22.75,22.96,21498.91904876291,19.6305,19.7942,19.596,19.7769,21498.919
2005-03-01 13:00:00,22.92,22.92,22.77,22.77,21619.02474177276,19.7425,19.7425,19.6133,19.6133,21619.0247
2005-03-01 13:30:00,22.77,22.91,22.77,22.91,17655.536872447752,19.6133,19.7339,19.6133,19.7339,17655.5369
2005-03-01 14:00:00,22.91,23.08,22.88,22.91,40715.829930338696,19.7339,19.8803,19.708,19.7339,40715.8299
2005-03-01 14:30:00,22.9,22.96,22.89,22.94,36392.02498198414,19.7252,19.7769,19.7166,19.7597,36392.025
2005-03-01 15:00:00,22.95,23.09,22.95,23.02,32428.53711265913,19.7683,19.8889,19.7683,19.8286,32428.5371
2005-03-01 15:30:00,23.02,23.17,22.98,23.11,81551.76555368723,19.8286,19.9578,19.7942,19.9061,81551.7656
2005-03-02 09:30:00,22.9,23.06,22.81,23.02,37112.65914004324,19.7252,19.8631,19.6477,19.8286,37112.6591
2005-03-02 10:00:00,23.02,23.19,22.94,23.15,47922.17151092961,19.8286,19.975,19.7597,19.9406,47922.1715
2005-03-02 10:30:00,23.16,23.18,23.0,23.11,25822.72399711746,19.9492,19.9664,19.8114,19.9061,25822.724
2005-03-02 11:00:00,23.11,23.23,22.95,22.99,22820.081671871245,19.9061,20.0095,19.7683,19.8028,22820.0817
2005-03-02 11:30:00,22.98,23.05,22.95,23.0,7566.658659620465,19.7942,19.8545,19.7683,19.8114,7566.6587
2005-03-02 12:00:00,22.98,23.08,22.98,23.03,5644.967571462888,19.7942,19.8803,19.7942,19.8372,5644.9676
2005-03-02 12:30:00,23.05,23.06,22.99,23.03,6966.130194571222,19.8545,19.8631,19.8028,19.8372,6966.1302
2005-03-02 13:00:00,23.03,23.15,23.01,23.12,9007.92697573865,19.8372,19.9406,19.82,19.9147,9007.927
2005-03-02 13:30:00,23.13,23.16,23.02,23.06,20417.96781167428,19.9234,19.9492,19.8286,19.8631,20417.9678
2005-03-02 14:00:00,23.06,23.12,23.0,23.11,21859.236127792457,19.8631,19.9147,19.8114,19.9061,21859.2361
2005-03-02 14:30:00,23.11,23.17,23.1,23.17,51765.55368724477,19.9061,19.9578,19.8975,19.9578,51765.5537
2005-03-02 15:00:00,23.16,23.2,23.14,23.2,17895.74825846745,19.9492,19.9837,19.932,19.9837,17895.7483
2005-03-02 15:30:00,23.2,23.27,23.15,23.2,58251.2611097766,19.9837,20.044,19.9406,19.9837,58251.2611
2005-03-03 09:30:00,23.28,23.39,23.25,23.35,74945.95243814557,20.0526,20.1473,20.0267,20.1129,74945.9524
2005-03-03 10:00:00,23.35,23.4,23.31,23.34,74225.31828008647,20.1129,20.1559,20.0784,20.1042,74225.3183
2005-03-03 10:30:00,23.35,23.36,23.31,23.32,25462.40691808792,20.1129,20.1215,20.0784,20.087,25462.4069
2005-03-03 11:00:00,23.31,23.35,23.3,23.33,51044.91952918568,20.0784,20.1129,20.0698,20.0956,51044.9195
2005-03-03 11:30:00,23.32,23.32,23.23,23.28,50924.81383617583,20.087,20.087,20.0095,20.0526,50924.8138
2005-03-03 12:00:00,23.28,23.3,23.26,23.3,36752.34206101369,20.0526,20.0698,20.0353,20.0698,36752.3421
2005-03-03 12:30:00,23.3,23.32,23.29,23.32,23540.715829930337,20.0698,20.087,20.0612,20.087,23540.7158
2005-03-03 13:00:00,23.33,23.43,23.3,23.33,21619.02474177276,20.0956,20.1818,20.0698,20.0956,21619.0247
2005-03-03 13:30:00,23.33,23.37,23.32,23.32,20417.96781167428,20.0956,20.1301,20.087,20.087,20417.9678
2005-03-03 14:00:00,23.32,23.5,23.32,23.49,40835.93562334855,20.087,20.2421,20.087,20.2335,40835.9356
2005-03-03 14:30:00,23.48,23.49,23.33,23.33,23780.92721595004,20.2248,20.2335,20.0956,20.0956,23780.9272
2005-03-03 15:00:00,23.33,23.36,23.3,23.35,28344.94355032428,20.0956,20.1215,20.0698,20.1129,28344.9436
2005-03-03 15:30:00,23.35,23.43,23.33,23.35,27504.203699255344,20.1129,20.1818,20.0956,20.1129,27504.2037
2005-03-04 09:30:00,23.33,23.5,23.33,23.42,17775.6425654576,20.0956,20.2421,20.0956,20.1732,17775.6426
2005-03-04 10:00:00,23.42,23.5,23.31,23.45,14773.000240211386,20.1732,20.2421,20.0784,20.199,14773.0002
2005-03-04 10:30:00,23.46,23.51,23.28,23.28,36512.13067499399,20.2076,20.2507,20.0526,20.0526,36512.1307
2005-03-04 11:00:00,23.31,23.34,23.27,23.3,10329.089598846986,20.0784,20.1042,20.044,20.0698,10329.0896
2005-03-04 11:30:00,23.38,23.47,23.3,23.47,7566.658659620465,20.1387,20.2162,20.0698,20.2162,7566.6587
2005-03-04 12:00:00,23.45,23.49,23.42,23.42,6605.813115541676,20.199,20.2335,20.1732,20.1732,6605.8131
2005-03-04 12:30:00,23.4,23.5,23.37,23.5,9488.349747778044,20.1559,20.2421,20.1301,20.2421,9488.3497
2005-03-04 13:00:00,23.5,23.51,23.44,23.44,5524.861878453038,20.2421,20.2507,20.1904,20.1904,5524.8619
2005-03-04 13:30:00,23.4,23.57,23.4,23.55,15253.42301225078,20.1559,20.3024,20.1559,20.2851,15253.423
2005-03-04 14:00:00,23.55,23.61,23.55,23.6,6125.390343502281,20.2851,20.3368,20.2851,20.3282,6125.3903
2005-03-04 14:30:00,23.6,23.7,23.52,23.68,15253.42301225078,20.3282,20.4143,20.2593,20.3971,15253.423
2005-03-04 15:00:00,23.69,23.75,23.67,23.68,32428.53711265913,20.4057,20.4574,20.3885,20.3971,32428.5371
2005-03-04 15:30:00,23.73,23.76,23.65,23.65,59812.63511890463,20.4402,20.466,20.3713,20.3713,59812.6351
2005-03-07 09:30:00,23.65,23.85,23.53,23.75,19457.12226759548,20.3713,20.5435,20.2679,20.4574,19457.1223
2005-03-07 10:00:00,23.75,23.8,23.62,23.68,18135.959644487142,20.4574,20.5005,20.3454,20.3971,18135.9596
2005-03-07 10:30:00,23.67,23.72,23.6,23.71,21378.81335575306,20.3885,20.4316,20.3282,20.423,21378.8134
2005-03-07 11:00:00,23.75,23.83,23.75,23.8,8887.8212827288,20.4574,20.5263,20.4574,20.5005,8887.8213
2005-03-07 11:30:00,23.8,23.94,23.76,23.79,12370.886380014412,20.5005,20.6211,20.466,20.4919,12370.8864
2005-03-07 12:00:00,23.79,23.85,23.76,23.84,5644.967571462888,20.4919,20.5435,20.466,20.5349,5644.9676
2005-03-07 12:30:00,23.84,23.84,23.7,23.8,13692.049003122747,20.5349,20.5349,20.4143,20.5005,13692.049
2005-03-07 13:00:00,23.8,23.8,23.73,23.74,38794.13884218112,20.5005,20.5005,20.4402,20.4488,38794.1388
2005-03-07 13:30:00,23.75,23.81,23.73,23.8,10208.983905837136,20.4574,20.5091,20.4402,20.5005,10208.9839
2005-03-07 14:00:00,23.8,23.87,23.8,23.83,33509.48834974778,20.5005,20.5608,20.5005,20.5263,33509.4883
2005-03-07 14:30:00,23.81,23.9,23.8,23.86,20658.17919769397,20.5091,20.5866,20.5005,20.5522,20658.1792
2005-03-07 15:00:00,23.86,23.89,23.77,23.77,27864.52077828489,20.5522,20.578,20.4746,20.4746,27864.5208
2005-03-07 15:30:00,23.74,23.84,23.73,23.81,38553.92745616142,20.4488,20.5349,20.4402,20.5091,38553.9275
2005-03-08 09:30:00,23.81,23.95,23.8,23.8,13571.943310112898,20.5091,20.6297,20.5005,20.5005,13571.9433
2005-03-08 10:00:00,23.75,23.84,23.73,23.81,16814.797021378814,20.4574,20.5349,20.4402,20.5091,16814.797
2005-03-08 10:30:00,23.82,23.84,23.76,23.78,12130.674993994717,20.5177,20.5349,20.466,20.4832,12130.675
2005-03-08 11:00:00,23.78,23.81,23.77,23.8,26543.35815517656,20.4832,20.5091,20.4746,20.5005,26543.3582
2005-03-08 11:30:00,23.8,23.88,23.8,23.8,6725.918808551525,20.5005,20.5694,20.5005,20.5005,6725.9188
2005-03-08 12:00:00,23.79,23.79,23.77,23.79,25222.195532068217,20.4919,20.4919,20.4746,20.4919,25222.1955
2005-03-08 12:30:00,23.79,23.87,23.77,23.8,25102.08983905837,20.4919,20.5608,20.4746,20.5005,25102.0898
2005-03-08 13:00:00,23.79,23.81,23.77,23.81,10088.878212827289,20.4919,20.5091,20.4746,20.5091,10088.8782
2005-03-08 13:30:00,23.81,23.86,23.81,23.81,19337.01657458564,20.5091,20.5522,20.5091,20.5091,19337.0166
2005-03-08 14:00:00,23.81,23.88,23.81,23.88,45760.26903675234,20.5091,20.5694,20.5091,20.5694,45760.269
2005-03-08 14:30:00,23.82,23.87,23.75,23.85,32428.53711265913,20.5177,20.5608,20.4574,20.5435,32428.5371
2005-03-08 15:00:00,23.85,23.85,23.81,23.81,7926.975738650011,20.5435,20.5435,20.5091,20.5091,7926.9757
2005-03-08 15:30:00,23.81,23.86,23.81,23.85,41916.88686043718,20.5091,20.5522,20.5091,20.5435,41916.8869
2005-03-09 09:30:00,23.77,23.91,23.77,23.85,58251.2611097766,20.4746,20.5952,20.4746,20.5435,58251.2611
2005-03-09 10:00:00,23.82,23.82,23.77,23.8,29546.00048042277,20.5177,20.5177,20.4746,20.5005,29546.0005
2005-03-09 10:30:00,23.8,23.88,23.8,23.82,27624.3093922652,20.5005,20.5694,20.5005,20.5177,27624.3094
2005-03-09 11:00:00,23.81,23.89,23.8,23.89,15853.951477300025,20.5091,20.578,20.5005,20.578,15853.9515
2005-03-09 11:30:00,23.85,23.86,23.81,23.85,12370.886380014412,20.5435,20.5522,20.5091,20.5435,12370.8864
2005-03-09 12:00:00,23.85,23.85,23.75,23.81,11410.040835935622,20.5435,20.5435,20.4574,20.5091,11410.0408
2005-03-09 12:30:00,23.83,23.9,23.81,23.81,21378.81335575306,20.5263,20.5866,20.5091,20.5091,21378.8134
2005-03-09 13:00:00,23.82,23.88,23.78,23.83,12611.097766034109,20.5177,20.5694,20.4832,20.5263,12611.0978
2005-03-09 13:30:00,23.84,23.89,23.81,23.88,22219.553206822,20.5349,20.578,20.5091,20.5694,22219.5532
2005-03-09 14:00:00,23.89,23.95,23.77,23.77,9128.032668748498,20.578,20.6297,20.4746,20.4746,9128.0327
2005-03-09 14:30:00,23.8,23.9,23.8,23.86,9488.349747778044,20.5005,20.5866,20.5005,20.5522,9488.3497
2005-03-09 15:00:00,23.86,23.92,23.81,23.86,15133.31731924093,20.5522,20.6038,20.5091,20.5522,15133.3173
2005-03-09 15:30:00,23.86,23.86,23.81,23.81,53807.3504684122,20.5522,20.5522,20.5091,20.5091,53807.3505
2005-03-10 09:30:00,23.77,23.94,23.77,23.8,58011.0497237569,20.4746,20.6211,20.4746,20.5005,58011.0497
2005-03-10 10:00:00,23.85,23.9,23.77,23.78,32308.43141964929,20.5435,20.5866,20.4746,20.4832,32308.4314
2005-03-10 10:30:00,23.78,23.79,23.77,23.77,37352.870526062936,20.4832,20.4919,20.4746,20.4746,37352.8705
2005-03-10 11:00:00,23.77,23.78,23.75,23.76,62815.27744415085,20.4746,20.4832,20.4574,20.466,62815.2774
2005-03-10 11:30:00,23.75,23.75,23.72,23.75,59212.106653855386,20.4574,20.4574,20.4316,20.4574,59212.1067
2005-03-10 12:00:00,23.74,23.78,23.73,23.78,18256.065337496995,20.4488,20.4832,20.4402,20.4832,18256.0653
2005-03-10 12:30:00,23.78,23.78,23.75,23.78,24981.98414604852,20.4832,20.4832,20.4574,20.4832,24981.9841
2005-03-10 13:00:00,23.78,23.79,23.73,23.76,26543.35815517656,20.4832,20.4919,20.4402,20.466,26543.3582
2005-03-10 13:30:00,23.75,23.95,23.75,23.92,25822.72399711746,20.4574,20.6297,20.4574,20.6038,25822.724
2005-03-10 14:00:00,23.9,23.9,23.73,23.73,29305.78909440308,20.5866,20.5866,20.4402,20.4402,29305.7891
2005-03-10 14:30:00,23.74,23.8,23.69,23.78,26783.56954119625,20.4488,20.5005,20.4057,20.4832,26783.5695
2005-03-10 15:00:00,23.76,23.8,23.73,23.76,42997.83809752582,20.466,20.5005,20.4402,20.466,42997.8381
2005-03-10 15:30:00,23.75,23.84,23.73,23.84,89478.74129233725,20.4574,20.5349,20.4402,20.5349,89478.7413
2005-03-11 09:30:00,23.81,23.87,23.81,23.86,11770.357914965169,20.5091,20.5608,20.5091,20.5522,11770.3579
2005-03-11 10:00:00,23.85,23.9,23.8,23.9,11410.040835935622,20.5435,20.5866,20.5005,20.5866,11410.0408
2005-03-11 10:30:00,23.89,23.9,23.81,23.84,13091.520538073504,20.578,20.5866,20.5091,20.5349,13091.5205
2005-03-11 11:00:00,23.84,23.9,23.81,23.85,4924.333413403795,20.5349,20.5866,20.5091,20.5435,4924.3334
2005-03-11 11:30:00,23.85,23.89,23.81,23.81,8167.187124669709,20.5435,20.578,20.5091,20.5091,8167.1871
2005-03-11 12:00:00,23.82,23.82,23.77,23.82,26663.4638481864,20.5177,20.5177,20.4746,20.5177,26663.4638
2005-03-11 12:30:00,23.81,23.87,23.8,23.8,6245.496036512131,20.5091,20.5608,20.5005,20.5005,6245.496
2005-03-11 13:00:00,23.8,23.85,23.8,23.83,9488.349747778044,20.5005,20.5435,20.5005,20.5263,9488.3497
2005-03-11 13:30:00,23.83,23.83,23.77,23.78,20057.650732644724,20.5263,20.5263,20.4746,20.4832,20057.6507
2005-03-11 14:00:00,23.78,23.85,23.78,23.85,4083.593562334855,20.4832,20.5435,20.4832,20.5435,4083.5936
2005-03-11 14:30:00,23.85,23.85,23.85,23.85,5765.073264472736,20.5435,20.5435,20.5435,20.5435,5765.0733
2005-03-11 15:00:00,23.85,23.86,23.82,23.83,27143.8866202258,20.5435,20.5522,20.5177,20.5263,27143.8866
2005-03-11 15:30:00,23.82,23.87,23.81,23.86,38073.504684122025,20.5177,20.5608,20.5091,20.5522,38073.5047
2005-03-14 09:30:00,23.9,24.06,23.9,23.95,27624.3093922652,20.5866,20.7244,20.5866,20.6297,27624.3094
2005-03-14 10:00:00,23.95,24.05,23.94,24.03,13091.520538073504,20.6297,20.7158,20.6211,20.6986,13091.5205
2005-03-14 10:30:00,24.04,24.13,24.04,24.12,21018.49627672352,20.7072,20.7847,20.7072,20.7761,21018.4963
2005-03-14 11:00:00,24.12,24.12,24.05,24.05,8647.609896709104,20.7761,20.7761,20.7158,20.7158,8647.6099
2005-03-14 11:30:00,24.04,24.04,23.95,23.95,5885.178957482584,20.7072,20.7072,20.6297,20.6297,5885.179
2005-03-14 12:00:00,23.96,24.0,23.95,23.99,9608.455440787891,20.6383,20.6727,20.6297,20.6641,9608.4554
2005-03-14 12:30:00,23.95,24.0,23.94,23.98,9848.66682680759,20.6297,20.6727,20.6211,20.6555,9848.6668
2005-03-14 13:00:00,23.98,24.03,23.97,23.97,8287.292817679558,20.6555,20.6986,20.6469,20.6469,8287.2928
2005-03-14 13:30:00,23.94,23.94,23.86,23.86,8167.187124669709,20.6211,20.6211,20.5522,20.5522,8167.1871
2005-03-14 14:00:00,23.87,23.94,23.87,23.9,11410.040835935622,20.5608,20.6211,20.5608,20.5866,11410.0408
2005-03-14 14:30:00,23.91,23.97,23.91,23.92,9128.032668748498,20.5952,20.6469,20.5952,20.6038,9128.0327
2005-03-14 15:00:00,23.9,24.0,23.9,24.0,8887.8212827288,20.5866,20.6727,20.5866,20.6727,8887.8213
2005-03-14 15:30:00,24.06,24.06,23.99,24.0,9368.244054768196,20.7244,20.7244,20.6641,20.6727,9368.2441
2005-03-15 09:30:00,24.05,24.15,24.01,24.05,27263.992313235645,20.7158,20.802,20.6814,20.7158,27263.9923
2005-03-15 10:00:00,24.11,24.11,24.02,24.03,4443.9106413644,20.7675,20.7675,20.69,20.6986,4443.9106
2005-03-15 10:30:00,24.03,24.15,24.03,24.14,13692.049003122747,20.6986,20.802,20.6986,20.7933,13692.049
2005-03-15 11:00:00,24.13,24.2,24.13,24.15,27624.3093922652,20.7847,20.845,20.7847,20.802,27624.3094
2005-03-15 11:30:00,24.15,24.15,23.98,24.0,9608.455440787891,20.802,20.802,20.6555,20.6727,9608.4554
2005-03-15 12:00:00,24.0,24.0,23.9,23.99,21018.49627672352,20.6727,20.6727,20.5866,20.6641,21018.4963
2005-03-15 12:30:00,23.99,24.0,23.98,23.99,13932.260389142444,20.6641,20.6727,20.6555,20.6641,13932.2604
2005-03-15 13:00:00,23.99,24.0,23.95,23.98,15013.211626231085,20.6641,20.6727,20.6297,20.6555,15013.2116
2005-03-15 13:30:00,23.98,23.98,23.9,23.92,21498.91904876291,20.6555,20.6555,20.5866,20.6038,21498.919
2005-03-15 14:00:00,23.93,23.93,23.76,23.81,13571.943310112898,20.6125,20.6125,20.466,20.5091,13571.9433
2005-03-15 14:30:00,23.79,23.89,23.77,23.86,34830.650972856114,20.4919,20.578,20.4746,20.5522,34830.651
2005-03-15 15:00:00,23.87,23.9,23.86,23.9,46721.11458083113,20.5608,20.5866,20.5522,20.5866,46721.1146
2005-03-15 15:30:00,23.89,23.93,23.75,23.93,58971.895267835695,20.578,20.6125,20.4574,20.6125,58971.8953
2005-03-16 09:30:00,23.93,24.1,23.93,24.06,38914.24453519096,20.6125,20.7589,20.6125,20.7244,38914.2445
2005-03-16 10:00:00,24.01,24.02,23.95,24.01,18496.27672351669,20.6814,20.69,20.6297,20.6814,18496.2767
2005-03-16 10:30:00,24.0,24.02,23.97,23.98,17535.431179437903,20.6727,20.69,20.6469,20.6555,17535.4312
2005-03-16 11:00:00,23.97,24.0,23.94,23.96,26903.6752342061,20.6469,20.6727,20.6211,20.6383,26903.6752
2005-03-16 11:30:00,23.96,23.98,23.94,23.94,20538.07350468412,20.6383,20.6555,20.6211,20.6211,20538.0735
2005-03-16 12:00:00,23.94,23.94,23.86,23.88,9128.032668748498,20.6211,20.6211,20.5522,20.5694,9128.0327
2005-03-16 12:30:00,23.87,23.92,23.81,23.92,13812.154696132597,20.5608,20.6038,20.5091,20.6038,13812.1547
2005-03-16 13:00:00,23.91,23.92,23.87,23.9,9728.56113379774,20.5952,20.6038,20.5608,20.5866,9728.5611
2005-03-16 13:30:00,23.88,23.9,23.87,23.88,22099.447513812152,20.5694,20.5866,20.5608,20.5694,22099.4475
2005-03-16 14:00:00,23.88,23.89,23.87,23.87,28344.94355032428,20.5694,20.578,20.5608,20.5608,28344.9436
2005-03-16 14:30:00,23.87,23.92,23.87,23.9,24861.87845303868,20.5608,20.6038,20.5608,20.5866,24861.8785
2005-03-16 15:00:00,23.9,23.9,23.84,23.85,28104.732164304587,20.5866,20.5866,20.5349,20.5435,28104.7322
2005-03-16 15:30:00,23.84,23.96,23.83,23.95,27263.992313235645,20.5349,20.6383,20.5263,20.6297,27263.9923
2005-03-17 09:30:00,23.9,23.95,23.85,23.86,31347.5858755705,20.5866,20.6297,20.5435,20.5522,31347.5859
2005-03-17 10:00:00,23.86,23.92,23.85,23.9,78789.33461446072,20.5522,20.6038,20.5435,20.5866,78789.3346
2005-03-17 10:30:00,23.9,23.9,23.85,23.9,23780.92721595004,20.5866,20.5866,20.5435,20.5866,23780.9272
2005-03-17 11:00:00,23.9,23.93,23.87,23.88,6365.601729521979,20.5866,20.6125,20.5608,20.5694,6365.6017
2005-03-17 11:30:00,23.88,23.89,23.86,23.87,5524.861878453038,20.5694,20.578,20.5522,20.5608,5524.8619
2005-03-17 12:00:00,23.87,23.96,23.81,23.82,18976.699495556088,20.5608,20.6383,20.5091,20.5177,18976.6995
2005-03-17 12:30:00,23.81,23.85,23.81,23.81,4924.333413403795,20.5091,20.5435,20.5091,20.5091,4924.3334
2005-03-17 13:00:00,23.8,23.8,23.75,23.75,4804.227720393947,20.5005,20.5005,20.4574,20.4574,4804.2277
2005-03-17 13:30:00,23.74,23.74,23.6,23.6,5164.544799423493,20.4488,20.4488,20.3282,20.3282,5164.5448
2005-03-17 14:00:00,23.6,23.75,23.49,23.75,15974.057170309872,20.3282,20.4574,20.2335,20.4574,15974.0572
2005-03-17 14:30:00,23.76,23.78,23.68,23.78,12611.097766034109,20.466,20.4832,20.3971,20.4832,12611.0978
2005-03-17 15:00:00,23.76,23.83,23.76,23.8,10088.878212827289,20.466,20.5263,20.466,20.5005,10088.8782
2005-03-17 15:30:00,23.8,23.85,23.59,23.61,22820.081671871245,20.5005,20.5435,20.3196,20.3368,22820.0817
2005-03-18 09:30:00,23.8,24.0,23.65,23.68,158179.1976939707,20.5005,20.6727,20.3713,20.3971,158179.1977
2005-03-18 10:00:00,23.68,23.75,23.6,23.65,8167.187124669709,20.3971,20.4574,20.3282,20.3713,8167.1871
2005-03-18 10:30:00,23.65,23.65,23.57,23.59,9128.032668748498,20.3713,20.3713,20.3024,20.3196,9128.0327
2005-03-18 11:00:00,23.59,23.59,23.53,23.58,4564.016334374249,20.3196,20.3196,20.2679,20.311,4564.0163
2005-03-18 11:30:00,23.55,23.55,23.45,23.46,2161.902474177276,20.2851,20.2851,20.199,20.2076,2161.9025
2005-03-18 12:00:00,23.46,23.46,23.41,23.42,7446.552966610617,20.2076,20.2076,20.1645,20.1732,7446.553
2005-03-18 12:30:00,23.42,23.42,23.31,23.32,6725.918808551525,20.1732,20.1732,20.0784,20.087,6725.9188
2005-03-18 13:00:00,23.32,23.4,23.31,23.39,16814.797021378814,20.087,20.1559,20.0784,20.1473,16814.797
2005-03-18 13:30:00,23.35,23.37,23.31,23.33,12250.780687004562,20.1129,20.1301,20.0784,20.0956,12250.7807
2005-03-18 14:00:00,23.33,23.41,23.33,23.38,5404.75618544319,20.0956,20.1645,20.0956,20.1387,5404.7562
2005-03-18 14:30:00,23.39,23.55,23.31,23.33,21498.91904876291,20.1473,20.2851,20.0784,20.0956,21498.919
2005-03-18 15:00:00,23.33,23.43,23.31,23.38,35190.968051885655,20.0956,20.1818,20.0784,20.1387,35190.9681
2005-03-18 15:30:00,23.38,23.65,23.38,23.47,52366.08215229402,20.1387,20.3713,20.1387,20.2162,52366.0822
2005-03-21 09:30:00,23.45,23.45,23.27,23.27,5284.650492433341,20.199,20.199,20.044,20.044,5284.6505
2005-03-21 10:00:00,23.26,23.4,23.15,23.18,10088.878212827289,20.0353,20.1559,19.9406,19.9664,10088.8782
2005-03-21 10:30:00,23.24,23.43,23.24,23.43,15853.951477300025,20.0181,20.1818,20.0181,20.1818,15853.9515
2005-03-21 11:00:00,23.43,23.45,23.37,23.43,6605.813115541676,20.1818,20.199,20.1301,20.1818,6605.8131
2005-03-21 11:30:00,23.45,23.55,23.45,23.49,4323.804948354552,20.199,20.2851,20.199,20.2335,4323.8049
2005-03-21 12:00:00,23.49,23.58,23.48,23.51,6725.918808551525,20.2335,20.311,20.2248,20.2507,6725.9188
2005-03-21 12:30:00,23.51,23.54,23.5,23.51,4804.227720393947,20.2507,20.2765,20.2421,20.2507,4804.2277
2005-03-21 13:00:00,23.51,23.51,23.44,23.51,5044.439106413644,20.2507,20.2507,20.1904,20.2507,5044.4391
2005-03-21 13:30:00,23.49,23.55,23.41,23.45,5765.073264472736,20.2335,20.2851,20.1645,20.199,5765.0733
2005-03-21 14:00:00,23.45,23.5,23.36,23.45,8647.609896709104,20.199,20.2421,20.1215,20.199,8647.6099
2005-03-21 14:30:00,23.39,23.49,23.39,23.49,8647.609896709104,20.1473,20.2335,20.1473,20.2335,8647.6099
2005-03-21 15:00:00,23.49,23.63,23.48,23.63,7326.447273600768,20.2335,20.354,20.2248,20.354,7326.4473
2005-03-21 15:30:00,23.62,23.63,23.52,23.55,46360.79750180159,20.3454,20.354,20.2593,20.2851,46360.7975
2005-03-22 09:30:00,23.45,23.59,23.35,23.37,51645.44799423492,20.199,20.3196,20.1129,20.1301,51645.448
2005-03-22 10:00:00,23.37,23.46,23.37,23.4,12731.203459043958,20.1301,20.2076,20.1301,20.1559,12731.2035
2005-03-22 10:30:00,23.4,23.45,23.31,23.41,20057.650732644724,20.1559,20.199,20.0784,20.1645,20057.6507
2005-03-22 11:00:00,23.41,23.41,23.3,23.3,136680.2786452078,20.1645,20.1645,20.0698,20.0698,136680.2786
2005-03-22 11:30:00,23.31,23.4,23.3,23.32,509608.4554407879,20.0784,20.1559,20.0698,20.087,509608.4554
2005-03-22 12:00:00,23.32,23.33,23.26,23.31,6725.918808551525,20.087,20.0956,20.0353,20.0784,6725.9188
2005-03-22 12:30:00,23.32,23.32,23.24,23.3,6605.813115541676,20.087,20.087,20.0181,20.0698,6605.8131
2005-03-22 13:00:00,23.28,23.36,23.28,23.35,5524.861878453038,20.0526,20.1215,20.0526,20.1129,5524.8619
2005-03-22 13:30:00,23.35,23.42,23.32,23.42,31107.374489550803,20.1129,20.1732,20.087,20.1732,31107.3745
2005-03-22 14:00:00,23.41,23.44,23.04,23.09,117703.57914965168,20.1645,20.1904,19.8458,19.8889,117703.5791
2005-03-22 14:30:00,23.15,23.2,22.73,23.01,35311.073744895504,19.9406,19.9837,19.5788,19.82,35311.0737
2005-03-22 15:00:00,23.02,23.1,22.73,23.08,32188.32572663944,19.8286,19.8975,19.5788,19.8803,32188.3257
2005-03-22 15:30:00,23.07,23.1,22.89,22.96,24981.98414604852,19.8717,19.8975,19.7166,19.7769,24981.9841
2005-03-23 09:30:00,22.97,23.04,22.79,23.03,61253.90343502282,19.7855,19.8458,19.6305,19.8372,61253.9034
2005-03-23 10:00:00,23.02,23.14,22.94,23.0,7806.870045640163,19.8286,19.932,19.7597,19.8114,7806.87
2005-03-23 10:30:00,23.0,23.06,22.97,23.06,8407.398510689407,19.8114,19.8631,19.7855,19.8631,8407.3985
2005-03-23 11:00:00,23.05,23.1,23.02,23.05,3122.7480182560653,19.8545,19.8975,19.8286,19.8545,3122.748
2005-03-23 11:30:00,23.06,23.11,23.03,23.03,5644.967571462888,19.8631,19.9061,19.8372,19.8372,5644.9676
2005-03-23 12:00:00,23.01,23.05,23.01,23.05,4684.122027384098,19.82,19.8545,19.82,19.8545,4684.122
2005-03-23 12:30:00,23.05,23.05,23.0,23.02,2161.902474177276,19.8545,19.8545,19.8114,19.8286,2161.9025
2005-03-23 13:00:00,23.05,23.05,22.98,23.02,2762.430939226519,19.8545,19.8545,19.7942,19.8286,2762.4309
2005-03-23 13:30:00,22.99,22.99,22.91,22.91,7206.34158059092,19.8028,19.8028,19.7339,19.7339,7206.3416
2005-03-23 14:00:00,22.93,23.0,22.9,22.9,12010.569300984866,19.7511,19.8114,19.7252,19.7252,12010.5693
2005-03-23 14:30:00,22.9,22.95,22.9,22.9,12971.414845063657,19.7252,19.7683,19.7252,19.7252,12971.4148
2005-03-23 15:00:00,22.9,22.95,22.86,22.95,22339.65889983185,19.7252,19.7683,19.6908,19.7683,22339.6589
2005-03-23 15:30:00,22.95,22.95,22.9,22.9,18976.699495556088,19.7683,19.7683,19.7252,19.7252,18976.6995
2005-03-24 09:30:00,22.94,22.94,22.8,22.9,11410.040835935622,19.7597,19.7597,19.6391,19.7252,11410.0408
2005-03-24 10:00:00,22.9,23.05,22.9,23.03,13211.626231083352,19.7252,19.8545,19.7252,19.8372,13211.6262
2005-03-24 10:30:00,23.02,23.04,22.99,23.0,24381.45568099928,19.8286,19.8458,19.8028,19.8114,24381.4557
2005-03-24 11:00:00,23.0,23.0,22.82,22.85,9968.77251981744,19.8114,19.8114,19.6563,19.6822,9968.7725
2005-03-24 11:30:00,22.86,22.95,22.86,22.92,4924.333413403795,19.6908,19.7683,19.6908,19.7425,4924.3334
2005-03-24 12:00:00,22.93,22.97,22.92,22.97,5284.650492433341,19.7511,19.7855,19.7425,19.7855,5284.6505
2005-03-24 12:30:00,22.97,23.05,22.95,23.0,21619.02474177276,19.7855,19.8545,19.7683,19.8114,21619.0247
2005-03-24 13:00:00,23.0,23.0,22.9,22.9,5284.650492433341,19.8114,19.8114,19.7252,19.7252,5284.6505
2005-03-24 13:30:00,22.9,22.93,22.74,22.81,11049.723756906076,19.7252,19.7511,19.5874,19.6477,11049.7238
2005-03-24 14:00:00,22.82,22.89,22.78,22.86,4203.699255344704,19.6563,19.7166,19.6219,19.6908,4203.6993
2005-03-24 14:30:00,22.86,22.87,22.8,22.87,4564.016334374249,19.6908,19.6994,19.6391,19.6994,4564.0163
2005-03-24 15:00:00,22.85,22.86,22.77,22.86,181599.8078308912,19.6822,19.6908,19.6133,19.6908,181599.8078
2005-03-24 15:30:00,22.86,22.87,22.65,22.67,24621.66706701897,19.6908,19.6994,19.5099,19.5271,24621.6671
2005-03-28 09:30:00,22.72,23.07,22.72,23.05,13571.943310112898,19.5702,19.8717,19.5702,19.8545,13571.9433
2005-03-28 10:00:00,23.05,23.1,22.98,23.01,6605.813115541676,19.8545,19.8975,19.7942,19.82,6605.8131
2005-03-28 10:30:00,23.01,23.11,22.94,22.99,15733.845784290175,19.82,19.9061,19.7597,19.8028,15733.8458
2005-03-28 11:00:00,23.0,23.05,23.0,23.03,7926.975738650011,19.8114,19.8545,19.8114,19.8372,7926.9757
2005-03-28 11:30:00,23.03,23.04,22.85,22.91,5404.75618544319,19.8372,19.8458,19.6822,19.7339,5404.7562
2005-03-28 12:00:00,22.88,22.9,22.85,22.85,1801.58539514773,19.708,19.7252,19.6822,19.6822,1801.5854
2005-03-28 12:30:00,22.85,22.91,22.83,22.85,4083.593562334855,19.6822,19.7339,19.665,19.6822,4083.5936
2005-03-28 13:00:00,22.86,22.86,22.77,22.77,6125.390343502281,19.6908,19.6908,19.6133,19.6133,6125.3903
2005-03-28 13:30:00,22.82,22.83,22.65,22.77,17055.00840739851,19.6563,19.665,19.5099,19.6133,17055.0084
2005-03-28 14:00:00,22.79,22.8,22.73,22.8,11890.463607975018,19.6305,19.6391,19.5788,19.6391,11890.4636
2005-03-28 14:30:00,22.8,22.81,22.76,22.76,18856.59380254624,19.6391,19.6477,19.6047,19.6047,18856.5938
2005-03-28 15:00:00,22.77,22.83,22.75,22.79,19937.54503963488,19.6133,19.665,19.596,19.6305,19937.545
2005-03-28 15:30:00,22.79,22.84,22.65,22.71,53927.45616142205,19.6305,19.6736,19.5099,19.5616,53927.4562
2005-03-29 09:30:00,22.65,22.82,22.65,22.74,10329.089598846986,19.5099,19.6563,19.5099,19.5874,10329.0896
2005-03-29 10:00:00,22.74,23.02,22.74,23.02,9728.56113379774,19.5874,19.8286,19.5874,19.8286,9728.5611
2005-03-29 10:30:00,23.0,23.01,22.9,22.91,12611.097766034109,19.8114,19.82,19.7252,19.7339,12611.0978
2005-03-29 11:00:00,22.9,22.91,22.73,22.88,21378.81335575306,19.7252,19.7339,19.5788,19.708,21378.8134
2005-03-29 11:30:00,22.85,22.85,22.7,22.74,15613.740091280326,19.6822,19.6822,19.553,19.5874,15613.7401
2005-03-29 12:00:00,22.78,22.8,22.61,22.67,17295.219793418208,19.6219,19.6391,19.4754,19.5271,17295.2198
2005-03-29 12:30:00,22.67,22.75,22.52,22.53,7446.552966610617,19.5271,19.596,19.3979,19.4065,7446.553
2005-03-29 13:00:00,22.53,22.62,22.37,22.46,33149.17127071823,19.4065,19.4841,19.2687,19.3462,33149.1713
2005-03-29 13:30:00,22.46,22.52,22.46,22.46,11049.723756906076,19.3462,19.3979,19.3462,19.3462,11049.7238
2005-03-29 14:00:00,22.46,22.46,22.33,22.33,19457.12226759548,19.3462,19.3462,19.2343,19.2343,19457.1223
2005-03-29 14:30:00,22.33,22.39,22.27,22.39,30867.163103531104,19.2343,19.2859,19.1826,19.2859,30867.1631
2005-03-29 15:00:00,22.39,22.43,22.38,22.41,18976.699495556088,19.2859,19.3204,19.2773,19.3032,18976.6995
2005-03-29 15:30:00,22.41,22.45,22.37,22.43,33149.17127071823,19.3032,19.3376,19.2687,19.3204,33149.1713
2005-03-30 09:30:00,22.44,22.72,22.44,22.48,6245.496036512131,19.329,19.5702,19.329,19.3635,6245.496
2005-03-30 10:00:00,22.47,22.61,22.45,22.47,23060.293057890944,19.3549,19.4754,19.3376,19.3549,23060.2931
2005-03-30 10:30:00,22.47,22.63,22.47,22.62,9368.244054768196,19.3549,19.4927,19.3549,19.4841,9368.2441
2005-03-30 11:00:00,22.62,22.71,22.62,22.67,20417.96781167428,19.4841,19.5616,19.4841,19.5271,20417.9678
2005-03-30 11:30:00,22.67,22.77,22.64,22.64,13571.943310112898,19.5271,19.6133,19.5013,19.5013,13571.9433
2005-03-30 12:00:00,22.64,22.71,22.57,22.61,16694.691328368965,19.5013,19.5616,19.441,19.4754,16694.6913
2005-03-30 12:30:00,22.61,22.62,22.59,22.6,15493.634398270477,19.4754,19.4841,19.4582,19.4668,15493.6344
2005-03-30 13:00:00,22.61,22.65,22.56,22.56,41796.78116742733,19.4754,19.5099,19.4324,19.4324,41796.7812
2005-03-30 13:30:00,22.58,22.69,22.58,22.68,15253.42301225078,19.4496,19.5444,19.4496,19.5357,15253.423
2005-03-30 14:00:00,22.71,22.72,22.58,22.63,33989.91112178717,19.5616,19.5702,19.4496,19.4927,33989.9111
2005-03-30 14:30:00,22.62,22.67,22.51,22.66,16694.691328368965,19.4841,19.5271,19.3893,19.5185,16694.6913
2005-03-30 15:00:00,22.64,22.7,22.56,22.64,16334.374249339418,19.5013,19.553,19.4324,19.5013,16334.3742
2005-03-30 15:30:00,22.63,22.69,22.6,22.66,25942.82969012731,19.4927,19.5444,19.4668,19.5185,25942.8297
2005-03-31 09:30:00,22.56,22.65,22.27,22.47,17415.325486428057,19.4324,19.5099,19.1826,19.3549,17415.3255
2005-03-31 10:00:00,22.5,22.58,22.32,22.48,12611.097766034109,19.3807,19.4496,19.2257,19.3635,12611.0978
2005-03-31 10:30:00,22.52,22.56,22.44,22.49,8047.08143165986,19.3979,19.4324,19.329,19.3721,8047.0814
2005-03-31 11:00:00,22.51,22.58,22.48,22.48,8287.292817679558,19.3893,19.4496,19.3635,19.3635,8287.2928
2005-03-31 11:30:00,22.47,22.49,22.37,22.41,13331.7319240932,19.3549,19.3721,19.2687,19.3032,13331.7319
2005-03-31 12:00:00,22.48,22.51,22.41,22.48,19817.43934662503,19.3635,19.3893,19.3032,19.3635,19817.4393
2005-03-31 12:30:00,22.47,22.52,22.46,22.49,18856.59380254624,19.3549,19.3979,19.3462,19.3721,18856.5938
2005-03-31 13:00:00,22.49,22.51,22.49,22.51,3483.065097285611,19.3721,19.3893,19.3721,19.3893,3483.0651
2005-03-31 13:30:00,22.53,22.61,22.51,22.53,8647.609896709104,19.4065,19.4754,19.3893,19.4065,8647.6099
2005-03-31 14:00:00,22.51,22.51,22.45,22.48,16454.479942349266,19.3893,19.3893,19.3376,19.3635,16454.4799
2005-03-31 14:30:00,22.49,22.52,22.47,22.48,69661.30194571223,19.3721,19.3979,19.3549,19.3635,69661.3019
2005-03-31 15:00:00,22.47,22.49,22.41,22.43,21258.70766274321,19.3549,19.3721,19.3032,19.3204,21258.7077
2005-03-31 15:30:00,22.43,22.43,22.25,22.36,31828.00864760989,19.3204,19.3204,19.1654,19.2601,31828.0086
2005-04-01 09:30:00,22.61,22.73,22.48,22.69,14172.47177516214,19.4754,19.5788,19.3635,19.5444,14172.4718
2005-04-01 10:00:00,22.69,22.69,22.33,22.33,9848.66682680759,19.5444,19.5444,19.2343,19.2343,9848.6668
2005-04-01 10:30:00,22.27,22.36,22.2,22.31,36872.44775402354,19.1826,19.2601,19.1223,19.217,36872.4478
2005-04-01 11:00:00,22.31,22.33,22.22,22.26,53567.1390823925,19.217,19.2343,19.1395,19.174,53567.1391
2005-04-01 11:30:00,22.27,22.4,22.27,22.27,16814.797021378814,19.1826,19.2946,19.1826,19.1826,16814.797
2005-04-01 12:00:00,22.27,22.33,22.23,22.31,33749.69973576747,19.1826,19.2343,19.1481,19.217,33749.6997
2005-04-01 12:30:00,22.31,22.32,22.27,22.31,20898.390583713663,19.217,19.2257,19.1826,19.217,20898.3906
2005-04-01 13:00:00,22.32,22.48,22.32,22.36,50324.285371126585,19.2257,19.3635,19.2257,19.2601,50324.2854
2005-04-01 13:30:00,22.36,22.43,22.29,22.31,14773.000240211386,19.2601,19.3204,19.1998,19.217,14773.0002
2005-04-01 14:00:00,22.31,22.35,22.29,22.31,21258.70766274321,19.217,19.2515,19.1998,19.217,21258.7077
2005-04-01 14:30:00,22.31,22.32,22.27,22.3,30506.84602450156,19.217,19.2257,19.1826,19.2084,30506.846
2005-04-01 15:00:00,22.31,22.48,22.3,22.41,27143.8866202258,19.217,19.3635,19.2084,19.3032,27143.8866
2005-04-01 15:30:00,22.41,22.55,22.41,22.48,68220.03362959404,19.3032,19.4238,19.3032,19.3635,68220.0336
2005-04-04 09:30:00,22.73,23.11,22.72,23.04,103531.10737448954,19.5788,19.9061,19.5702,19.8458,103531.1074
2005-04-04 10:00:00,23.14,23.23,23.01,23.2,116982.9449915926,19.932,20.0095,19.82,19.9837,116982.945
2005-04-04 10:30:00,23.21,23.39,23.1,23.31,77107.85491232284,19.9923,20.1473,19.8975,20.0784,77107.8549
2005-04-04 11:00:00,23.31,23.31,22.98,23.13,52846.50492433341,20.0784,20.0784,19.7942,19.9234,52846.5049
2005-04-04 11:30:00,23.11,23.21,23.06,23.17,15253.42301225078,19.9061,19.9923,19.8631,19.9578,15253.423
2005-04-04 12:00:00,23.18,23.4,23.11,23.4,48642.80566898871,19.9664,20.1559,19.9061,20.1559,48642.8057
2005-04-04 12:30:00,23.4,23.5,23.36,23.4,51405.23660821523,20.1559,20.2421,20.1215,20.1559,51405.2366
2005-04-04 13:00:00,23.38,23.5,23.35,23.5,24381.45568099928,20.1387,20.2421,20.1129,20.2421,24381.4557
2005-04-04 13:30:00,23.5,23.59,23.4,23.42,106773.96108575548,20.2421,20.3196,20.1559,20.1732,106773.9611
2005-04-04 14:00:00,23.42,23.48,23.4,23.46,63656.01729521979,20.1732,20.2248,20.1559,20.2076,63656.0173
2005-04-04 14:30:00,23.46,23.46,23.3,23.3,32788.85419168868,20.2076,20.2076,20.0698,20.0698,32788.8542
2005-04-04 15:00:00,23.3,23.35,23.25,23.3,55608.93586355993,20.0698,20.1129,20.0267,20.0698,55608.9359
2005-04-04 15:30:00,23.3,23.3,23.15,23.15,82272.39971174633,20.0698,20.0698,19.9406,19.9406,82272.3997
2005-04-05 09:30:00,22.48,22.89,21.82,22.03,62935.3831371607,19.3635,19.7166,18.795,18.9759,62935.3831
2005-04-05 10:00:00,22.01,22.29,21.99,22.2,144967.57146288734,18.9586,19.1998,18.9414,19.1223,144967.5715
2005-04-05 10:30:00,22.23,22.56,22.23,22.44,55969.25294258948,19.1481,19.4324,19.1481,19.329,55969.2529
2005-04-05 11:00:00,22.44,22.45,22.19,22.3,40956.0413163584,19.329,19.3376,19.1137,19.2084,40956.0413
2005-04-05 11:30:00,22.32,22.33,22.21,22.28,24141.24429497958,19.2257,19.2343,19.1309,19.1912,24141.2443
2005-04-05 12:00:00,22.28,22.29,22.24,22.26,19457.12226759548,19.1912,19.1998,19.1567,19.174,19457.1223
2005-04-05 12:30:00,22.26,22.3,22.24,22.24,22339.65889983185,19.174,19.2084,19.1567,19.1567,22339.6589
2005-04-05 13:00:00,22.23,22.28,22.23,22.23,10809.51237088638,19.1481,19.1912,19.1481,19.1481,10809.5124
2005-04-05 13:30:00,22.22,22.27,22.22,22.27,24261.34998798943,19.1395,19.1826,19.1395,19.1826,24261.35
2005-04-05 14:00:00,22.27,22.31,22.24,22.31,37713.18760509248,19.1826,19.217,19.1567,19.217,37713.1876
2005-04-05 14:30:00,22.27,22.29,22.21,22.21,31227.48018256065,19.1826,19.1998,19.1309,19.1309,31227.4802
2005-04-05 15:00:00,22.21,22.25,22.21,22.22,36872.44775402354,19.1309,19.1654,19.1309,19.1395,36872.4478
2005-04-05 15:30:00,22.22,22.26,22.15,22.18,107494.59524381456,19.1395,19.174,19.0792,19.1051,107494.5952
2005-04-06 09:30:00,22.15,22.4,22.15,22.38,23780.92721595004,19.0792,19.2946,19.0792,19.2773,23780.9272
2005-04-06 10:00:00,22.37,22.54,22.37,22.54,17775.6425654576,19.2687,19.4152,19.2687,19.4152,17775.6426
2005-04-06 10:30:00,22.56,22.8,22.51,22.8,28344.94355032428,19.4324,19.6391,19.3893,19.6391,28344.9436
2005-04-06 11:00:00,22.8,22.85,22.75,22.83,18256.065337496995,19.6391,19.6822,19.596,19.665,18256.0653
2005-04-06 11:30:00,22.83,22.86,22.34,22.47,145928.41700696613,19.665,19.6908,19.2429,19.3549,145928.417
2005-04-06 12:00:00,22.47,22.52,22.41,22.52,27143.8866202258,19.3549,19.3979,19.3032,19.3979,27143.8866
2005-04-06 12:30:00,22.55,22.55,22.45,22.51,31227.48018256065,19.4238,19.4238,19.3376,19.3893,31227.4802
2005-04-06 13:00:00,22.51,22.65,22.51,22.59,10329.089598846986,19.3893,19.5099,19.3893,19.4582,10329.0896
2005-04-06 13:30:00,22.59,22.61,22.35,22.44,30026.42325246217,19.4582,19.4754,19.2515,19.329,30026.4233
2005-04-06 14:00:00,22.41,22.66,22.41,22.66,13571.943310112898,19.3032,19.5185,19.3032,19.5185,13571.9433
2005-04-06 14:30:00,22.68,22.71,22.61,22.61,35070.862358875806,19.5357,19.5616,19.4754,19.4754,35070.8624
2005-04-06 15:00:00,22.61,22.67,22.49,22.51,30386.74033149171,19.4754,19.5271,19.3721,19.3893,30386.7403
2005-04-06 15:30:00,22.51,22.62,22.48,22.57,59572.42373288493,19.3893,19.4841,19.3635,19.441,59572.4237
2005-04-07 09:30:00,22.48,22.48,22.11,22.21,31707.90295460005,19.3635,19.3635,19.0448,19.1309,31707.903
2005-04-07 10:00:00,22.16,22.23,22.15,22.19,19817.43934662503,19.0878,19.1481,19.0792,19.1137,19817.4393
2005-04-07 10:30:00,22.21,22.34,22.21,22.33,41676.67547441748,19.1309,19.2429,19.1309,19.2343,41676.6755
2005-04-07 11:00:00,22.31,22.43,22.31,22.41,27143.8866202258,19.217,19.3204,19.217,19.3032,27143.8866
2005-04-07 11:30:00,22.41,22.42,22.38,22.41,18256.065337496995,19.3032,19.3118,19.2773,19.3032,18256.0653
2005-04-07 12:00:00,22.41,22.49,22.41,22.49,18496.27672351669,19.3032,19.3721,19.3032,19.3721,18496.2767
2005-04-07 12:30:00,22.49,22.63,22.49,22.58,22699.9759788614,19.3721,19.4927,19.3721,19.4496,22699.976
2005-04-07 13:00:00,22.57,22.58,22.48,22.48,16214.268556329567,19.441,19.4496,19.3635,19.3635,16214.2686
2005-04-07 13:30:00,22.49,22.54,22.44,22.51,12250.780687004562,19.3721,19.4152,19.329,19.3893,12250.7807
2005-04-07 14:00:00,22.5,22.63,22.49,22.6,10569.300984866682,19.3807,19.4927,19.3721,19.4668,10569.301
2005-04-07 14:30:00,22.59,22.63,22.59,22.6,17295.219793418208,19.4582,19.4927,19.4582,19.4668,17295.2198
2005-04-07 15:00:00,22.6,22.68,22.56,22.6,26783.56954119625,19.4668,19.5357,19.4324,19.4668,26783.5695
2005-04-07 15:30:00,22.58,22.61,22.44,22.48,47561.85443190007,19.4496,19.4754,19.329,19.3635,47561.8544
2005-04-08 09:30:00,22.48,22.6,22.48,22.6,7686.764352630314,19.3635,19.4668,19.3635,19.4668,7686.7644
2005-04-08 10:00:00,22.61,22.66,22.51,22.51,11169.829449915926,19.4754,19.5185,19.3893,19.3893,11169.8294
2005-04-08 10:30:00,22.51,22.52,22.44,22.46,16094.16286331972,19.3893,19.3979,19.329,19.3462,16094.1629
2005-04-08 11:00:00,22.46,22.51,22.38,22.38,17775.6425654576,19.3462,19.3893,19.2773,19.2773,17775.6426
2005-04-08 11:30:00,22.38,22.45,22.33,22.37,10449.195291856831,19.2773,19.3376,19.2343,19.2687,10449.1953
2005-04-08 12:00:00,22.38,22.4,22.38,22.4,4203.699255344704,19.2773,19.2946,19.2773,19.2946,4203.6993
2005-04-08 12:30:00,22.4,22.41,22.36,22.36,6485.707422531827,19.2946,19.3032,19.2601,19.2601,6485.7074
2005-04-08 13:00:00,22.36,22.39,22.36,22.36,11770.357914965169,19.2601,19.2859,19.2601,19.2601,11770.3579
2005-04-08 13:30:00,22.36,22.41,22.36,22.37,5524.861878453038,19.2601,19.3032,19.2601,19.2687,5524.8619
2005-04-08 14:00:00,22.37,22.38,22.27,22.28,20177.75642565457,19.2687,19.2773,19.1826,19.1912,20177.7564
2005-04-08 14:30:00,22.28,22.3,22.28,22.29,4443.9106413644,19.1912,19.2084,19.1912,19.1998,4443.9106
2005-04-08 15:00:00,22.27,22.31,22.26,22.28,14532.788854191687,19.1826,19.217,19.174,19.1912,14532.7889
2005-04-08 15:30:00,22.27,22.32,22.19,22.26,27984.626471294738,19.1826,19.2257,19.1137,19.174,27984.6265
2005-04-11 09:30:00,22.26,22.34,22.16,22.21,9848.66682680759,19.174,19.2429,19.0878,19.1309,9848.6668
2005-04-11 10:00:00,22.23,22.26,22.15,22.15,8047.08143165986,19.1481,19.174,19.0792,19.0792,8047.0814
2005-04-11 10:30:00,22.16,22.26,22.11,22.11,11410.040835935622,19.0878,19.174,19.0448,19.0448,11410.0408
2005-04-11 11:00:00,22.11,22.18,21.99,22.0,9128.032668748498,19.0448,19.1051,18.9414,18.95,9128.0327
2005-04-11 11:30:00,22.0,22.01,21.89,21.94,15253.42301225078,18.95,18.9586,18.8553,18.8983,15253.423
2005-04-11 12:00:00,21.92,21.97,21.89,21.93,15733.845784290175,18.8811,18.9242,18.8553,18.8897,15733.8458
2005-04-11 12:30:00,21.92,21.97,21.87,21.89,11169.829449915926,18.8811,18.9242,18.838,18.8553,11169.8294
2005-04-11 13:00:00,21.89,21.89,21.77,21.82,16454.479942349266,18.8553,18.8553,18.7519,18.795,16454.4799
2005-04-11 13:30:00,21.81,21.86,21.78,21.78,12370.886380014412,18.7864,18.8294,18.7605,18.7605,12370.8864
2005-04-11 14:00:00,21.79,21.88,21.78,21.81,11410.040835935622,18.7691,18.8467,18.7605,18.7864,11410.0408
2005-04-11 14:30:00,21.81,21.91,21.8,21.81,14292.57746817199,18.7864,18.8725,18.7777,18.7864,14292.5775
2005-04-11 15:00:00,21.79,21.83,21.73,21.74,26543.35815517656,18.7691,18.8036,18.7174,18.7261,26543.3582
2005-04-11 15:30:00,21.76,21.77,21.7,21.74,31347.5858755705,18.7433,18.7519,18.6916,18.7261,31347.5859
2005-04-12 09:30:00,21.77,21.77,21.46,21.61,19457.12226759548,18.7519,18.7519,18.4849,18.6141,19457.1223
2005-04-12 10:00:00,21.56,21.61,21.46,21.59,8767.715589718951,18.571,18.6141,18.4849,18.5969,8767.7156
2005-04-12 10:30:00,21.59,21.6,21.45,21.48,7806.870045640163,18.5969,18.6055,18.4763,18.5021,7806.87
2005-04-12 11:00:00,21.48,21.52,21.47,21.49,5885.178957482584,18.5021,18.5366,18.4935,18.5107,5885.179
2005-04-12 11:30:00,21.49,21.62,21.49,21.62,18496.27672351669,18.5107,18.6227,18.5107,18.6227,18496.2767
2005-04-12 12:00:00,21.62,21.64,21.61,21.64,8167.187124669709,18.6227,18.6399,18.6141,18.6399,8167.1871
2005-04-12 12:30:00,21.62,21.63,21.61,21.61,5044.439106413644,18.6227,18.6313,18.6141,18.6141,5044.4391
2005-04-12 13:00:00,21.61,21.63,21.61,21.62,8287.292817679558,18.6141,18.6313,18.6141,18.6227,8287.2928
2005-04-12 13:30:00,21.62,21.63,21.61,21.61,7686.764352630314,18.6227,18.6313,18.6141,18.6141,7686.7644
2005-04-12 14:00:00,21.59,21.97,21.58,21.89,35190.968051885655,18.5969,18.9242,18.5882,18.8553,35190.9681
2005-04-12 14:30:00,21.86,22.08,21.84,22.08,16454.479942349266,18.8294,19.0189,18.8122,19.0189,16454.4799
2005-04-12 15:00:00,22.08,22.18,22.05,22.06,12731.203459043958,19.0189,19.1051,18.9931,19.0017,12731.2035
2005-04-12 15:30:00,22.11,22.17,22.02,22.06,31948.114340619744,19.0448,19.0964,18.9672,19.0017,31948.1143
2005-04-13 09:30:00,21.56,21.77,21.56,21.75,12250.780687004562,18.6785,18.8604,18.6785,18.8431,12250.7807
2005-04-13 10:00:00,21.76,21.82,21.75,21.79,7086.235887581071,18.8518,18.9037,18.8431,18.8777,7086.2359
2005-04-13 10:30:00,21.79,21.94,21.79,21.92,22219.553206822,18.8777,19.0077,18.8777,18.9904,22219.5532
2005-04-13 11:00:00,21.93,21.94,21.48,21.67,66418.4482344463,18.999,19.0077,18.6092,18.7738,66418.4482
2005-04-13 11:30:00,21.67,21.83,21.67,21.83,4684.122027384098,18.7738,18.9124,18.7738,18.9124,4684.122
2005-04-13 12:00:00,21.83,21.83,21.71,21.77,6005.284650492433,18.9124,18.9124,18.8084,18.8604,6005.2847
2005-04-13 12:30:00,21.78,21.85,21.78,21.85,9728.56113379774,18.8691,18.9297,18.8691,18.9297,9728.5611
2005-04-13 13:00:00,21.87,21.88,21.71,21.71,10449.195291856831,18.9471,18.9557,18.8084,18.8084,10449.1953
2005-04-13 13:30:00,21.71,21.71,21.64,21.64,10208.983905837136,18.8084,18.8084,18.7478,18.7478,10208.9839
2005-04-13 14:00:00,21.66,21.8,21.66,21.75,10088.878212827289,18.7651,18.8864,18.7651,18.8431,10088.8782
2005-04-13 14:30:00,21.76,21.81,21.76,21.79,8647.609896709104,18.8518,18.8951,18.8518,18.8777,8647.6099
2005-04-13 15:00:00,21.79,21.8,21.48,21.48,21739.130434782608,18.8777,18.8864,18.6092,18.6092,21739.1304
2005-04-13 15:30:00,21.48,21.67,21.48,21.57,23660.821522940187,18.6092,18.7738,18.6092,18.6872,23660.8215
2005-04-14 09:30:00,21.44,21.46,20.99,21.23,48162.38289694931,18.5745,18.5919,18.1847,18.3926,48162.3829
2005-04-14 10:00:00,21.26,21.33,21.13,21.33,28465.04924333413,18.4186,18.4792,18.306,18.4792,28465.0492
2005-04-14 10:30:00,21.31,21.51,21.31,21.51,65817.91976939706,18.4619,18.6352,18.4619,18.6352,65817.9198
2005-04-14 11:00:00,21.53,21.71,21.48,21.65,40956.0413163584,18.6525,18.8084,18.6092,18.7565,40956.0413
2005-04-14 11:30:00,21.65,21.68,21.61,21.61,14052.366082152294,18.7565,18.7825,18.7218,18.7218,14052.3661
2005-04-14 12:00:00,21.63,21.66,21.57,21.58,52486.187845303866,18.7391,18.7651,18.6872,18.6958,52486.1878
2005-04-14 12:30:00,21.58,21.64,21.27,21.31,20177.75642565457,18.6958,18.7478,18.4272,18.4619,20177.7564
2005-04-14 13:00:00,21.33,21.33,21.11,21.11,19216.910881575783,18.4792,18.4792,18.2886,18.2886,19216.9109
2005-04-14 13:30:00,21.11,21.11,21.02,21.07,19096.805188565937,18.2886,18.2886,18.2107,18.254,19096.8052
2005-04-14 14:00:00,21.06,21.22,21.03,21.18,12611.097766034109,18.2453,18.3839,18.2193,18.3493,12611.0978
2005-04-14 14:30:00,21.21,21.21,21.04,21.15,19457.12226759548,18.3753,18.3753,18.228,18.3233,19457.1223
2005-04-14 15:00:00,21.14,21.14,20.98,21.09,19577.22796060533,18.3146,18.3146,18.176,18.2713,19577.228
2005-04-14 15:30:00,21.08,21.09,20.86,20.94,37352.870526062936,18.2626,18.2713,18.072,18.1414,37352.8705
2005-04-15 09:30:00,21.0,21.09,20.67,20.71,34470.333893826566,18.1933,18.2713,17.9074,17.9421,34470.3339
2005-04-15 10:00:00,20.72,20.75,20.7,20.75,20057.650732644724,17.9508,17.9767,17.9334,17.9767,20057.6507
2005-04-15 10:30:00,20.75,20.8,20.75,20.78,30386.74033149171,17.9767,18.0201,17.9767,18.0027,30386.7403
2005-04-15 11:00:00,20.8,20.8,20.73,20.74,14773.000240211386,18.0201,18.0201,17.9594,17.9681,14773.0002
2005-04-15 11:30:00,20.72,20.73,20.62,20.66,49603.6512130675,17.9508,17.9594,17.8641,17.8988,49603.6512
2005-04-15 12:00:00,20.66,20.82,20.66,20.82,182440.5476819601,17.8988,18.0374,17.8988,18.0374,182440.5477
2005-04-15 12:30:00,20.8,20.81,20.71,20.71,48522.69997597886,18.0201,18.0287,17.9421,17.9421,48522.7
2005-04-15 13:00:00,20.71,20.77,20.68,20.77,49003.12274801825,17.9421,17.9941,17.9161,17.9941,49003.1227
2005-04-15 13:30:00,20.77,20.82,20.69,20.69,20297.862118664423,17.9941,18.0374,17.9248,17.9248,20297.8621
2005-04-15 14:00:00,20.7,20.77,20.69,20.69,18976.699495556088,17.9334,17.9941,17.9248,17.9248,18976.6995
2005-04-15 14:30:00,20.7,20.72,20.65,20.71,22219.553206822,17.9334,17.9508,17.8901,17.9421,22219.5532
2005-04-15 15:00:00,20.71,20.74,20.68,20.72,58251.2611097766,17.9421,17.9681,17.9161,17.9508,58251.2611
2005-04-15 15:30:00,20.72,20.74,20.65,20.66,76987.74921931299,17.9508,17.9681,17.8901,17.8988,76987.7492
2005-04-18 09:30:00,20.59,20.66,20.08,20.56,41316.35839538794,17.8381,17.8988,17.3963,17.8121,41316.3584
2005-04-18 10:00:00,20.48,20.55,20.36,20.37,39034.35022820081,17.7428,17.8035,17.6389,17.6475,39034.3502
2005-04-18 10:30:00,20.4,20.42,20.25,20.29,18736.4881095364,17.6735,17.6909,17.5436,17.5782,18736.4881
2005-04-18 11:00:00,20.3,20.3,20.01,20.01,34830.650972856114,17.5869,17.5869,17.3356,17.3356,34830.651
2005-04-18 11:30:00,20.0,20.0,19.77,19.88,151573.38457842902,17.327,17.327,17.1277,17.223,151573.3846
2005-04-18 12:00:00,19.89,20.07,19.89,20.07,83953.87941388422,17.2317,17.3876,17.2317,17.3876,83953.8794
2005-04-18 12:30:00,20.08,20.42,20.08,20.39,27624.3093922652,17.3963,17.6909,17.3963,17.6649,27624.3094
2005-04-18 13:00:00,20.39,20.41,20.29,20.36,18135.959644487142,17.6649,17.6822,17.5782,17.6389,18135.9596
2005-04-18 13:30:00,20.38,20.4,20.31,20.4,6605.813115541676,17.6562,17.6735,17.5956,17.6735,6605.8131
2005-04-18 14:00:00,20.39,20.46,20.33,20.34,13451.83761710305,17.6649,17.7255,17.6129,17.6215,13451.8376
2005-04-18 14:30:00,20.37,20.4,20.32,20.39,9248.138361758349,17.6475,17.6735,17.6042,17.6649,9248.1384
2005-04-18 15:00:00,20.4,20.52,20.38,20.52,11289.935142925777,17.6735,17.7775,17.6562,17.7775,11289.9351
2005-04-18 15:30:00,20.52,20.52,20.37,20.47,24381.45568099928,17.7775,17.7775,17.6475,17.7342,24381.4557
2005-04-19 09:30:00,20.56,20.6,20.41,20.55,16214.268556329567,17.8121,17.8468,17.6822,17.8035,16214.2686
2005-04-19 10:00:00,20.56,20.77,20.56,20.76,98486.6682680759,17.8121,17.9941,17.8121,17.9854,98486.6683
2005-04-19 10:30:00,20.75,20.77,20.61,20.61,68940.66778765313,17.9767,17.9941,17.8555,17.8555,68940.6678
2005-04-19 11:00:00,20.62,20.67,20.61,20.62,16574.585635359115,17.8641,17.9074,17.8555,17.8641,16574.5856
2005-04-19 11:30:00,20.62,20.67,20.61,20.67,23180.3987509008,17.8641,17.9074,17.8555,17.9074,23180.3988
2005-04-19 12:00:00,20.67,20.72,20.66,20.66,30987.26879654096,17.9074,17.9508,17.8988,17.8988,30987.2688
2005-04-19 12:30:00,20.69,20.71,20.65,20.67,8047.08143165986,17.9248,17.9421,17.8901,17.9074,8047.0814
2005-04-19 13:00:00,20.66,20.74,20.65,20.71,39154.45592121066,17.8988,17.9681,17.8901,17.9421,39154.4559
2005-04-19 13:30:00,20.72,20.8,20.72,20.74,12010.569300984866,17.9508,18.0201,17.9508,17.9681,12010.5693
2005-04-19 14:00:00,20.73,20.73,20.69,20.7,20297.862118664423,17.9594,17.9594,17.9248,17.9334,20297.8621
2005-04-19 14:30:00,20.7,20.73,20.68,20.72,17775.6425654576,17.9334,17.9594,17.9161,17.9508,17775.6426
2005-04-19 15:00:00,20.72,20.77,20.68,20.76,33629.59404275763,17.9508,17.9941,17.9161,17.9854,33629.594
2005-04-19 15:30:00,20.77,21.01,20.77,20.94,96084.55440787892,17.9941,18.202,17.9941,18.1414,96084.5544
2005-04-20 09:30:00,21.02,21.07,20.81,20.81,34830.650972856114,18.2107,18.254,18.0287,18.0287,34830.651
2005-04-20 10:00:00,20.81,20.98,20.77,20.87,15133.31731924093,18.0287,18.176,17.9941,18.0807,15133.3173
2005-04-20 10:30:00,20.87,20.88,20.73,20.88,18376.171030506845,18.0807,18.0894,17.9594,18.0894,18376.171
2005-04-20 11:00:00,20.86,20.96,20.74,20.77,10689.40667787653,18.072,18.1587,17.9681,17.9941,10689.4067
2005-04-20 11:30:00,20.77,20.82,20.74,20.79,7686.764352630314,17.9941,18.0374,17.9681,18.0114,7686.7644
2005-04-20 12:00:00,20.79,20.81,20.74,20.74,4924.333413403795,18.0114,18.0287,17.9681,17.9681,4924.3334
2005-04-20 12:30:00,20.74,20.77,20.72,20.73,28945.47201537353,17.9681,17.9941,17.9508,17.9594,28945.472
2005-04-20 13:00:00,20.72,20.73,20.52,20.52,16094.16286331972,17.9508,17.9594,17.7775,17.7775,16094.1629
2005-04-20 13:30:00,20.52,20.68,20.49,20.68,17775.6425654576,17.7775,17.9161,17.7515,17.9161,17775.6426
2005-04-20 14:00:00,20.68,20.68,20.44,20.46,13091.520538073504,17.9161,17.9161,17.7082,17.7255,13091.5205
2005-04-20 14:30:00,20.47,20.62,20.46,20.62,13331.7319240932,17.7342,17.8641,17.7255,17.8641,13331.7319
2005-04-20 15:00:00,20.62,20.62,20.4,20.51,18376.171030506845,17.8641,17.8641,17.6735,17.7688,18376.171
2005-04-20 15:30:00,20.51,20.58,20.48,20.57,32908.95988469853,17.7688,17.8295,17.7428,17.8208,32908.9599
2005-04-21 09:30:00,20.57,20.69,20.48,20.51,14893.105933221232,17.8208,17.9248,17.7428,17.7688,14893.1059
2005-04-21 10:00:00,20.51,20.65,20.49,20.58,14052.366082152294,17.7688,17.8901,17.7515,17.8295,14052.3661
2005-04-21 10:30:00,20.53,20.59,20.41,20.45,10809.51237088638,17.7861,17.8381,17.6822,17.7168,10809.5124
2005-04-21 11:00:00,20.45,20.49,20.35,20.42,9968.77251981744,17.7168,17.7515,17.6302,17.6909,9968.7725
2005-04-21 11:30:00,20.42,20.63,20.4,20.57,18736.4881095364,17.6909,17.8728,17.6735,17.8208,18736.4881
2005-04-21 12:00:00,20.6,20.82,20.6,20.82,15013.211626231085,17.8468,18.0374,17.8468,18.0374,15013.2116
2005-04-21 12:30:00,20.81,20.81,20.73,20.73,10088.878212827289,18.0287,18.0287,17.9594,17.9594,10088.8782
2005-04-21 13:00:00,20.74,20.88,20.74,20.81,8047.08143165986,17.9681,18.0894,17.9681,18.0287,8047.0814
2005-04-21 13:30:00,20.81,21.02,20.8,20.98,14172.47177516214,18.0287,18.2107,18.0201,18.176,14172.4718
2005-04-21 14:00:00,20.97,21.01,20.96,20.98,11530.146528945472,18.1673,18.202,18.1587,18.176,11530.1465
2005-04-21 14:30:00,20.98,21.01,20.86,20.96,26903.6752342061,18.176,18.202,18.072,18.1587,26903.6752
2005-04-21 15:00:00,20.93,20.93,20.83,20.9,11890.463607975018,18.1327,18.1327,18.0461,18.1067,11890.4636
2005-04-21 15:30:00,20.93,21.02,20.86,20.86,38553.92745616142,18.1327,18.2107,18.072,18.072,38553.9275
2005-04-22 09:30:00,20.66,20.66,20.48,20.52,20057.650732644724,17.8988,17.8988,17.7428,17.7775,20057.6507
2005-04-22 10:00:00,20.57,20.65,20.47,20.56,13331.7319240932,17.8208,17.8901,17.7342,17.8121,13331.7319
2005-04-22 10:30:00,20.53,20.65,20.34,20.34,13812.154696132597,17.7861,17.8901,17.6215,17.6215,13812.1547
2005-04-22 11:00:00,20.34,20.47,20.34,20.37,17175.11410040836,17.6215,17.7342,17.6215,17.6475,17175.1141
2005-04-22 11:30:00,20.4,20.42,20.34,20.39,7206.34158059092,17.6735,17.6909,17.6215,17.6649,7206.3416
2005-04-22 12:00:00,20.37,20.4,20.32,20.4,12851.309152053807,17.6475,17.6735,17.6042,17.6735,12851.3092
2005-04-22 12:30:00,20.44,20.48,20.37,20.46,17655.536872447752,17.7082,17.7428,17.6475,17.7255,17655.5369
2005-04-22 13:00:00,20.45,20.51,20.44,20.51,9728.56113379774,17.7168,17.7688,17.7082,17.7688,9728.5611
2005-04-22 13:30:00,20.51,20.53,20.49,20.51,7806.870045640163,17.7688,17.7861,17.7515,17.7688,7806.87
2005-04-22 14:00:00,20.49,20.5,20.37,20.42,18736.4881095364,17.7515,17.7602,17.6475,17.6909,18736.4881
2005-04-22 14:30:00,20.42,20.42,20.27,20.32,16574.585635359115,17.6909,17.6909,17.5609,17.6042,16574.5856
2005-04-22 15:00:00,20.32,20.41,20.12,20.13,24501.561374009125,17.6042,17.6822,17.4309,17.4396,24501.5614
2005-04-22 15:30:00,20.12,20.37,20.12,20.37,19096.805188565937,17.4309,17.6475,17.4309,17.6475,19096.8052
2005-04-25 09:30:00,20.27,20.5,20.23,20.48,14172.47177516214,17.5609,17.7602,17.5262,17.7428,14172.4718
2005-04-25 10:00:00,20.47,20.61,20.44,20.57,39514.77300024021,17.7342,17.8555,17.7082,17.8208,39514.773
2005-04-25 10:30:00,20.57,20.57,20.43,20.44,28104.732164304587,17.8208,17.8208,17.6995,17.7082,28104.7322
2005-04-25 11:00:00,20.47,20.67,20.46,20.67,33749.69973576747,17.7342,17.9074,17.7255,17.9074,33749.6997
2005-04-25 11:30:00,20.63,20.8,20.63,20.68,10088.878212827289,17.8728,18.0201,17.8728,17.9161,10088.8782
2005-04-25 12:00:00,20.69,20.69,20.62,20.62,5404.75618544319,17.9248,17.9248,17.8641,17.8641,5404.7562
2005-04-25 12:30:00,20.62,20.72,20.62,20.72,9848.66682680759,17.8641,17.9508,17.8641,17.9508,9848.6668
2005-04-25 13:00:00,20.72,20.72,20.7,20.72,2402.1138601969733,17.9508,17.9508,17.9334,17.9508,2402.1139
2005-04-25 13:30:00,20.7,20.76,20.65,20.65,9368.244054768196,17.9334,17.9854,17.8901,17.8901,9368.2441
2005-04-25 14:00:00,20.65,20.7,20.64,20.7,6966.130194571222,17.8901,17.9334,17.8814,17.9334,6966.1302
2005-04-25 14:30:00,20.7,20.77,20.7,20.74,14052.366082152294,17.9334,17.9941,17.9334,17.9681,14052.3661
2005-04-25 15:00:00,20.74,20.75,20.65,20.71,36752.34206101369,17.9681,17.9767,17.8901,17.9421,36752.3421
2005-04-25 15:30:00,20.72,20.8,20.72,20.78,28705.26062935383,17.9508,18.0201,17.9508,18.0027,28705.2606
2005-04-26 09:30:00,20.62,20.68,20.44,20.62,11890.463607975018,17.8641,17.9161,17.7082,17.8641,11890.4636
2005-04-26 10:00:00,20.59,20.72,20.5,20.62,22940.18736488109,17.8381,17.9508,17.7602,17.8641,22940.1874
2005-04-26 10:30:00,20.61,20.85,20.61,20.82,25102.08983905837,17.8555,18.0634,17.8555,18.0374,25102.0898
2005-04-26 11:00:00,20.82,20.82,20.62,20.62,12611.097766034109,18.0374,18.0374,17.8641,17.8641,12611.0978
2005-04-26 11:30:00,20.62,20.69,20.57,20.57,13932.260389142444,17.8641,17.9248,17.8208,17.8208,13932.2604
2005-04-26 12:00:00,20.57,20.64,20.56,20.61,19697.33365361518,17.8208,17.8814,17.8121,17.8555,19697.3337
2005-04-26 12:30:00,20.61,20.62,20.52,20.57,5524.861878453038,17.8555,17.8641,17.7775,17.8208,5524.8619
2005-04-26 13:00:00,20.52,20.52,20.37,20.42,11289.935142925777,17.7775,17.7775,17.6475,17.6909,11289.9351
2005-04-26 13:30:00,20.41,20.65,20.41,20.65,11650.25222195532,17.6822,17.8901,17.6822,17.8901,11650.2522
2005-04-26 14:00:00,20.65,20.65,20.44,20.45,23060.293057890944,17.8901,17.8901,17.7082,17.7168,23060.2931
2005-04-26 14:30:00,20.41,20.52,20.39,20.4,11890.463607975018,17.6822,17.7775,17.6649,17.6735,11890.4636
2005-04-26 15:00:00,20.39,20.45,20.32,20.32,7086.235887581071,17.6649,17.7168,17.6042,17.6042,7086.2359
2005-04-26 15:30:00,20.29,20.32,20.19,20.25,23060.293057890944,17.5782,17.6042,17.4916,17.5436,23060.2931
2005-04-27 09:30:00,20.23,20.37,20.15,20.19,16694.691328368965,17.5262,17.6475,17.4569,17.4916,16694.6913
2005-04-27 10:00:00,20.2,20.23,20.09,20.21,9488.349747778044,17.5003,17.5262,17.405,17.5089,9488.3497
2005-04-27 10:30:00,20.23,20.32,20.19,20.23,24861.87845303868,17.5262,17.6042,17.4916,17.5262,24861.8785
2005-04-27 11:00:00,20.2,20.22,19.94,20.11,11770.357914965169,17.5003,17.5176,17.275,17.4223,11770.3579
2005-04-27 11:30:00,20.15,20.19,20.06,20.19,11890.463607975018,17.4569,17.4916,17.379,17.4916,11890.4636
2005-04-27 12:00:00,20.2,20.47,20.19,20.4,7926.975738650011,17.5003,17.7342,17.4916,17.6735,7926.9757
2005-04-27 12:30:00,20.36,20.36,20.22,20.27,3483.065097285611,17.6389,17.6389,17.5176,17.5609,3483.0651
2005-04-27 13:00:00,20.26,20.36,20.21,20.28,11169.829449915926,17.5522,17.6389,17.5089,17.5696,11169.8294
2005-04-27 13:30:00,20.23,20.34,20.21,20.31,15974.057170309872,17.5262,17.6215,17.5089,17.5956,15974.0572
2005-04-27 14:00:00,20.28,20.34,20.27,20.34,6365.601729521979,17.5696,17.6215,17.5609,17.6215,6365.6017
2005-04-27 14:30:00,20.3,20.32,20.22,20.22,8767.715589718951,17.5869,17.6042,17.5176,17.5176,8767.7156
2005-04-27 15:00:00,20.18,20.23,20.12,20.2,8287.292817679558,17.4829,17.5262,17.4309,17.5003,8287.2928
2005-04-27 15:30:00,20.17,20.19,20.13,20.15,20177.75642565457,17.4743,17.4916,17.4396,17.4569,20177.7564
2005-04-28 09:30:00,19.98,19.98,19.79,19.8,14532.788854191687,17.3097,17.3097,17.1451,17.1537,14532.7889
2005-04-28 10:00:00,19.81,19.97,19.81,19.87,7566.658659620465,17.1624,17.301,17.1624,17.2144,7566.6587
2005-04-28 10:30:00,19.87,19.9,19.77,19.77,17055.00840739851,17.2144,17.2403,17.1277,17.1277,17055.0084
2005-04-28 11:00:00,19.82,19.9,19.78,19.83,4443.9106413644,17.171,17.2403,17.1364,17.1797,4443.9106
2005-04-28 11:30:00,19.79,19.8,19.7,19.78,7566.658659620465,17.1451,17.1537,17.0671,17.1364,7566.6587
2005-04-28 12:00:00,19.77,19.78,19.66,19.75,7686.764352630314,17.1277,17.1364,17.0324,17.1104,7686.7644
2005-04-28 12:30:00,19.76,19.82,19.75,19.8,3122.7480182560653,17.1191,17.171,17.1104,17.1537,3122.748
2005-04-28 13:00:00,19.79,19.79,19.71,19.76,5404.75618544319,17.1451,17.1451,17.0757,17.1191,5404.7562
2005-04-28 13:30:00,19.75,19.81,19.66,19.81,4804.227720393947,17.1104,17.1624,17.0324,17.1624,4804.2277
2005-04-28 14:00:00,19.79,19.82,19.71,19.71,9128.032668748498,17.1451,17.171,17.0757,17.0757,9128.0327
2005-04-28 14:30:00,19.71,19.76,19.71,19.73,10569.300984866682,17.0757,17.1191,17.0757,17.0931,10569.301
2005-04-28 15:00:00,19.73,19.77,19.71,19.72,12250.780687004562,17.0931,17.1277,17.0757,17.0844,12250.7807
2005-04-28 15:30:00,19.71,19.72,19.64,19.69,38674.03314917127,17.0757,17.0844,17.0151,17.0584,38674.0331
2005-04-29 09:30:00,19.9,19.97,19.5,19.5,17175.11410040836,17.2403,17.301,16.8938,16.8938,17175.1141
2005-04-29 10:00:00,19.52,19.58,19.48,19.51,21498.91904876291,16.9111,16.9631,16.8765,16.9025,21498.919
2005-04-29 10:30:00,19.5,19.54,19.45,19.54,14292.57746817199,16.8938,16.9285,16.8505,16.9285,14292.5775
2005-04-29 11:00:00,19.55,19.77,19.55,19.62,18256.065337496995,16.9371,17.1277,16.9371,16.9978,18256.0653
2005-04-29 11:30:00,19.62,19.65,19.59,19.64,14172.47177516214,16.9978,17.0238,16.9718,17.0151,14172.4718
2005-04-29 12:00:00,19.62,19.66,19.55,19.55,7446.552966610617,16.9978,17.0324,16.9371,16.9371,7446.553
2005-04-29 12:30:00,19.55,19.67,19.55,19.63,3723.276483305309,16.9371,17.0411,16.9371,17.0064,3723.2765
2005-04-29 13:00:00,19.62,19.9,19.62,19.82,8767.715589718951,16.9978,17.2403,16.9978,17.171,8767.7156
2005-04-29 13:30:00,19.81,19.82,19.72,19.77,13331.7319240932,17.1624,17.171,17.0844,17.1277,13331.7319
2005-04-29 14:00:00,19.77,19.79,19.67,19.72,8287.292817679558,17.1277,17.1451,17.0411,17.0844,8287.2928
2005-04-29 14:30:00,19.74,19.9,19.74,19.87,20177.75642565457,17.1017,17.2403,17.1017,17.2144,20177.7564
2005-04-29 15:00:00,19.87,19.92,19.8,19.92,20297.862118664423,17.2144,17.2577,17.1537,17.2577,20297.8621
2005-04-29 15:30:00,19.91,20.02,19.81,19.88,32548.642805668987,17.249,17.3443,17.1624,17.223,32548.6428
2005-05-02 09:30:00,19.91,19.91,19.77,19.85,18856.59380254624,17.249,17.249,17.1277,17.197,18856.5938
2005-05-02 10:00:00,19.85,19.99,19.82,19.82,20898.390583713663,17.197,17.3183,17.171,17.171,20898.3906
2005-05-02 10:30:00,19.82,19.9,19.82,19.87,21498.91904876291,17.171,17.2403,17.171,17.2144,21498.919
2005-05-02 11:00:00,19.87,19.87,19.78,19.78,24741.772760028824,17.2144,17.2144,17.1364,17.1364,24741.7728
2005-05-02 11:30:00,19.82,19.84,19.78,19.84,12370.886380014412,17.171,17.1884,17.1364,17.1884,12370.8864
2005-05-02 12:00:00,19.83,19.83,19.78,19.79,5524.861878453038,17.1797,17.1797,17.1364,17.1451,5524.8619
2005-05-02 12:30:00,19.82,19.84,19.78,19.82,13331.7319240932,17.171,17.1884,17.1364,17.171,13331.7319
2005-05-02 13:00:00,19.82,19.82,19.75,19.81,16334.374249339418,17.171,17.171,17.1104,17.1624,16334.3742
2005-05-02 13:30:00,19.81,19.84,19.7,19.83,19337.01657458564,17.1624,17.1884,17.0671,17.1797,19337.0166
2005-05-02 14:00:00,19.83,19.84,19.75,19.81,15253.42301225078,17.1797,17.1884,17.1104,17.1624,15253.423
2005-05-02 14:30:00,19.81,19.86,19.76,19.82,44559.21210665385,17.1624,17.2057,17.1191,17.171,44559.2121
2005-05-02 15:00:00,19.82,19.92,19.77,19.91,84674.5135719433,17.171,17.2577,17.1277,17.249,84674.5136
2005-05-02 15:30:00,19.9,19.94,19.85,19.86,81912.08263271679,17.2403,17.275,17.197,17.2057,81912.0826
2005-05-03 09:30:00,19.87,20.07,19.85,20.07,13211.626231083352,17.2144,17.3876,17.197,17.3876,13211.6262
2005-05-03 10:00:00,20.01,20.02,19.85,19.86,13331.7319240932,17.3356,17.3443,17.197,17.2057,13331.7319
2005-05-03 10:30:00,19.87,19.92,19.87,19.9,6846.024501561374,17.2144,17.2577,17.2144,17.2403,6846.0245
2005-05-03 11:00:00,19.89,19.89,19.85,19.85,5404.75618544319,17.2317,17.2317,17.197,17.197,5404.7562
2005-05-03 11:30:00,19.84,19.91,19.83,19.87,6365.601729521979,17.1884,17.249,17.1797,17.2144,6365.6017
2005-05-03 12:00:00,19.86,19.87,19.78,19.78,8887.8212827288,17.2057,17.2144,17.1364,17.1364,8887.8213
2005-05-03 12:30:00,19.79,19.82,19.78,19.8,17775.6425654576,17.1451,17.171,17.1364,17.1537,17775.6426
2005-05-03 13:00:00,19.81,19.86,19.81,19.82,7806.870045640163,17.1624,17.2057,17.1624,17.171,7806.87
2005-05-03 13:30:00,19.83,19.86,19.81,19.85,16094.16286331972,17.1797,17.2057,17.1624,17.197,16094.1629
2005-05-03 14:00:00,19.86,19.91,19.73,19.87,24381.45568099928,17.2057,17.249,17.0931,17.2144,24381.4557
2005-05-03 14:30:00,19.86,20.02,19.84,19.88,23300.50444391064,17.2057,17.3443,17.1884,17.223,23300.5044
2005-05-03 15:00:00,19.92,19.97,19.65,19.93,26903.6752342061,17.2577,17.301,17.0238,17.2663,26903.6752
2005-05-03 15:30:00,19.92,19.92,19.77,19.87,18015.8539514773,17.2577,17.2577,17.1277,17.2144,18015.854
2005-05-04 09:30:00,19.87,19.98,19.87,19.94,9007.92697573865,17.2144,17.3097,17.2144,17.275,9007.927
2005-05-04 10:00:00,19.94,20.04,19.94,20.04,6245.496036512131,17.275,17.3616,17.275,17.3616,6245.496
2005-05-04 10:30:00,20.02,20.1,19.98,20.02,13571.943310112898,17.3443,17.4136,17.3097,17.3443,13571.9433
2005-05-04 11:00:00,20.03,20.08,20.02,20.08,1801.58539514773,17.353,17.3963,17.3443,17.3963,1801.5854
2005-05-04 11:30:00,20.08,20.1,20.02,20.02,5644.967571462888,17.3963,17.4136,17.3443,17.3443,5644.9676
2005-05-04 12:00:00,20.02,20.07,20.01,20.01,1321.1626231083353,17.3443,17.3876,17.3356,17.3356,1321.1626
2005-05-04 12:30:00,20.03,20.06,20.02,20.06,1441.268316118184,17.353,17.379,17.3443,17.379,1441.2683
2005-05-04 13:00:00,20.05,20.1,20.04,20.08,7326.447273600768,17.3703,17.4136,17.3616,17.3963,7326.4473
2005-05-04 13:30:00,20.1,20.12,20.07,20.07,5765.073264472736,17.4136,17.4309,17.3876,17.3876,5765.0733
2005-05-04 14:00:00,20.08,20.23,20.02,20.15,16094.16286331972,17.3963,17.5262,17.3443,17.4569,16094.1629
2005-05-04 14:30:00,20.14,20.24,20.12,20.23,11890.463607975018,17.4483,17.5349,17.4309,17.5262,11890.4636
2005-05-04 15:00:00,20.23,20.27,20.14,20.24,14412.68316118184,17.5262,17.5609,17.4483,17.5349,14412.6832
2005-05-04 15:30:00,20.23,20.3,20.11,20.12,73624.78981503723,17.5262,17.5869,17.4223,17.4309,73624.7898
2005-05-05 09:30:00,20.02,20.22,19.99,20.22,16814.797021378814,17.3443,17.5176,17.3183,17.5176,16814.797
2005-05-05 10:00:00,20.23,20.33,20.2,20.2,4684.122027384098,17.5262,17.6129,17.5003,17.5003,4684.122
2005-05-05 10:30:00,20.21,20.28,20.19,20.23,7086.235887581071,17.5089,17.5696,17.4916,17.5262,7086.2359
2005-05-05 11:00:00,20.22,20.22,20.11,20.11,3603.17079029546,17.5176,17.5176,17.4223,17.4223,3603.1708
2005-05-05 11:30:00,20.12,20.26,20.12,20.26,6605.813115541676,17.4309,17.5522,17.4309,17.5522,6605.8131
2005-05-05 12:00:00,20.2,20.21,20.12,20.12,5284.650492433341,17.5003,17.5089,17.4309,17.4309,5284.6505
2005-05-05 12:30:00,20.12,20.12,19.82,19.82,9128.032668748498,17.4309,17.4309,17.171,17.171,9128.0327
2005-05-05 13:00:00,19.82,19.97,19.8,19.92,12971.414845063657,17.171,17.301,17.1537,17.2577,12971.4148
2005-05-05 13:30:00,19.95,20.07,19.95,19.98,14052.366082152294,17.2837,17.3876,17.2837,17.3097,14052.3661
2005-05-05 14:00:00,20.0,20.11,19.99,20.01,9608.455440787891,17.327,17.4223,17.3183,17.3356,9608.4554
2005-05-05 14:30:00,20.01,20.1,19.98,19.98,9248.138361758349,17.3356,17.4136,17.3097,17.3097,9248.1384
2005-05-05 15:00:00,19.98,20.11,19.98,20.05,9128.032668748498,17.3097,17.4223,17.3097,17.3703,9128.0327
2005-05-05 15:30:00,20.04,20.23,20.04,20.14,12611.097766034109,17.3616,17.5262,17.3616,17.4483,12611.0978
2005-05-06 09:30:00,20.36,20.36,20.12,20.12,75546.48090319481,17.6389,17.6389,17.4309,17.4309,75546.4809
2005-05-06 10:00:00,20.14,20.29,20.14,20.29,14412.68316118184,17.4483,17.5782,17.4483,17.5782,14412.6832
2005-05-06 10:30:00,20.29,20.32,20.2,20.27,13812.154696132597,17.5782,17.6042,17.5003,17.5609,13812.1547
2005-05-06 11:00:00,20.27,20.27,20.24,20.26,4443.9106413644,17.5609,17.5609,17.5349,17.5522,4443.9106
2005-05-06 11:30:00,20.24,20.26,20.09,20.09,10809.51237088638,17.5349,17.5522,17.405,17.405,10809.5124
2005-05-06 12:00:00,20.1,20.23,20.1,20.23,6846.024501561374,17.4136,17.5262,17.4136,17.5262,6846.0245
2005-05-06 12:30:00,20.23,20.23,20.14,20.22,6725.918808551525,17.5262,17.5262,17.4483,17.5176,6725.9188
2005-05-06 13:00:00,20.23,20.32,20.15,20.32,24141.24429497958,17.5262,17.6042,17.4569,17.6042,24141.2443
2005-05-06 13:30:00,20.32,20.36,20.27,20.33,18856.59380254624,17.6042,17.6389,17.5609,17.6129,18856.5938
2005-05-06 14:00:00,20.34,20.39,20.31,20.36,15613.740091280326,17.6215,17.6649,17.5956,17.6389,15613.7401
2005-05-06 14:30:00,20.37,20.42,20.36,20.37,16694.691328368965,17.6475,17.6909,17.6389,17.6475,16694.6913
2005-05-06 15:00:00,20.38,20.47,20.38,20.41,31828.00864760989,17.6562,17.7342,17.6562,17.6822,31828.0086
2005-05-06 15:30:00,20.4,20.49,20.32,20.36,28465.04924333413,17.6735,17.7515,17.6042,17.6389,28465.0492
2005-05-09 09:30:00,20.4,20.4,20.26,20.27,6966.130194571222,17.6735,17.6735,17.5522,17.5609,6966.1302
2005-05-09 10:00:00,20.28,20.28,20.07,20.15,10929.618063896229,17.5696,17.5696,17.3876,17.4569,10929.6181
2005-05-09 10:30:00,20.15,20.32,20.15,20.24,14172.47177516214,17.4569,17.6042,17.4569,17.5349,14172.4718
2005-05-09 11:00:00,20.24,20.47,20.23,20.46,12731.203459043958,17.5349,17.7342,17.5262,17.7255,12731.2035
2005-05-09 11:30:00,20.44,20.56,20.42,20.49,9368.244054768196,17.7082,17.8121,17.6909,17.7515,9368.2441
2005-05-09 12:00:00,20.49,20.59,20.49,20.54,11289.935142925777,17.7515,17.8381,17.7515,17.7948,11289.9351
2005-05-09 12:30:00,20.55,20.61,20.54,20.58,7206.34158059092,17.8035,17.8555,17.7948,17.8295,7206.3416
2005-05-09 13:00:00,20.57,20.57,20.45,20.45,5284.650492433341,17.8208,17.8208,17.7168,17.7168,5284.6505
2005-05-09 13:30:00,20.47,20.6,20.47,20.59,13331.7319240932,17.7342,17.8468,17.7342,17.8381,13331.7319
2005-05-09 14:00:00,20.58,20.58,20.48,20.48,9007.92697573865,17.8295,17.8295,17.7428,17.7428,9007.927
2005-05-09 14:30:00,20.47,20.51,20.45,20.51,6485.707422531827,17.7342,17.7688,17.7168,17.7688,6485.7074
2005-05-09 15:00:00,20.5,20.53,20.42,20.44,15853.951477300025,17.7602,17.7861,17.6909,17.7082,15853.9515
2005-05-09 15:30:00,20.47,20.57,20.46,20.52,25942.82969012731,17.7342,17.8208,17.7255,17.7775,25942.8297
2005-05-10 09:30:00,20.44,20.6,20.44,20.47,65097.285611337975,17.7082,17.8468,17.7082,17.7342,65097.2856
2005-05-10 10:00:00,20.46,20.49,20.41,20.49,20778.284890703817,17.7255,17.7515,17.6822,17.7515,20778.2849
2005-05-10 10:30:00,20.49,20.51,20.38,20.43,19937.54503963488,17.7515,17.7688,17.6562,17.6995,19937.545
2005-05-10 11:00:00,20.43,20.46,20.43,20.43,8407.398510689407,17.6995,17.7255,17.6995,17.6995,8407.3985
2005-05-10 11:30:00,20.42,20.48,20.42,20.44,17775.6425654576,17.6909,17.7428,17.6909,17.7082,17775.6426
2005-05-10 12:00:00,20.45,20.45,20.44,20.45,12010.569300984866,17.7168,17.7168,17.7082,17.7168,12010.5693
2005-05-10 12:30:00,20.46,20.56,20.44,20.5,7326.447273600768,17.7255,17.8121,17.7082,17.7602,7326.4473
2005-05-10 13:00:00,20.47,20.51,20.47,20.5,6725.918808551525,17.7342,17.7688,17.7342,17.7602,6725.9188
2005-05-10 13:30:00,20.5,20.53,20.44,20.45,12971.414845063657,17.7602,17.7861,17.7082,17.7168,12971.4148
2005-05-10 14:00:00,20.45,20.46,20.44,20.44,13331.7319240932,17.7168,17.7255,17.7082,17.7082,13331.7319
2005-05-10 14:30:00,20.44,20.46,20.37,20.42,18376.171030506845,17.7082,17.7255,17.6475,17.6909,18376.171
2005-05-10 15:00:00,20.42,20.45,20.35,20.37,26783.56954119625,17.6909,17.7168,17.6302,17.6475,26783.5695
2005-05-10 15:30:00,20.33,20.4,20.31,20.4,19216.910881575783,17.6129,17.6735,17.5956,17.6735,19216.9109
2005-05-11 09:30:00,20.36,20.47,20.29,20.37,8527.504203699255,17.6389,17.7342,17.5782,17.6475,8527.5042
2005-05-11 10:00:00,20.36,20.39,20.23,20.25,11169.829449915926,17.6389,17.6649,17.5262,17.5436,11169.8294
2005-05-11 10:30:00,20.27,20.43,20.12,20.17,23780.92721595004,17.5609,17.6995,17.4309,17.4743,23780.9272
2005-05-11 11:00:00,20.19,20.25,20.15,20.25,10809.51237088638,17.4916,17.5436,17.4569,17.5436,10809.5124
2005-05-11 11:30:00,20.25,20.25,20.22,20.23,5644.967571462888,17.5436,17.5436,17.5176,17.5262,5644.9676
2005-05-11 12:00:00,20.24,20.3,20.07,20.27,15733.845784290175,17.5349,17.5869,17.3876,17.5609,15733.8458
2005-05-11 12:30:00,20.23,20.23,20.22,20.23,1801.58539514773,17.5262,17.5262,17.5176,17.5262,1801.5854
2005-05-11 13:00:00,20.23,20.31,20.23,20.31,13932.260389142444,17.5262,17.5956,17.5262,17.5956,13932.2604
2005-05-11 13:30:00,20.27,20.27,20.22,20.27,5404.75618544319,17.5609,17.5609,17.5176,17.5609,5404.7562
2005-05-11 14:00:00,20.27,20.47,20.27,20.37,27864.52077828489,17.5609,17.7342,17.5609,17.6475,27864.5208
2005-05-11 14:30:00,20.38,20.42,20.3,20.31,17415.325486428057,17.6562,17.6909,17.5869,17.5956,17415.3255
2005-05-11 15:00:00,20.31,20.36,20.27,20.33,7326.447273600768,17.5956,17.6389,17.5609,17.6129,7326.4473
2005-05-11 15:30:00,20.32,20.39,20.32,20.37,17535.431179437903,17.6042,17.6649,17.6042,17.6475,17535.4312
2005-05-12 09:30:00,20.36,20.37,20.16,20.16,9728.56113379774,17.6389,17.6475,17.4656,17.4656,9728.5611
2005-05-12 10:00:00,20.17,20.38,20.15,20.37,6245.496036512131,17.4743,17.6562,17.4569,17.6475,6245.496
2005-05-12 10:30:00,20.35,20.4,20.23,20.23,9007.92697573865,17.6302,17.6735,17.5262,17.5262,9007.927
2005-05-12 11:00:00,20.23,20.28,20.22,20.27,6005.284650492433,17.5262,17.5696,17.5176,17.5609,6005.2847
2005-05-12 11:30:00,20.24,20.32,20.22,20.32,5404.75618544319,17.5349,17.6042,17.5176,17.6042,5404.7562
2005-05-12 12:00:00,20.33,20.35,20.24,20.27,7686.764352630314,17.6129,17.6302,17.5349,17.5609,7686.7644
2005-05-12 12:30:00,20.26,20.26,20.2,20.21,6245.496036512131,17.5522,17.5522,17.5003,17.5089,6245.496
2005-05-12 13:00:00,20.2,20.22,20.15,20.16,7446.552966610617,17.5003,17.5176,17.4569,17.4656,7446.553
2005-05-12 13:30:00,20.15,20.15,20.07,20.07,14172.47177516214,17.4569,17.4569,17.3876,17.3876,14172.4718
2005-05-12 14:00:00,20.07,20.13,19.98,20.13,27984.626471294738,17.3876,17.4396,17.3097,17.4396,27984.6265
2005-05-12 14:30:00,20.13,20.16,20.07,20.11,10689.40667787653,17.4396,17.4656,17.3876,17.4223,10689.4067
2005-05-12 15:00:00,20.1,20.15,20.04,20.12,30987.26879654096,17.4136,17.4569,17.3616,17.4309,30987.2688
2005-05-12 15:30:00,20.1,20.21,20.07,20.19,43958.683641604606,17.4136,17.5089,17.3876,17.4916,43958.6836
2005-05-13 09:30:00,19.4,19.71,19.35,19.53,357554.6480903195,16.8072,17.0757,16.7639,16.9198,357554.6481
2005-05-13 10:00:00,19.53,19.73,19.5,19.65,42877.73240451597,16.9198,17.0931,16.8938,17.0238,42877.7324
2005-05-13 10:30:00,19.63,19.77,19.57,19.72,57290.41556569781,17.0064,17.1277,16.9545,17.0844,57290.4156
2005-05-13 11:00:00,19.72,19.72,19.65,19.71,9728.56113379774,17.0844,17.0844,17.0238,17.0757,9728.5611
2005-05-13 11:30:00,19.71,19.72,19.7,19.71,13331.7319240932,17.0757,17.0844,17.0671,17.0757,13331.7319
2005-05-13 12:00:00,19.71,19.72,19.69,19.69,10329.089598846986,17.0757,17.0844,17.0584,17.0584,10329.0896
2005-05-13 12:30:00,19.69,19.79,19.69,19.78,33389.38265673793,17.0584,17.1451,17.0584,17.1364,33389.3827
2005-05-13 13:00:00,19.77,19.84,19.69,19.72,48883.01705500841,17.1277,17.1884,17.0584,17.0844,48883.0171
2005-05-13 13:30:00,19.72,19.72,19.69,19.71,26543.35815517656,17.0844,17.0844,17.0584,17.0757,26543.3582
2005-05-13 14:00:00,19.71,19.72,19.69,19.71,15853.951477300025,17.0757,17.0844,17.0584,17.0757,15853.9515
2005-05-13 14:30:00,19.71,19.71,19.33,19.43,68700.45640163343,17.0757,17.0757,16.7465,16.8332,68700.4564
2005-05-13 15:00:00,19.42,19.83,19.42,19.82,88277.68436223877,16.8245,17.1797,16.8245,17.171,88277.6844
2005-05-13 15:30:00,19.82,19.95,19.78,19.86,124429.4979582032,17.171,17.2837,17.1364,17.2057,124429.498
2005-05-16 09:30:00,19.77,20.02,19.73,19.89,25822.72399711746,17.1277,17.3443,17.0931,17.2317,25822.724
2005-05-16 10:00:00,19.93,19.97,19.86,19.97,17055.00840739851,17.2663,17.301,17.2057,17.301,17055.0084
2005-05-16 10:30:00,19.97,20.12,19.95,20.04,41316.35839538794,17.301,17.4309,17.2837,17.3616,41316.3584
2005-05-16 11:00:00,20.04,20.04,19.94,19.97,25342.301225078067,17.3616,17.3616,17.275,17.301,25342.3012
2005-05-16 11:30:00,19.97,19.98,19.94,19.97,14652.894547201537,17.301,17.3097,17.275,17.301,14652.8945
2005-05-16 12:00:00,19.97,20.01,19.97,19.98,10329.089598846986,17.301,17.3356,17.301,17.3097,10329.0896
2005-05-16 12:30:00,19.98,20.02,19.97,19.98,17655.536872447752,17.3097,17.3443,17.301,17.3097,17655.5369
2005-05-16 13:00:00,19.98,20.02,19.98,20.02,25222.195532068217,17.3097,17.3443,17.3097,17.3443,25222.1955
2005-05-16 13:30:00,20.02,20.03,19.99,20.01,17055.00840739851,17.3443,17.353,17.3183,17.3356,17055.0084
2005-05-16 14:00:00,20.01,20.01,19.96,19.96,19457.12226759548,17.3356,17.3356,17.2923,17.2923,19457.1223
2005-05-16 14:30:00,19.97,20.0,19.97,19.99,5284.650492433341,17.301,17.327,17.301,17.3183,5284.6505
2005-05-16 15:00:00,19.97,20.04,19.97,20.04,16814.797021378814,17.301,17.3616,17.301,17.3616,16814.797
2005-05-16 15:30:00,20.03,20.06,19.99,19.99,26543.35815517656,17.353,17.379,17.3183,17.3183,26543.3582
2005-05-17 09:30:00,19.9,19.98,19.9,19.95,18496.27672351669,17.2403,17.3097,17.2403,17.2837,18496.2767
2005-05-17 10:00:00,19.97,20.07,19.94,19.95,17295.219793418208,17.301,17.3876,17.275,17.2837,17295.2198
2005-05-17 10:30:00,19.94,19.97,19.94,19.95,12731.203459043958,17.275,17.301,17.275,17.2837,12731.2035
2005-05-17 11:00:00,19.96,19.97,19.9,19.93,12130.674993994717,17.2923,17.301,17.2403,17.2663,12130.675
2005-05-17 11:30:00,19.92,20.05,19.92,19.92,11049.723756906076,17.2577,17.3703,17.2577,17.2577,11049.7238
2005-05-17 12:00:00,19.93,19.95,19.9,19.93,1921.6910881575784,17.2663,17.2837,17.2403,17.2663,1921.6911
2005-05-17 12:30:00,19.92,19.92,19.9,19.92,6365.601729521979,17.2577,17.2577,17.2403,17.2577,6365.6017
2005-05-17 13:00:00,19.92,19.97,19.92,19.94,2762.430939226519,17.2577,17.301,17.2577,17.275,2762.4309
2005-05-17 13:30:00,19.94,19.97,19.92,19.92,1801.58539514773,17.275,17.301,17.2577,17.2577,1801.5854
2005-05-17 14:00:00,19.94,20.02,19.92,19.93,10208.983905837136,17.275,17.3443,17.2577,17.2663,10208.9839
2005-05-17 14:30:00,19.95,20.07,19.95,20.06,30987.26879654096,17.2837,17.3876,17.2837,17.379,30987.2688
2005-05-17 15:00:00,20.06,20.07,19.99,20.02,38193.610377131874,17.379,17.3876,17.3183,17.3443,38193.6104
2005-05-17 15:30:00,20.02,20.04,19.97,19.97,56449.67571462887,17.3443,17.3616,17.301,17.301,56449.6757
2005-05-18 09:30:00,19.92,20.14,19.91,20.12,12731.203459043958,17.2577,17.4483,17.249,17.4309,12731.2035
2005-05-18 10:00:00,20.07,20.18,19.98,20.12,11049.723756906076,17.3876,17.4829,17.3097,17.4309,11049.7238
2005-05-18 10:30:00,20.16,20.19,20.05,20.18,12490.99207302426,17.4656,17.4916,17.3703,17.4829,12490.9921
2005-05-18 11:00:00,20.19,20.19,19.95,20.13,57890.94403074706,17.4916,17.4916,17.2837,17.4396,57890.944
2005-05-18 11:30:00,20.07,20.32,20.05,20.32,21258.70766274321,17.3876,17.6042,17.3703,17.6042,21258.7077
2005-05-18 12:00:00,20.32,20.49,20.29,20.47,14412.68316118184,17.6042,17.7515,17.5782,17.7342,14412.6832
2005-05-18 12:30:00,20.47,20.67,20.47,20.52,14172.47177516214,17.7342,17.9074,17.7342,17.7775,14172.4718
2005-05-18 13:00:00,20.51,20.52,20.47,20.47,5164.544799423493,17.7688,17.7775,17.7342,17.7342,5164.5448
2005-05-18 13:30:00,20.48,20.52,20.45,20.45,9128.032668748498,17.7428,17.7775,17.7168,17.7168,9128.0327
2005-05-18 14:00:00,20.45,20.57,20.37,20.42,28344.94355032428,17.7168,17.8208,17.6475,17.6909,28344.9436
2005-05-18 14:30:00,20.42,20.58,20.42,20.55,10208.983905837136,17.6909,17.8295,17.6909,17.8035,10208.9839
2005-05-18 15:00:00,20.54,20.55,20.47,20.48,23901.03290895988,17.7948,17.8035,17.7342,17.7428,23901.0329
2005-05-18 15:30:00,20.47,20.52,20.4,20.48,32788.85419168868,17.7342,17.7775,17.6735,17.7428,32788.8542
2005-05-19 09:30:00,20.4,20.67,20.35,20.67,5885.178957482584,17.6735,17.9074,17.6302,17.9074,5885.179
2005-05-19 10:00:00,20.7,20.76,20.61,20.72,10689.40667787653,17.9334,17.9854,17.8555,17.9508,10689.4067
2005-05-19 10:30:00,20.75,20.8,20.47,20.58,13331.7319240932,17.9767,18.0201,17.7342,17.8295,13331.7319
2005-05-19 11:00:00,20.61,20.67,20.43,20.43,18015.8539514773,17.8555,17.9074,17.6995,17.6995,18015.854
2005-05-19 11:30:00,20.43,20.57,20.43,20.57,5524.861878453038,17.6995,17.8208,17.6995,17.8208,5524.8619
2005-05-19 12:00:00,20.57,20.64,20.49,20.62,9848.66682680759,17.8208,17.8814,17.7515,17.8641,9848.6668
2005-05-19 12:30:00,20.61,20.67,20.59,20.67,5644.967571462888,17.8555,17.9074,17.8381,17.9074,5644.9676
2005-05-19 13:00:00,20.69,20.74,20.67,20.67,3963.4878693250057,17.9248,17.9681,17.9074,17.9074,3963.4879
2005-05-19 13:30:00,20.67,20.67,20.53,20.57,7926.975738650011,17.9074,17.9074,17.7861,17.8208,7926.9757
2005-05-19 14:00:00,20.57,20.62,20.51,20.62,2161.902474177276,17.8208,17.8641,17.7688,17.8641,2161.9025
2005-05-19 14:30:00,20.62,20.62,20.45,20.52,8047.08143165986,17.8641,17.8641,17.7168,17.7775,8047.0814
2005-05-19 15:00:00,20.52,20.69,20.52,20.56,24741.772760028824,17.7775,17.9248,17.7775,17.8121,24741.7728
2005-05-19 15:30:00,20.57,20.79,20.57,20.72,32428.53711265913,17.8208,18.0114,17.8208,17.9508,32428.5371
2005-05-20 09:30:00,20.72,20.82,20.56,20.82,12611.097766034109,17.9508,18.0374,17.8121,18.0374,12611.0978
2005-05-20 10:00:00,20.74,20.78,20.67,20.72,5644.967571462888,17.9681,18.0027,17.9074,17.9508,5644.9676
2005-05-20 10:30:00,20.71,20.71,20.54,20.56,120105.69300984866,17.9421,17.9421,17.7948,17.8121,120105.693
2005-05-20 11:00:00,20.54,20.58,20.41,20.43,27624.3093922652,17.7948,17.8295,17.6822,17.6995,27624.3094
2005-05-20 11:30:00,20.43,20.43,20.35,20.36,5404.75618544319,17.6995,17.6995,17.6302,17.6389,5404.7562
2005-05-20 12:00:00,20.37,20.52,20.37,20.52,4804.227720393947,17.6475,17.7775,17.6475,17.7775,4804.2277
2005-05-20 12:30:00,20.48,20.55,20.41,20.52,11770.357914965169,17.7428,17.8035,17.6822,17.7775,11770.3579
2005-05-20 13:00:00,20.57,20.61,20.51,20.54,4323.804948354552,17.8208,17.8555,17.7688,17.7948,4323.8049
2005-05-20 13:30:00,20.52,20.55,20.47,20.52,6365.601729521979,17.7775,17.8035,17.7342,17.7775,6365.6017
2005-05-20 14:00:00,20.52,20.56,20.47,20.47,7686.764352630314,17.7775,17.8121,17.7342,17.7342,7686.7644
2005-05-20 14:30:00,20.47,20.48,20.47,20.48,5164.544799423493,17.7342,17.7428,17.7342,17.7428,5164.5448
2005-05-20 15:00:00,20.47,20.48,20.45,20.48,8527.504203699255,17.7342,17.7428,17.7168,17.7428,8527.5042
2005-05-20 15:30:00,20.48,20.48,20.43,20.43,13571.943310112898,17.7428,17.7428,17.6995,17.6995,13571.9433
2005-05-23 09:30:00,20.47,20.61,20.42,20.47,12370.886380014412,17.7342,17.8555,17.6909,17.7342,12370.8864
2005-05-23 10:00:00,20.47,20.51,20.41,20.41,7686.764352630314,17.7342,17.7688,17.6822,17.6822,7686.7644
2005-05-23 10:30:00,20.39,20.49,20.39,20.39,5644.967571462888,17.6649,17.7515,17.6649,17.6649,5644.9676
2005-05-23 11:00:00,20.32,20.34,20.32,20.34,11530.146528945472,17.6042,17.6215,17.6042,17.6215,11530.1465
2005-05-23 11:30:00,20.33,20.44,20.32,20.44,12010.569300984866,17.6129,17.7082,17.6042,17.7082,12010.5693
2005-05-23 12:00:00,20.44,20.47,20.39,20.39,3963.4878693250057,17.7082,17.7342,17.6649,17.6649,3963.4879
2005-05-23 12:30:00,20.39,20.4,20.37,20.38,12731.203459043958,17.6649,17.6735,17.6475,17.6562,12731.2035
2005-05-23 13:00:00,20.39,20.41,20.39,20.41,24141.24429497958,17.6649,17.6822,17.6649,17.6822,24141.2443
2005-05-23 13:30:00,20.39,20.4,20.38,20.39,3242.8537112659137,17.6649,17.6735,17.6562,17.6649,3242.8537
2005-05-23 14:00:00,20.38,20.51,20.38,20.5,37472.97621907279,17.6562,17.7688,17.6562,17.7602,37472.9762
2005-05-23 14:30:00,20.5,20.57,20.48,20.53,9848.66682680759,17.7602,17.8208,17.7428,17.7861,9848.6668
2005-05-23 15:00:00,20.53,20.53,20.37,20.4,23300.50444391064,17.7861,17.7861,17.6475,17.6735,23300.5044
2005-05-23 15:30:00,20.39,20.44,20.28,20.29,40595.724237328846,17.6649,17.7082,17.5696,17.5782,40595.7242
2005-05-24 09:30:00,20.11,20.43,19.98,20.31,13812.154696132597,17.4223,17.6995,17.3097,17.5956,13812.1547
2005-05-24 10:00:00,20.31,20.35,20.28,20.29,19457.12226759548,17.5956,17.6302,17.5696,17.5782,19457.1223
2005-05-24 10:30:00,20.29,20.37,20.27,20.28,7686.764352630314,17.5782,17.6475,17.5609,17.5696,7686.7644
2005-05-24 11:00:00,20.28,20.35,20.23,20.32,9007.92697573865,17.5696,17.6302,17.5262,17.6042,9007.927
2005-05-24 11:30:00,20.32,20.32,20.22,20.22,26543.35815517656,17.6042,17.6042,17.5176,17.5176,26543.3582
2005-05-24 12:00:00,20.23,20.26,20.21,20.25,12370.886380014412,17.5262,17.5522,17.5089,17.5436,12370.8864
2005-05-24 12:30:00,20.26,20.34,20.26,20.31,5524.861878453038,17.5522,17.6215,17.5522,17.5956,5524.8619
2005-05-24 13:00:00,20.33,20.33,20.27,20.28,7686.764352630314,17.6129,17.6129,17.5609,17.5696,7686.7644
2005-05-24 13:30:00,20.29,20.32,20.27,20.32,3483.065097285611,17.5782,17.6042,17.5609,17.6042,3483.0651
2005-05-24 14:00:00,20.32,20.36,20.24,20.29,8527.504203699255,17.6042,17.6389,17.5349,17.5782,8527.5042
2005-05-24 14:30:00,20.3,20.31,20.24,20.27,9728.56113379774,17.5869,17.5956,17.5349,17.5609,9728.5611
2005-05-24 15:00:00,20.27,20.34,20.26,20.29,27624.3093922652,17.5609,17.6215,17.5522,17.5782,27624.3094
2005-05-24 15:30:00,20.32,20.32,20.22,20.22,50924.81383617583,17.6042,17.6042,17.5176,17.5176,50924.8138
2005-05-25 09:30:00,20.19,20.32,20.14,20.29,10689.40667787653,17.4916,17.6042,17.4483,17.5782,10689.4067
2005-05-25 10:00:00,20.3,20.3,20.07,20.08,10689.40667787653,17.5869,17.5869,17.3876,17.3963,10689.4067
2005-05-25 10:30:00,20.07,20.07,19.97,20.0,12971.414845063657,17.3876,17.3876,17.301,17.327,12971.4148
2005-05-25 11:00:00,19.99,20.02,19.97,19.97,7566.658659620465,17.3183,17.3443,17.301,17.301,7566.6587
2005-05-25 11:30:00,19.97,20.04,19.97,19.97,7926.975738650011,17.301,17.3616,17.301,17.301,7926.9757
2005-05-25 12:00:00,19.97,20.01,19.97,19.97,3723.276483305309,17.301,17.3356,17.301,17.301,3723.2765
2005-05-25 12:30:00,19.98,20.02,19.97,19.99,6125.390343502281,17.3097,17.3443,17.301,17.3183,6125.3903
2005-05-25 13:00:00,20.0,20.03,19.94,19.99,12370.886380014412,17.327,17.353,17.275,17.3183,12370.8864
2005-05-25 13:30:00,19.95,19.97,19.93,19.97,5044.439106413644,17.2837,17.301,17.2663,17.301,5044.4391
2005-05-25 14:00:00,19.95,19.97,19.94,19.97,7806.870045640163,17.2837,17.301,17.275,17.301,7806.87
2005-05-25 14:30:00,19.98,20.12,19.97,19.97,14773.000240211386,17.3097,17.4309,17.301,17.301,14773.0002
2005-05-25 15:00:00,19.96,20.05,19.94,19.94,17295.219793418208,17.2923,17.3703,17.275,17.275,17295.2198
2005-05-25 15:30:00,19.94,19.99,19.87,19.95,43838.57794859477,17.275,17.3183,17.2144,17.2837,43838.5779
2005-05-26 09:30:00,20.02,20.52,19.91,20.07,18135.959644487142,17.3443,17.7775,17.249,17.3876,18135.9596
2005-05-26 10:00:00,20.16,20.36,20.1,20.36,6846.024501561374,17.4656,17.6389,17.4136,17.6389,6846.0245
2005-05-26 10:30:00,20.33,20.33,20.12,20.19,14052.366082152294,17.6129,17.6129,17.4309,17.4916,14052.3661
2005-05-26 11:00:00,20.13,20.17,20.1,20.15,6005.284650492433,17.4396,17.4743,17.4136,17.4569,6005.2847
2005-05-26 11:30:00,20.17,20.22,20.12,20.19,7926.975738650011,17.4743,17.5176,17.4309,17.4916,7926.9757
2005-05-26 12:00:00,20.17,20.23,20.16,20.22,22219.553206822,17.4743,17.5262,17.4656,17.5176,22219.5532
2005-05-26 12:30:00,20.23,20.27,20.2,20.27,3122.7480182560653,17.5262,17.5609,17.5003,17.5609,3122.748
2005-05-26 13:00:00,20.27,20.27,20.22,20.23,3723.276483305309,17.5609,17.5609,17.5176,17.5262,3723.2765
2005-05-26 13:30:00,20.23,20.23,20.22,20.22,14773.000240211386,17.5262,17.5262,17.5176,17.5176,14773.0002
2005-05-26 14:00:00,20.22,20.23,20.2,20.2,21138.601969733365,17.5176,17.5262,17.5003,17.5003,21138.602
2005-05-26 14:30:00,20.2,20.22,20.14,20.17,59572.42373288493,17.5003,17.5176,17.4483,17.4743,59572.4237
2005-05-26 15:00:00,20.18,20.22,20.15,20.22,14052.366082152294,17.4829,17.5176,17.4569,17.5176,14052.3661
2005-05-26 15:30:00,20.22,20.24,20.07,20.11,44799.42349267355,17.5176,17.5349,17.3876,17.4223,44799.4235
2005-05-27 09:30:00,20.07,20.14,20.05,20.12,6365.601729521979,17.3876,17.4483,17.3703,17.4309,6365.6017
2005-05-27 10:00:00,20.12,20.13,20.02,20.07,9248.138361758349,17.4309,17.4396,17.3443,17.3876,9248.1384
2005-05-27 10:30:00,20.11,20.27,20.11,20.27,11530.146528945472,17.4223,17.5609,17.4223,17.5609,11530.1465
2005-05-27 11:00:00,20.29,20.42,20.28,20.38,19817.43934662503,17.5782,17.6909,17.5696,17.6562,19817.4393
2005-05-27 11:30:00,20.39,20.42,20.39,20.41,4443.9106413644,17.6649,17.6909,17.6649,17.6822,4443.9106
2005-05-27 12:00:00,20.39,20.42,20.37,20.4,4804.227720393947,17.6649,17.6909,17.6475,17.6735,4804.2277
2005-05-27 12:30:00,20.41,20.49,20.41,20.45,6245.496036512131,17.6822,17.7515,17.6822,17.7168,6245.496
2005-05-27 13:00:00,20.47,20.64,20.45,20.62,14052.366082152294,17.7342,17.8814,17.7168,17.8641,14052.3661
2005-05-27 13:30:00,20.62,20.67,20.61,20.66,9728.56113379774,17.8641,17.9074,17.8555,17.8988,9728.5611
2005-05-27 14:00:00,20.67,20.69,20.65,20.65,5765.073264472736,17.9074,17.9248,17.8901,17.8901,5765.0733
2005-05-27 14:30:00,20.65,20.7,20.55,20.59,15493.634398270477,17.8901,17.9334,17.8035,17.8381,15493.6344
2005-05-27 15:00:00,20.59,20.59,20.48,20.53,6125.390343502281,17.8381,17.8381,17.7428,17.7861,6125.3903
2005-05-27 15:30:00,20.54,20.56,20.44,20.52,15133.31731924093,17.7948,17.8121,17.7082,17.7775,15133.3173
2005-05-31 09:30:00,20.4,20.53,20.32,20.32,14292.57746817199,17.6735,17.7861,17.6042,17.6042,14292.5775
2005-05-31 10:00:00,20.34,20.46,20.29,20.42,15253.42301225078,17.6215,17.7255,17.5782,17.6909,15253.423
2005-05-31 10:30:00,20.42,20.49,20.37,20.37,13331.7319240932,17.6909,17.7515,17.6475,17.6475,13331.7319
2005-05-31 11:00:00,20.36,20.37,20.3,20.37,12250.780687004562,17.6389,17.6475,17.5869,17.6475,12250.7807
2005-05-31 11:30:00,20.37,20.39,20.34,20.37,6846.024501561374,17.6475,17.6649,17.6215,17.6475,6846.0245
2005-05-31 12:00:00,20.36,20.4,20.34,20.4,9968.77251981744,17.6389,17.6735,17.6215,17.6735,9968.7725
2005-05-31 12:30:00,20.39,20.53,20.39,20.49,11890.463607975018,17.6649,17.7861,17.6649,17.7515,11890.4636
2005-05-31 13:00:00,20.49,20.6,20.49,20.59,10569.300984866682,17.7515,17.8468,17.7515,17.8381,10569.301
2005-05-31 13:30:00,20.6,20.6,20.56,20.59,5765.073264472736,17.8468,17.8468,17.8121,17.8381,5765.0733
2005-05-31 14:00:00,20.57,20.57,20.48,20.49,7806.870045640163,17.8208,17.8208,17.7428,17.7515,7806.87
2005-05-31 14:30:00,20.49,20.53,20.42,20.52,21138.601969733365,17.7515,17.7861,17.6909,17.7775,21138.602
2005-05-31 15:00:00,20.52,20.67,20.5,20.53,36752.34206101369,17.7775,17.9074,17.7602,17.7861,36752.3421
2005-05-31 15:30:00,20.52,20.56,20.43,20.47,44439.106413644,17.7775,17.8121,17.6995,17.7342,44439.1064
2005-06-01 09:30:00,20.44,20.61,20.4,20.61,16094.16286331972,17.7082,17.8555,17.6735,17.8555,16094.1629
2005-06-01 10:00:00,20.62,20.87,20.48,20.87,25102.08983905837,17.8641,18.0807,17.7428,18.0807,25102.0898
2005-06-01 10:30:00,20.87,20.94,20.77,20.79,12130.674993994717,18.0807,18.1414,17.9941,18.0114,12130.675
2005-06-01 11:00:00,20.81,20.86,20.79,20.84,8887.8212827288,18.0287,18.072,18.0114,18.0547,8887.8213
2005-06-01 11:30:00,20.83,20.83,20.75,20.82,16094.16286331972,18.0461,18.0461,17.9767,18.0374,16094.1629
2005-06-01 12:00:00,20.82,20.83,20.8,20.82,25222.195532068217,18.0374,18.0461,18.0201,18.0374,25222.1955
2005-06-01 12:30:00,20.82,20.83,20.81,20.81,5644.967571462888,18.0374,18.0461,18.0287,18.0287,5644.9676
2005-06-01 13:00:00,20.81,20.84,20.79,20.81,11169.829449915926,18.0287,18.0547,18.0114,18.0287,11169.8294
2005-06-01 13:30:00,20.81,20.84,20.79,20.83,9728.56113379774,18.0287,18.0547,18.0114,18.0461,9728.5611
2005-06-01 14:00:00,20.84,20.86,20.75,20.77,34950.75666586596,18.0547,18.072,17.9767,17.9941,34950.7567
2005-06-01 14:30:00,20.77,20.82,20.6,20.62,23660.821522940187,17.9941,18.0374,17.8468,17.8641,23660.8215
2005-06-01 15:00:00,20.62,20.71,20.62,20.65,21979.341820802303,17.8641,17.9421,17.8641,17.8901,21979.3418
2005-06-01 15:30:00,20.66,20.82,20.66,20.8,20658.17919769397,17.8988,18.0374,17.8988,18.0201,20658.1792
2005-06-02 09:30:00,20.78,20.84,20.78,20.84,17775.6425654576,18.0027,18.0547,18.0027,18.0547,17775.6426
2005-06-02 10:00:00,20.8,20.82,20.77,20.82,17175.11410040836,18.0201,18.0374,17.9941,18.0374,17175.1141
2005-06-02 10:30:00,20.81,20.9,20.78,20.88,23780.92721595004,18.0287,18.1067,18.0027,18.0894,23780.9272
2005-06-02 11:00:00,20.86,20.9,20.86,20.89,4564.016334374249,18.072,18.1067,18.072,18.098,4564.0163
2005-06-02 11:30:00,20.87,20.91,20.86,20.91,6605.813115541676,18.0807,18.1154,18.072,18.1154,6605.8131
2005-06-02 12:00:00,20.93,20.94,20.93,20.93,8887.8212827288,18.1327,18.1414,18.1327,18.1327,8887.8213
2005-06-02 12:30:00,20.92,20.92,20.91,20.91,1321.1626231083353,18.124,18.124,18.1154,18.1154,1321.1626
2005-06-02 13:00:00,20.91,20.91,20.86,20.86,16694.691328368965,18.1154,18.1154,18.072,18.072,16694.6913
2005-06-02 13:30:00,20.86,20.86,20.82,20.83,6005.284650492433,18.072,18.072,18.0374,18.0461,6005.2847
2005-06-02 14:00:00,20.85,20.86,20.82,20.85,6725.918808551525,18.0634,18.072,18.0374,18.0634,6725.9188
2005-06-02 14:30:00,20.85,20.86,20.82,20.84,6245.496036512131,18.0634,18.072,18.0374,18.0547,6245.496
2005-06-02 15:00:00,20.85,20.86,20.84,20.85,8047.08143165986,18.0634,18.072,18.0547,18.0634,8047.0814
2005-06-02 15:30:00,20.86,20.87,20.82,20.82,27143.8866202258,18.072,18.0807,18.0374,18.0374,27143.8866
2005-06-03 09:30:00,20.77,20.95,20.73,20.83,3723.276483305309,17.9941,18.15,17.9594,18.0461,3723.2765
2005-06-03 10:00:00,20.82,20.82,20.58,20.58,8527.504203699255,18.0374,18.0374,17.8295,17.8295,8527.5042
2005-06-03 10:30:00,20.62,20.82,20.62,20.71,6365.601729521979,17.8641,18.0374,17.8641,17.9421,6365.6017
2005-06-03 11:00:00,20.72,20.75,20.67,20.69,5044.439106413644,17.9508,17.9767,17.9074,17.9248,5044.4391
2005-06-03 11:30:00,20.64,20.64,20.4,20.44,8407.398510689407,17.8814,17.8814,17.6735,17.7082,8407.3985
2005-06-03 12:00:00,20.43,20.43,20.33,20.35,6485.707422531827,17.6995,17.6995,17.6129,17.6302,6485.7074
2005-06-03 12:30:00,20.32,20.4,20.32,20.36,3843.382176315157,17.6042,17.6735,17.6042,17.6389,3843.3822
2005-06-03 13:00:00,20.36,20.38,20.32,20.32,4924.333413403795,17.6389,17.6562,17.6042,17.6042,4924.3334
2005-06-03 13:30:00,20.33,20.37,20.33,20.36,4924.333413403795,17.6129,17.6475,17.6129,17.6389,4924.3334
2005-06-03 14:00:00,20.34,20.39,20.32,20.32,10329.089598846986,17.6215,17.6649,17.6042,17.6042,10329.0896
2005-06-03 14:30:00,20.34,20.34,20.22,20.24,15974.057170309872,17.6215,17.6215,17.5176,17.5349,15974.0572
2005-06-03 15:00:00,20.3,20.38,20.18,20.3,14893.105933221232,17.5869,17.6562,17.4829,17.5869,14893.1059
2005-06-03 15:30:00,20.31,20.44,20.3,20.34,16934.90271438866,17.5956,17.7082,17.5869,17.6215,16934.9027
2005-06-06 09:30:00,20.27,20.27,20.03,20.09,12490.99207302426,17.5609,17.5609,17.353,17.405,12490.9921
2005-06-06 10:00:00,20.09,20.09,19.93,20.05,20417.96781167428,17.405,17.405,17.2663,17.3703,20417.9678
2005-06-06 10:30:00,20.11,20.14,20.01,20.02,14773.000240211386,17.4223,17.4483,17.3356,17.3443,14773.0002
2005-06-06 11:00:00,20.0,20.05,19.96,20.02,15133.31731924093,17.327,17.3703,17.2923,17.3443,15133.3173
2005-06-06 11:30:00,20.02,20.08,19.97,20.06,32788.85419168868,17.3443,17.3963,17.301,17.379,32788.8542
2005-06-06 12:00:00,20.06,20.17,20.05,20.1,17415.325486428057,17.379,17.4743,17.3703,17.4136,17415.3255
2005-06-06 12:30:00,20.11,20.16,20.11,20.11,3963.4878693250057,17.4223,17.4656,17.4223,17.4223,3963.4879
2005-06-06 13:00:00,20.11,20.15,20.11,20.13,8167.187124669709,17.4223,17.4569,17.4223,17.4396,8167.1871
2005-06-06 13:30:00,20.12,20.23,20.09,20.18,6605.813115541676,17.4309,17.5262,17.405,17.4829,6605.8131
2005-06-06 14:00:00,20.21,20.27,20.12,20.12,8287.292817679558,17.5089,17.5609,17.4309,17.4309,8287.2928
2005-06-06 14:30:00,20.15,20.2,20.12,20.15,13692.049003122747,17.4569,17.5003,17.4309,17.4569,13692.049
2005-06-06 15:00:00,20.15,20.21,20.12,20.16,9488.349747778044,17.4569,17.5089,17.4309,17.4656,9488.3497
2005-06-06 15:30:00,20.17,20.23,20.08,20.08,35791.4965169349,17.4743,17.5262,17.3963,17.3963,35791.4965
2005-06-07 09:30:00,20.04,20.38,20.04,20.31,33029.06557770838,17.3616,17.6562,17.3616,17.5956,33029.0656
2005-06-07 10:00:00,20.32,20.6,20.27,20.6,24141.24429497958,17.6042,17.8468,17.5609,17.8468,24141.2443
2005-06-07 10:30:00,20.6,20.6,20.49,20.51,17175.11410040836,17.8468,17.8468,17.7515,17.7688,17175.1141
2005-06-07 11:00:00,20.5,20.52,20.37,20.42,9728.56113379774,17.7602,17.7775,17.6475,17.6909,9728.5611
2005-06-07 11:30:00,20.42,20.42,20.36,20.39,12130.674993994717,17.6909,17.6909,17.6389,17.6649,12130.675
2005-06-07 12:00:00,20.39,20.39,20.32,20.37,41436.464088397785,17.6649,17.6649,17.6042,17.6475,41436.4641
2005-06-07 12:30:00,20.37,20.47,20.36,20.47,19337.01657458564,17.6475,17.7342,17.6389,17.7342,19337.0166
2005-06-07 13:00:00,20.47,20.47,20.44,20.45,9968.77251981744,17.7342,17.7342,17.7082,17.7168,9968.7725
2005-06-07 13:30:00,20.45,20.45,20.35,20.35,9608.455440787891,17.7168,17.7168,17.6302,17.6302,9608.4554
2005-06-07 14:00:00,20.34,20.36,20.25,20.33,23060.293057890944,17.6215,17.6389,17.5436,17.6129,23060.2931
2005-06-07 14:30:00,20.34,20.4,20.34,20.38,32788.85419168868,17.6215,17.6735,17.6215,17.6562,32788.8542
2005-06-07 15:00:00,20.4,20.4,20.32,20.32,16214.268556329567,17.6735,17.6735,17.6042,17.6042,16214.2686
2005-06-07 15:30:00,20.31,20.36,20.2,20.21,47081.43165986068,17.5956,17.6389,17.5003,17.5089,47081.4317
2005-06-08 09:30:00,20.23,20.42,20.23,20.42,7206.34158059092,17.5262,17.6909,17.5262,17.6909,7206.3416
2005-06-08 10:00:00,20.37,20.39,20.27,20.27,5765.073264472736,17.6475,17.6649,17.5609,17.5609,5765.0733
2005-06-08 10:30:00,20.28,20.39,20.2,20.32,9488.349747778044,17.5696,17.6649,17.5003,17.6042,9488.3497
2005-06-08 11:00:00,20.32,20.32,20.21,20.28,10208.983905837136,17.6042,17.6042,17.5089,17.5696,10208.9839
2005-06-08 11:30:00,20.3,20.3,20.22,20.22,6966.130194571222,17.5869,17.5869,17.5176,17.5176,6966.1302
2005-06-08 12:00:00,20.22,20.28,20.22,20.27,3843.382176315157,17.5176,17.5696,17.5176,17.5609,3843.3822
2005-06-08 12:30:00,20.27,20.27,20.25,20.27,1921.6910881575784,17.5609,17.5609,17.5436,17.5609,1921.6911
2005-06-08 13:00:00,20.26,20.26,20.2,20.22,4804.227720393947,17.5522,17.5522,17.5003,17.5176,4804.2277
2005-06-08 13:30:00,20.22,20.22,20.07,20.12,3843.382176315157,17.5176,17.5176,17.3876,17.4309,3843.3822
2005-06-08 14:00:00,20.12,20.14,20.02,20.07,7806.870045640163,17.4309,17.4483,17.3443,17.3876,7806.87
2005-06-08 14:30:00,20.07,20.08,19.98,19.98,9968.77251981744,17.3876,17.3963,17.3097,17.3097,9968.7725
2005-06-08 15:00:00,19.98,20.07,19.95,19.96,11169.829449915926,17.3097,17.3876,17.2837,17.2923,11169.8294
2005-06-08 15:30:00,19.97,20.1,19.96,19.98,10569.300984866682,17.301,17.4136,17.2923,17.3097,10569.301
2005-06-09 09:30:00,20.02,20.05,19.94,20.05,5644.967571462888,17.3443,17.3703,17.275,17.3703,5644.9676
2005-06-09 10:00:00,20.03,20.03,19.91,19.91,5885.178957482584,17.353,17.353,17.249,17.249,5885.179
2005-06-09 10:30:00,19.91,19.99,19.9,19.93,6125.390343502281,17.249,17.3183,17.2403,17.2663,6125.3903
2005-06-09 11:00:00,19.95,19.99,19.92,19.95,4443.9106413644,17.2837,17.3183,17.2577,17.2837,4443.9106
2005-06-09 11:30:00,19.94,20.13,19.92,20.08,9007.92697573865,17.275,17.4396,17.2577,17.3963,9007.927
2005-06-09 12:00:00,20.12,20.23,20.12,20.23,6005.284650492433,17.4309,17.5262,17.4309,17.5262,6005.2847
2005-06-09 12:30:00,20.23,20.38,20.23,20.36,12370.886380014412,17.5262,17.6562,17.5262,17.6389,12370.8864
2005-06-09 13:00:00,20.37,20.38,20.19,20.23,5404.75618544319,17.6475,17.6562,17.4916,17.5262,5404.7562
2005-06-09 13:30:00,20.27,20.37,20.25,20.35,5765.073264472736,17.5609,17.6475,17.5436,17.6302,5765.0733
2005-06-09 14:00:00,20.35,20.36,20.2,20.25,11650.25222195532,17.6302,17.6389,17.5003,17.5436,11650.2522
2005-06-09 14:30:00,20.24,20.27,20.18,20.2,12490.99207302426,17.5349,17.5609,17.4829,17.5003,12490.9921
2005-06-09 15:00:00,20.23,20.36,20.23,20.27,8647.609896709104,17.5262,17.6389,17.5262,17.5609,8647.6099
2005-06-09 15:30:00,20.27,20.48,20.23,20.42,19817.43934662503,17.5609,17.7428,17.5262,17.6909,19817.4393
2005-06-10 09:30:00,20.37,20.52,20.37,20.42,13692.049003122747,17.6475,17.7775,17.6475,17.6909,13692.049
2005-06-10 10:00:00,20.42,20.42,20.27,20.29,15853.951477300025,17.6909,17.6909,17.5609,17.5782,15853.9515
2005-06-10 10:30:00,20.27,20.35,20.27,20.31,15493.634398270477,17.5609,17.6302,17.5609,17.5956,15493.6344
2005-06-10 11:00:00,20.29,20.29,20.24,20.27,15493.634398270477,17.5782,17.5782,17.5349,17.5609,15493.6344
2005-06-10 11:30:00,20.27,20.31,20.25,20.25,4323.804948354552,17.5609,17.5956,17.5436,17.5436,4323.8049
2005-06-10 12:00:00,20.25,20.25,20.18,20.18,6725.918808551525,17.5436,17.5436,17.4829,17.4829,6725.9188
2005-06-10 12:30:00,20.19,20.23,20.19,20.22,6365.601729521979,17.4916,17.5262,17.4916,17.5176,6365.6017
2005-06-10 13:00:00,20.22,20.23,20.16,20.17,5885.178957482584,17.5176,17.5262,17.4656,17.4743,5885.179
2005-06-10 13:30:00,20.17,20.19,20.13,20.13,6846.024501561374,17.4743,17.4916,17.4396,17.4396,6846.0245
2005-06-10 14:00:00,20.12,20.22,20.12,20.18,19337.01657458564,17.4309,17.5176,17.4309,17.4829,19337.0166
2005-06-10 14:30:00,20.17,20.18,20.04,20.04,7086.235887581071,17.4743,17.4829,17.3616,17.3616,7086.2359
2005-06-10 15:00:00,20.05,20.15,20.04,20.1,11530.146528945472,17.3703,17.4569,17.3616,17.4136,11530.1465
2005-06-10 15:30:00,20.11,20.19,20.06,20.12,13692.049003122747,17.4223,17.4916,17.379,17.4309,13692.049
2005-06-13 09:30:00,20.02,20.06,19.98,20.03,5885.178957482584,17.3443,17.379,17.3097,17.353,5885.179
2005-06-13 10:00:00,20.02,20.02,19.91,19.91,8407.398510689407,17.3443,17.3443,17.249,17.249,8407.3985
2005-06-13 10:30:00,19.9,20.02,19.9,19.97,26183.04107614701,17.2403,17.3443,17.2403,17.301,26183.0411
2005-06-13 11:00:00,19.98,20.06,19.98,20.05,13091.520538073504,17.3097,17.379,17.3097,17.3703,13091.5205
2005-06-13 11:30:00,20.05,20.15,20.0,20.07,28104.732164304587,17.3703,17.4569,17.327,17.3876,28104.7322
2005-06-13 12:00:00,20.11,20.18,20.1,20.17,3963.4878693250057,17.4223,17.4829,17.4136,17.4743,3963.4879
2005-06-13 12:30:00,20.17,20.18,20.12,20.16,6365.601729521979,17.4743,17.4829,17.4309,17.4656,6365.6017
2005-06-13 13:00:00,20.15,20.15,20.1,20.14,7086.235887581071,17.4569,17.4569,17.4136,17.4483,7086.2359
2005-06-13 13:30:00,20.14,20.15,20.05,20.05,6966.130194571222,17.4483,17.4569,17.3703,17.3703,6966.1302
2005-06-13 14:00:00,20.05,20.12,20.01,20.07,8647.609896709104,17.3703,17.4309,17.3356,17.3876,8647.6099
2005-06-13 14:30:00,20.06,20.13,20.02,20.08,8647.609896709104,17.379,17.4396,17.3443,17.3963,8647.6099
2005-06-13 15:00:00,20.08,20.13,20.03,20.11,12010.569300984866,17.3963,17.4396,17.353,17.4223,12010.5693
2005-06-13 15:30:00,20.1,20.17,20.08,20.17,24741.772760028824,17.4136,17.4743,17.3963,17.4743,24741.7728
2005-06-14 09:30:00,20.23,20.4,20.18,20.4,10689.40667787653,17.5262,17.6735,17.4829,17.6735,10689.4067
2005-06-14 10:00:00,20.38,20.44,20.31,20.32,7566.658659620465,17.6562,17.7082,17.5956,17.6042,7566.6587
2005-06-14 10:30:00,20.33,20.5,20.32,20.38,5644.967571462888,17.6129,17.7602,17.6042,17.6562,5644.9676
2005-06-14 11:00:00,20.37,20.52,20.37,20.52,8767.715589718951,17.6475,17.7775,17.6475,17.7775,8767.7156
2005-06-14 11:30:00,20.49,20.49,20.36,20.39,35791.4965169349,17.7515,17.7515,17.6389,17.6649,35791.4965
2005-06-14 12:00:00,20.42,20.51,20.42,20.51,8167.187124669709,17.6909,17.7688,17.6909,17.7688,8167.1871
2005-06-14 12:30:00,20.52,20.52,20.48,20.52,5644.967571462888,17.7775,17.7775,17.7428,17.7775,5644.9676
2005-06-14 13:00:00,20.5,20.51,20.47,20.48,5044.439106413644,17.7602,17.7688,17.7342,17.7428,5044.4391
2005-06-14 13:30:00,20.47,20.65,20.46,20.65,8527.504203699255,17.7342,17.8901,17.7255,17.8901,8527.5042
2005-06-14 14:00:00,20.65,20.65,20.38,20.4,93682.44054768197,17.8901,17.8901,17.6562,17.6735,93682.4405
2005-06-14 14:30:00,20.43,20.52,20.43,20.52,9128.032668748498,17.6995,17.7775,17.6995,17.7775,9128.0327
2005-06-14 15:00:00,20.52,20.62,20.48,20.59,21258.70766274321,17.7775,17.8641,17.7428,17.8381,21258.7077
2005-06-14 15:30:00,20.59,20.71,20.54,20.71,18616.382416526543,17.8381,17.9421,17.7948,17.9421,18616.3824
2005-06-15 09:30:00,20.76,20.76,20.44,20.48,36271.91928897429,17.9854,17.9854,17.7082,17.7428,36271.9193
2005-06-15 10:00:00,20.44,20.46,20.37,20.42,9007.92697573865,17.7082,17.7255,17.6475,17.6909,9007.927
2005-06-15 10:30:00,20.43,20.54,20.42,20.51,23420.610136920488,17.6995,17.7948,17.6909,17.7688,23420.6101
2005-06-15 11:00:00,20.54,20.64,20.52,20.62,8647.609896709104,17.7948,17.8814,17.7775,17.8641,8647.6099
2005-06-15 11:30:00,20.61,20.63,20.57,20.57,6485.707422531827,17.8555,17.8728,17.8208,17.8208,6485.7074
2005-06-15 12:00:00,20.57,20.58,20.52,20.54,4203.699255344704,17.8208,17.8295,17.7775,17.7948,4203.6993
2005-06-15 12:30:00,20.54,20.62,20.52,20.62,5164.544799423493,17.7948,17.8641,17.7775,17.8641,5164.5448
2005-06-15 13:00:00,20.62,20.72,20.62,20.67,8407.398510689407,17.8641,17.9508,17.8641,17.9074,8407.3985
2005-06-15 13:30:00,20.67,20.78,20.59,20.76,15373.528705260627,17.9074,18.0027,17.8381,17.9854,15373.5287
2005-06-15 14:00:00,20.78,20.91,20.76,20.87,15253.42301225078,18.0027,18.1154,17.9854,18.0807,15253.423
2005-06-15 14:30:00,20.87,21.0,20.86,20.95,21859.236127792457,18.0807,18.1933,18.072,18.15,21859.2361
2005-06-15 15:00:00,20.96,21.02,20.94,20.97,13692.049003122747,18.1587,18.2107,18.1414,18.1673,13692.049
2005-06-15 15:30:00,20.96,21.09,20.96,21.06,27624.3093922652,18.1587,18.2713,18.1587,18.2453,27624.3094
2005-06-16 09:30:00,21.02,21.07,20.96,20.98,18856.59380254624,18.2107,18.254,18.1587,18.176,18856.5938
2005-06-16 10:00:00,20.99,21.06,20.99,21.0,15253.42301225078,18.1847,18.2453,18.1847,18.1933,15253.423
2005-06-16 10:30:00,21.0,21.12,21.0,21.1,27744.41508527504,18.1933,18.2973,18.1933,18.28,27744.4151
2005-06-16 11:00:00,21.1,21.17,21.1,21.15,21018.49627672352,18.28,18.3406,18.28,18.3233,21018.4963
2005-06-16 11:30:00,21.15,21.21,21.15,21.19,3723.276483305309,18.3233,18.3753,18.3233,18.3579,3723.2765
2005-06-16 12:00:00,21.17,21.2,21.11,21.16,6125.390343502281,18.3406,18.3666,18.2886,18.3319,6125.3903
2005-06-16 12:30:00,21.13,21.25,21.12,21.24,8287.292817679558,18.306,18.4099,18.2973,18.4013,8287.2928
2005-06-16 13:00:00,21.23,21.26,21.18,21.2,20297.862118664423,18.3926,18.4186,18.3493,18.3666,20297.8621
2005-06-16 13:30:00,21.2,21.25,21.18,21.23,12130.674993994717,18.3666,18.4099,18.3493,18.3926,12130.675
2005-06-16 14:00:00,21.24,21.35,21.23,21.34,18376.171030506845,18.4013,18.4966,18.3926,18.4879,18376.171
2005-06-16 14:30:00,21.34,21.42,21.33,21.36,21498.91904876291,18.4879,18.5572,18.4792,18.5052,21498.919
2005-06-16 15:00:00,21.36,21.45,21.36,21.41,25582.512611097765,18.5052,18.5832,18.5052,18.5485,25582.5126
2005-06-16 15:30:00,21.41,21.46,21.36,21.41,40956.0413163584,18.5485,18.5919,18.5052,18.5485,40956.0413
2005-06-17 09:30:00,21.81,22.04,21.81,21.98,138962.2868123949,18.8951,19.0943,18.8951,19.0424,138962.2868
2005-06-17 10:00:00,21.98,22.0,21.74,21.79,52005.76507326447,19.0424,19.0597,18.8344,18.8777,52005.7651
2005-06-17 10:30:00,21.79,21.86,21.79,21.79,14532.788854191687,18.8777,18.9384,18.8777,18.8777,14532.7889
2005-06-17 11:00:00,21.79,21.81,21.67,21.67,19457.12226759548,18.8777,18.8951,18.7738,18.7738,19457.1223
2005-06-17 11:30:00,21.67,21.73,21.66,21.71,9848.66682680759,18.7738,18.8258,18.7651,18.8084,9848.6668
2005-06-17 12:00:00,21.72,21.77,21.72,21.74,10329.089598846986,18.8171,18.8604,18.8171,18.8344,10329.0896
2005-06-17 12:30:00,21.74,21.76,21.71,21.76,10809.51237088638,18.8344,18.8518,18.8084,18.8518,10809.5124
2005-06-17 13:00:00,21.76,21.9,21.74,21.83,13692.049003122747,18.8518,18.973,18.8344,18.9124,13692.049
2005-06-17 13:30:00,21.86,21.99,21.86,21.99,11410.040835935622,18.9384,19.051,18.9384,19.051,11410.0408
2005-06-17 14:00:00,22.01,22.06,21.96,22.04,17775.6425654576,19.0683,19.1117,19.025,19.0943,17775.6426
2005-06-17 14:30:00,22.05,22.1,21.99,21.99,20658.17919769397,19.103,19.1463,19.051,19.051,20658.1792
2005-06-17 15:00:00,21.99,22.16,21.98,22.14,47201.53735287053,19.051,19.1983,19.0424,19.181,47201.5374
2005-06-17 15:30:00,22.14,22.18,21.91,22.02,56449.67571462887,19.181,19.2156,18.9817,19.077,56449.6757
2005-06-20 09:30:00,21.86,21.86,21.71,21.81,12731.203459043958,18.9384,18.9384,18.8084,18.8951,12731.2035
2005-06-20 10:00:00,21.79,21.79,21.66,21.77,7206.34158059092,18.8777,18.8777,18.7651,18.8604,7206.3416
2005-06-20 10:30:00,21.76,21.86,21.61,21.61,10689.40667787653,18.8518,18.9384,18.7218,18.7218,10689.4067
2005-06-20 11:00:00,21.65,21.71,21.65,21.67,9007.92697573865,18.7565,18.8084,18.7565,18.7738,9007.927
2005-06-20 11:30:00,21.69,21.71,21.66,21.67,7206.34158059092,18.7911,18.8084,18.7651,18.7738,7206.3416
2005-06-20 12:00:00,21.71,21.71,21.69,21.7,3122.7480182560653,18.8084,18.8084,18.7911,18.7998,3122.748
2005-06-20 12:30:00,21.71,21.74,21.67,21.72,7086.235887581071,18.8084,18.8344,18.7738,18.8171,7086.2359
2005-06-20 13:00:00,21.73,21.76,21.71,21.72,3723.276483305309,18.8258,18.8518,18.8084,18.8171,3723.2765
2005-06-20 13:30:00,21.71,21.81,21.68,21.78,4684.122027384098,18.8084,18.8951,18.7825,18.8691,4684.122
2005-06-20 14:00:00,21.76,21.77,21.7,21.74,5644.967571462888,18.8518,18.8604,18.7998,18.8344,5644.9676
2005-06-20 14:30:00,21.77,21.87,21.74,21.74,4564.016334374249,18.8604,18.9471,18.8344,18.8344,4564.0163
2005-06-20 15:00:00,21.75,21.84,21.75,21.79,15013.211626231085,18.8431,18.9211,18.8431,18.8777,15013.2116
2005-06-20 15:30:00,21.8,21.8,21.75,21.76,14773.000240211386,18.8864,18.8864,18.8431,18.8518,14773.0002
2005-06-21 09:30:00,21.71,21.76,21.57,21.69,20538.07350468412,18.8084,18.8518,18.6872,18.7911,20538.0735
2005-06-21 10:00:00,21.69,21.86,21.66,21.81,16934.90271438866,18.7911,18.9384,18.7651,18.8951,16934.9027
2005-06-21 10:30:00,21.85,21.93,21.83,21.83,12490.99207302426,18.9297,18.999,18.9124,18.9124,12490.9921
2005-06-21 11:00:00,21.85,21.92,21.85,21.86,8887.8212827288,18.9297,18.9904,18.9297,18.9384,8887.8213
2005-06-21 11:30:00,21.83,21.84,21.82,21.82,9368.244054768196,18.9124,18.9211,18.9037,18.9037,9368.2441
2005-06-21 12:00:00,21.82,21.86,21.81,21.81,15013.211626231085,18.9037,18.9384,18.8951,18.8951,15013.2116
2005-06-21 12:30:00,21.81,21.86,21.81,21.82,36512.13067499399,18.8951,18.9384,18.8951,18.9037,36512.1307
2005-06-21 13:00:00,21.8,21.82,21.77,21.77,23780.92721595004,18.8864,18.9037,18.8604,18.8604,23780.9272
2005-06-21 13:30:00,21.77,21.86,21.76,21.82,10329.089598846986,18.8604,18.9384,18.8518,18.9037,10329.0896
2005-06-21 14:00:00,21.83,21.83,21.79,21.79,22699.9759788614,18.9124,18.9124,18.8777,18.8777,22699.976
2005-06-21 14:30:00,21.79,21.81,21.77,21.77,14172.47177516214,18.8777,18.8951,18.8604,18.8604,14172.4718
2005-06-21 15:00:00,21.78,21.82,21.77,21.81,21859.236127792457,18.8691,18.9037,18.8604,18.8951,21859.2361
2005-06-21 15:30:00,21.81,21.86,21.78,21.78,16094.16286331972,18.8951,18.9384,18.8691,18.8691,16094.1629
2005-06-22 09:30:00,21.8,21.86,21.78,21.8,211506.12539034348,18.8864,18.9384,18.8691,18.8864,211506.1254
2005-06-22 10:00:00,21.81,21.93,21.81,21.86,37472.97621907279,18.8951,18.999,18.8951,18.9384,37472.9762
2005-06-22 10:30:00,21.86,21.89,21.83,21.84,18736.4881095364,18.9384,18.9644,18.9124,18.9211,18736.4881
2005-06-22 11:00:00,21.83,21.88,21.83,21.87,10088.878212827289,18.9124,18.9557,18.9124,18.9471,10088.8782
2005-06-22 11:30:00,21.86,21.9,21.83,21.83,14172.47177516214,18.9384,18.973,18.9124,18.9124,14172.4718
2005-06-22 12:00:00,21.82,21.86,21.82,21.85,12130.674993994717,18.9037,18.9384,18.9037,18.9297,12130.675
2005-06-22 12:30:00,21.83,21.86,21.83,21.86,6846.024501561374,18.9124,18.9384,18.9124,18.9384,6846.0245
2005-06-22 13:00:00,21.85,21.9,21.85,21.86,25102.08983905837,18.9297,18.973,18.9297,18.9384,25102.0898
2005-06-22 13:30:00,21.86,21.88,21.86,21.86,15733.845784290175,18.9384,18.9557,18.9384,18.9384,15733.8458
2005-06-22 14:00:00,21.86,21.89,21.83,21.89,15853.951477300025,18.9384,18.9644,18.9124,18.9644,15853.9515
2005-06-22 14:30:00,21.87,21.9,21.86,21.87,6005.284650492433,18.9471,18.973,18.9384,18.9471,6005.2847
2005-06-22 15:00:00,21.88,21.94,21.87,21.88,18976.699495556088,18.9557,19.0077,18.9471,18.9557,18976.6995
2005-06-22 15:30:00,21.87,21.89,21.79,21.85,88037.47297621907,18.9471,18.9644,18.8777,18.9297,88037.473
2005-06-23 09:30:00,21.64,21.67,21.56,21.56,29185.683401393224,18.7478,18.7738,18.6785,18.6785,29185.6834
2005-06-23 10:00:00,21.56,21.57,21.48,21.51,19457.12226759548,18.6785,18.6872,18.6092,18.6352,19457.1223
2005-06-23 10:30:00,21.48,21.52,21.44,21.48,11890.463607975018,18.6092,18.6438,18.5745,18.6092,11890.4636
2005-06-23 11:00:00,21.48,21.59,21.48,21.59,11169.829449915926,18.6092,18.7045,18.6092,18.7045,11169.8294
2005-06-23 11:30:00,21.59,21.59,21.56,21.56,12731.203459043958,18.7045,18.7045,18.6785,18.6785,12731.2035
2005-06-23 12:00:00,21.55,21.56,21.48,21.48,3242.8537112659137,18.6698,18.6785,18.6092,18.6092,3242.8537
2005-06-23 12:30:00,21.51,21.56,21.47,21.53,5644.967571462888,18.6352,18.6785,18.6005,18.6525,5644.9676
2005-06-23 13:00:00,21.54,21.56,21.53,21.54,3362.9594042757626,18.6612,18.6785,18.6525,18.6612,3362.9594
2005-06-23 13:30:00,21.54,21.56,21.31,21.37,48522.69997597886,18.6612,18.6785,18.4619,18.5139,48522.7
2005-06-23 14:00:00,21.37,21.49,21.34,21.39,23420.610136920488,18.5139,18.6178,18.4879,18.5312,23420.6101
2005-06-23 14:30:00,21.39,21.41,21.27,21.31,11049.723756906076,18.5312,18.5485,18.4272,18.4619,11049.7238
2005-06-23 15:00:00,21.31,21.42,21.16,21.16,17655.536872447752,18.4619,18.5572,18.3319,18.3319,17655.5369
2005-06-23 15:30:00,21.16,21.25,21.11,21.15,25222.195532068217,18.3319,18.4099,18.2886,18.3233,25222.1955
2005-06-24 09:30:00,21.06,21.06,20.75,20.87,26062.93538313716,18.2453,18.2453,17.9767,18.0807,26062.9354
2005-06-24 10:00:00,20.88,20.89,20.68,20.69,13692.049003122747,18.0894,18.098,17.9161,17.9248,13692.049
2005-06-24 10:30:00,20.69,20.77,20.66,20.74,13091.520538073504,17.9248,17.9941,17.8988,17.9681,13091.5205
2005-06-24 11:00:00,20.75,20.82,20.65,20.65,13211.626231083352,17.9767,18.0374,17.8901,17.8901,13211.6262
2005-06-24 11:30:00,20.71,20.77,20.64,20.68,10569.300984866682,17.9421,17.9941,17.8814,17.9161,10569.301
2005-06-24 12:00:00,20.69,20.76,20.69,20.75,19096.805188565937,17.9248,17.9854,17.9248,17.9767,19096.8052
2005-06-24 12:30:00,20.75,20.79,20.75,20.78,12851.309152053807,17.9767,18.0114,17.9767,18.0027,12851.3092
2005-06-24 13:00:00,20.77,20.81,20.67,20.69,33749.69973576747,17.9941,18.0287,17.9074,17.9248,33749.6997
2005-06-24 13:30:00,20.72,20.76,20.65,20.65,13571.943310112898,17.9508,17.9854,17.8901,17.8901,13571.9433
2005-06-24 14:00:00,20.66,20.67,20.62,20.66,19457.12226759548,17.8988,17.9074,17.8641,17.8988,19457.1223
2005-06-24 14:30:00,20.65,20.73,20.5,20.56,33989.91112178717,17.8901,17.9594,17.7602,17.8121,33989.9111
2005-06-24 15:00:00,20.57,20.65,20.54,20.63,22579.87028585155,17.8208,17.8901,17.7948,17.8728,22579.8703
2005-06-24 15:30:00,20.63,20.74,20.57,20.62,38553.92745616142,17.8728,17.9681,17.8208,17.8641,38553.9275
2005-06-27 09:30:00,20.72,20.81,20.65,20.78,6125.390343502281,17.9508,18.0287,17.8901,18.0027,6125.3903
2005-06-27 10:00:00,20.78,20.85,20.67,20.78,7326.447273600768,18.0027,18.0634,17.9074,18.0027,7326.4473
2005-06-27 10:30:00,20.82,20.83,20.75,20.75,3603.17079029546,18.0374,18.0461,17.9767,17.9767,3603.1708
2005-06-27 11:00:00,20.77,20.84,20.62,20.84,13331.7319240932,17.9941,18.0547,17.8641,18.0547,13331.7319
2005-06-27 11:30:00,20.84,20.84,20.72,20.77,5164.544799423493,18.0547,18.0547,17.9508,17.9941,5164.5448
2005-06-27 12:00:00,20.77,20.84,20.76,20.84,12010.569300984866,17.9941,18.0547,17.9854,18.0547,12010.5693
2005-06-27 12:30:00,20.84,20.88,20.67,20.78,12370.886380014412,18.0547,18.0894,17.9074,18.0027,12370.8864
2005-06-27 13:00:00,20.76,20.82,20.74,20.8,6966.130194571222,17.9854,18.0374,17.9681,18.0201,6966.1302
2005-06-27 13:30:00,20.82,20.85,20.67,20.67,13812.154696132597,18.0374,18.0634,17.9074,17.9074,13812.1547
2005-06-27 14:00:00,20.72,20.8,20.67,20.76,4083.593562334855,17.9508,18.0201,17.9074,17.9854,4083.5936
2005-06-27 14:30:00,20.74,20.82,20.72,20.77,7686.764352630314,17.9681,18.0374,17.9508,17.9941,7686.7644
2005-06-27 15:00:00,20.77,20.82,20.7,20.77,13091.520538073504,17.9941,18.0374,17.9334,17.9941,13091.5205
2005-06-27 15:30:00,20.77,20.82,20.71,20.82,30266.63463848186,17.9941,18.0374,17.9421,18.0374,30266.6346
2005-06-28 09:30:00,20.83,20.98,20.83,20.83,24141.24429497958,18.0461,18.176,18.0461,18.0461,24141.2443
2005-06-28 10:00:00,20.83,20.94,20.83,20.92,21859.236127792457,18.0461,18.1414,18.0461,18.124,21859.2361
2005-06-28 10:30:00,20.86,20.93,20.86,20.92,19577.22796060533,18.072,18.1327,18.072,18.124,19577.228
2005-06-28 11:00:00,20.92,20.97,20.9,20.93,30026.42325246217,18.124,18.1673,18.1067,18.1327,30026.4233
2005-06-28 11:30:00,20.91,20.98,20.9,20.96,18976.699495556088,18.1154,18.176,18.1067,18.1587,18976.6995
2005-06-28 12:00:00,20.96,20.98,20.93,20.95,14773.000240211386,18.1587,18.176,18.1327,18.15,14773.0002
2005-06-28 12:30:00,20.94,20.96,20.93,20.95,10929.618063896229,18.1414,18.1587,18.1327,18.15,10929.6181
2005-06-28 13:00:00,20.96,21.1,20.96,21.06,21859.236127792457,18.1587,18.28,18.1587,18.2453,21859.2361
2005-06-28 13:30:00,21.07,21.1,21.06,21.06,22459.7645928417,18.254,18.28,18.2453,18.2453,22459.7646
2005-06-28 14:00:00,21.07,21.12,21.04,21.06,44439.106413644,18.254,18.2973,18.228,18.2453,44439.1064
2005-06-28 14:30:00,21.07,21.07,21.03,21.06,28465.04924333413,18.254,18.254,18.2193,18.2453,28465.0492
2005-06-28 15:00:00,21.06,21.11,21.02,21.1,47441.74873889022,18.2453,18.2886,18.2107,18.28,47441.7487
2005-06-28 15:30:00,21.11,21.2,21.07,21.15,86476.09896709103,18.2886,18.3666,18.254,18.3233,86476.099
2005-06-29 09:30:00,21.15,21.62,21.15,21.56,19697.33365361518,18.3233,18.7305,18.3233,18.6785,19697.3337
2005-06-29 10:00:00,21.6,21.64,21.56,21.62,11650.25222195532,18.7131,18.7478,18.6785,18.7305,11650.2522
2005-06-29 10:30:00,21.64,21.85,21.64,21.64,22339.65889983185,18.7478,18.9297,18.7478,18.7478,22339.6589
2005-06-29 11:00:00,21.66,21.71,21.61,21.71,7806.870045640163,18.7651,18.8084,18.7218,18.8084,7806.87
2005-06-29 11:30:00,21.7,21.77,21.69,21.73,5284.650492433341,18.7998,18.8604,18.7911,18.8258,5284.6505
2005-06-29 12:00:00,21.73,21.78,21.68,21.71,12851.309152053807,18.8258,18.8691,18.7825,18.8084,12851.3092
2005-06-29 12:30:00,21.73,21.74,21.68,21.68,38914.24453519096,18.8258,18.8344,18.7825,18.7825,38914.2445
2005-06-29 13:00:00,21.71,21.71,21.65,21.7,11410.040835935622,18.8084,18.8084,18.7565,18.7998,11410.0408
2005-06-29 13:30:00,21.7,21.7,21.65,21.67,10208.983905837136,18.7998,18.7998,18.7565,18.7738,10208.9839
2005-06-29 14:00:00,21.66,21.69,21.63,21.66,9488.349747778044,18.7651,18.7911,18.7391,18.7651,9488.3497
2005-06-29 14:30:00,21.66,21.8,21.66,21.7,20778.284890703817,18.7651,18.8864,18.7651,18.7998,20778.2849
2005-06-29 15:00:00,21.7,21.73,21.67,21.67,18976.699495556088,18.7998,18.8258,18.7738,18.7738,18976.6995
2005-06-29 15:30:00,21.69,21.79,21.65,21.69,56569.78140763872,18.7911,18.8777,18.7565,18.7911,56569.7814
2005-06-30 09:30:00,21.67,21.77,21.6,21.69,29425.894787412923,18.7738,18.8604,18.7131,18.7911,29425.8948
2005-06-30 10:00:00,21.69,21.69,21.57,21.61,34350.22820081672,18.7911,18.7911,18.6872,18.7218,34350.2282
2005-06-30 10:30:00,21.61,21.61,21.56,21.56,7326.447273600768,18.7218,18.7218,18.6785,18.6785,7326.4473
2005-06-30 11:00:00,21.56,21.56,21.4,21.46,16454.479942349266,18.6785,18.6785,18.5399,18.5919,16454.4799
2005-06-30 11:30:00,21.45,21.48,21.41,21.43,6245.496036512131,18.5832,18.6092,18.5485,18.5659,6245.496
2005-06-30 12:00:00,21.46,21.46,21.4,21.42,1801.58539514773,18.5919,18.5919,18.5399,18.5572,1801.5854
2005-06-30 12:30:00,21.41,21.43,21.41,21.43,2762.430939226519,18.5485,18.5659,18.5485,18.5659,2762.4309
2005-06-30 13:00:00,21.41,21.43,21.41,21.42,4804.227720393947,18.5485,18.5659,18.5485,18.5572,4804.2277
2005-06-30 13:30:00,21.41,21.48,21.4,21.41,13692.049003122747,18.5485,18.6092,18.5399,18.5485,13692.049
2005-06-30 14:00:00,21.41,21.56,21.36,21.38,23901.03290895988,18.5485,18.6785,18.5052,18.5225,23901.0329
2005-06-30 14:30:00,21.35,21.4,21.21,21.35,19697.33365361518,18.4966,18.5399,18.3753,18.4966,19697.3337
2005-06-30 15:00:00,21.36,21.43,21.3,21.38,20297.862118664423,18.5052,18.5659,18.4532,18.5225,20297.8621
2005-06-30 15:30:00,21.39,21.41,21.24,21.3,65817.91976939706,18.5312,18.5485,18.4013,18.4532,65817.9198
2005-07-01 09:30:00,21.39,21.39,21.11,21.21,31948.114340619744,18.5312,18.5312,18.2886,18.3753,31948.1143
2005-07-01 10:00:00,21.24,21.39,21.2,21.39,12010.569300984866,18.4013,18.5312,18.3666,18.5312,12010.5693
2005-07-01 10:30:00,21.36,21.4,21.26,21.31,5164.544799423493,18.5052,18.5399,18.4186,18.4619,5164.5448
2005-07-01 11:00:00,21.31,21.36,21.21,21.31,14172.47177516214,18.4619,18.5052,18.3753,18.4619,14172.4718
2005-07-01 11:30:00,21.29,21.31,21.15,21.15,5765.073264472736,18.4446,18.4619,18.3233,18.3233,5765.0733
2005-07-01 12:00:00,21.13,21.22,21.13,21.22,2161.902474177276,18.306,18.3839,18.306,18.3839,2161.9025
2005-07-01 12:30:00,21.19,21.19,21.12,21.14,3603.17079029546,18.3579,18.3579,18.2973,18.3146,3603.1708
2005-07-01 13:00:00,21.15,21.2,21.11,21.16,7446.552966610617,18.3233,18.3666,18.2886,18.3319,7446.553
2005-07-01 13:30:00,21.14,21.14,21.09,21.13,11770.357914965169,18.3146,18.3146,18.2713,18.306,11770.3579
2005-07-01 14:00:00,21.13,21.15,21.05,21.06,16574.585635359115,18.306,18.3233,18.2367,18.2453,16574.5856
2005-07-01 14:30:00,21.06,21.22,21.0,21.2,19577.22796060533,18.2453,18.3839,18.1933,18.3666,19577.228
2005-07-01 15:00:00,21.2,21.2,21.11,21.11,8287.292817679558,18.3666,18.3666,18.2886,18.2886,8287.2928
2005-07-01 15:30:00,21.13,21.31,21.13,21.31,13091.520538073504,18.306,18.4619,18.306,18.4619,13091.5205
2005-07-05 09:30:00,21.23,21.41,21.23,21.34,15493.634398270477,18.3926,18.5485,18.3926,18.4879,15493.6344
2005-07-05 10:00:00,21.36,21.46,21.32,21.46,16094.16286331972,18.5052,18.5919,18.4706,18.5919,16094.1629
2005-07-05 10:30:00,21.49,21.65,21.49,21.56,19096.805188565937,18.6178,18.7565,18.6178,18.6785,19096.8052
2005-07-05 11:00:00,21.57,21.61,21.41,21.46,6485.707422531827,18.6872,18.7218,18.5485,18.5919,6485.7074
2005-07-05 11:30:00,21.46,21.51,21.46,21.49,4203.699255344704,18.5919,18.6352,18.5919,18.6178,4203.6993
2005-07-05 12:00:00,21.51,21.65,21.51,21.64,21859.236127792457,18.6352,18.7565,18.6352,18.7478,21859.2361
2005-07-05 12:30:00,21.64,21.65,21.61,21.65,9368.244054768196,18.7478,18.7565,18.7218,18.7565,9368.2441
2005-07-05 13:00:00,21.65,21.68,21.62,21.65,9848.66682680759,18.7565,18.7825,18.7305,18.7565,9848.6668
2005-07-05 13:30:00,21.65,21.69,21.57,21.62,11049.723756906076,18.7565,18.7911,18.6872,18.7305,11049.7238
2005-07-05 14:00:00,21.62,21.66,21.61,21.65,4203.699255344704,18.7305,18.7651,18.7218,18.7565,4203.6993
2005-07-05 14:30:00,21.66,21.67,21.51,21.61,12971.414845063657,18.7651,18.7738,18.6352,18.7218,12971.4148
2005-07-05 15:00:00,21.62,21.65,21.56,21.57,8767.715589718951,18.7305,18.7565,18.6785,18.6872,8767.7156
2005-07-05 15:30:00,21.61,21.71,21.6,21.64,41436.464088397785,18.7218,18.8084,18.7131,18.7478,41436.4641
2005-07-06 09:30:00,20.73,21.36,20.67,21.36,58491.4724957963,17.9594,18.5052,17.9074,18.5052,58491.4725
2005-07-06 10:00:00,21.36,21.45,21.21,21.27,45399.95195772279,18.5052,18.5832,18.3753,18.4272,45399.952
2005-07-06 10:30:00,21.26,21.46,21.23,21.36,101849.62767235166,18.4186,18.5919,18.3926,18.5052,101849.6277
2005-07-06 11:00:00,21.37,21.44,21.28,21.28,21739.130434782608,18.5139,18.5745,18.4359,18.4359,21739.1304
2005-07-06 11:30:00,21.3,21.41,21.26,21.29,14532.788854191687,18.4532,18.5485,18.4186,18.4446,14532.7889
2005-07-06 12:00:00,21.29,21.32,21.11,21.11,29666.106173432618,18.4446,18.4706,18.2886,18.2886,29666.1062
2005-07-06 12:30:00,21.12,21.21,21.12,21.19,13451.83761710305,18.2973,18.3753,18.2973,18.3579,13451.8376
2005-07-06 13:00:00,21.17,21.21,21.13,21.16,7806.870045640163,18.3406,18.3753,18.306,18.3319,7806.87
2005-07-06 13:30:00,21.16,21.19,21.13,21.13,14172.47177516214,18.3319,18.3579,18.306,18.306,14172.4718
2005-07-06 14:00:00,21.11,21.11,21.01,21.03,27984.626471294738,18.2886,18.2886,18.202,18.2193,27984.6265
2005-07-06 14:30:00,21.01,21.01,20.88,20.95,22459.7645928417,18.202,18.202,18.0894,18.15,22459.7646
2005-07-06 15:00:00,20.95,21.01,20.91,21.01,15853.951477300025,18.15,18.202,18.1154,18.202,15853.9515
2005-07-06 15:30:00,21.24,21.25,20.86,20.97,32068.2200336296,18.4013,18.4099,18.072,18.1673,32068.22
2005-07-07 09:30:00,20.65,20.88,20.59,20.82,14532.788854191687,17.8901,18.0894,17.8381,18.0374,14532.7889
2005-07-07 10:00:00,20.82,21.1,20.82,21.06,25102.08983905837,18.0374,18.28,18.0374,18.2453,25102.0898
2005-07-07 10:30:00,21.06,21.06,20.82,20.91,115301.46528945472,18.2453,18.2453,18.0374,18.1154,115301.4653
2005-07-07 11:00:00,20.91,20.97,20.82,20.95,28705.26062935383,18.1154,18.1673,18.0374,18.15,28705.2606
2005-07-07 11:30:00,20.93,20.93,20.78,20.81,75066.05813115541,18.1327,18.1327,18.0027,18.0287,75066.0581
2005-07-07 12:00:00,20.82,20.88,20.8,20.87,41076.14700936824,18.0374,18.0894,18.0201,18.0807,41076.147
2005-07-07 12:30:00,20.86,20.9,20.82,20.87,108575.54648090318,18.072,18.1067,18.0374,18.0807,108575.5465
2005-07-07 13:00:00,20.88,20.91,20.85,20.9,13932.260389142444,18.0894,18.1154,18.0634,18.1067,13932.2604
2005-07-07 13:30:00,20.94,21.01,20.88,20.96,35311.073744895504,18.1414,18.202,18.0894,18.1587,35311.0737
2005-07-07 14:00:00,20.95,20.98,20.91,20.95,11890.463607975018,18.15,18.176,18.1154,18.15,11890.4636
2005-07-07 14:30:00,20.94,20.94,20.89,20.9,20297.862118664423,18.1414,18.1414,18.098,18.1067,20297.8621
2005-07-07 15:00:00,20.9,20.98,20.88,20.92,23180.3987509008,18.1067,18.176,18.0894,18.124,23180.3988
2005-07-07 15:30:00,20.91,21.06,20.91,21.06,87316.83881815997,18.1154,18.2453,18.1154,18.2453,87316.8388
2005-07-08 09:30:00,21.01,21.18,20.98,21.15,17895.74825846745,18.202,18.3493,18.176,18.3233,17895.7483
2005-07-08 10:00:00,21.11,21.11,20.82,21.08,36632.23636800384,18.2886,18.2886,18.0374,18.2626,36632.2364
2005-07-08 10:30:00,21.0,21.12,21.0,21.06,21859.236127792457,18.1933,18.2973,18.1933,18.2453,21859.2361
2005-07-08 11:00:00,21.06,21.09,21.01,21.05,19697.33365361518,18.2453,18.2713,18.202,18.2367,19697.3337
2005-07-08 11:30:00,21.05,21.05,20.96,21.0,31948.114340619744,18.2367,18.2367,18.1587,18.1933,31948.1143
2005-07-08 12:00:00,21.02,21.13,21.0,21.08,27504.203699255344,18.2107,18.306,18.1933,18.2626,27504.2037
2005-07-08 12:30:00,21.07,21.14,21.03,21.06,24981.98414604852,18.254,18.3146,18.2193,18.2453,24981.9841
2005-07-08 13:00:00,21.06,21.08,20.98,21.01,17175.11410040836,18.2453,18.2626,18.176,18.202,17175.1141
2005-07-08 13:30:00,20.99,21.12,20.99,21.06,17415.325486428057,18.1847,18.2973,18.1847,18.2453,17415.3255
2005-07-08 14:00:00,21.05,21.14,21.02,21.14,15013.211626231085,18.2367,18.3146,18.2107,18.3146,15013.2116
2005-07-08 14:30:00,21.14,21.21,21.05,21.16,15613.740091280326,18.3146,18.3753,18.2367,18.3319,15613.7401
2005-07-08 15:00:00,21.16,21.39,21.15,21.36,29786.211866442467,18.3319,18.5312,18.3233,18.5052,29786.2119
2005-07-08 15:30:00,21.37,21.5,21.31,21.39,96444.87148690848,18.5139,18.6265,18.4619,18.5312,96444.8715
2005-07-11 09:30:00,21.21,21.58,21.17,21.48,21258.70766274321,18.3753,18.6958,18.3406,18.6092,21258.7077
2005-07-11 10:00:00,21.46,21.51,21.35,21.51,16934.90271438866,18.5919,18.6352,18.4966,18.6352,16934.9027
2005-07-11 10:30:00,21.49,21.56,21.44,21.53,17055.00840739851,18.6178,18.6785,18.5745,18.6525,17055.0084
2005-07-11 11:00:00,21.47,21.69,21.44,21.67,22579.87028585155,18.6005,18.7911,18.5745,18.7738,22579.8703
2005-07-11 11:30:00,21.65,21.73,21.61,21.69,14292.57746817199,18.7565,18.8258,18.7218,18.7911,14292.5775
2005-07-11 12:00:00,21.68,21.7,21.6,21.68,9248.138361758349,18.7825,18.7998,18.7131,18.7825,9248.1384
2005-07-11 12:30:00,21.69,21.72,21.65,21.72,14893.105933221232,18.7911,18.8171,18.7565,18.8171,14893.1059
2005-07-11 13:00:00,21.71,21.73,21.63,21.71,18616.382416526543,18.8084,18.8258,18.7391,18.8084,18616.3824
2005-07-11 13:30:00,21.71,21.81,21.71,21.8,16454.479942349266,18.8084,18.8951,18.8084,18.8864,16454.4799
2005-07-11 14:00:00,21.79,21.81,21.75,21.75,15613.740091280326,18.8777,18.8951,18.8431,18.8431,15613.7401
2005-07-11 14:30:00,21.76,21.82,21.75,21.81,22219.553206822,18.8518,18.9037,18.8431,18.8951,22219.5532
2005-07-11 15:00:00,21.81,21.81,21.57,21.64,26303.146769156858,18.8951,18.8951,18.6872,18.7478,26303.1468
2005-07-11 15:30:00,21.64,21.78,21.64,21.76,39274.56161422051,18.7478,18.8691,18.7478,18.8518,39274.5616
2005-07-12 09:30:00,21.71,21.86,21.63,21.84,11169.829449915926,18.8084,18.9384,18.7391,18.9211,11169.8294
2005-07-12 10:00:00,21.84,21.84,21.69,21.72,27263.992313235645,18.9211,18.9211,18.7911,18.8171,27263.9923
2005-07-12 10:30:00,21.72,21.88,21.71,21.86,14532.788854191687,18.8171,18.9557,18.8084,18.9384,14532.7889
2005-07-12 11:00:00,21.92,21.92,21.78,21.78,11049.723756906076,18.9904,18.9904,18.8691,18.8691,11049.7238
2005-07-12 11:30:00,21.8,21.85,21.71,21.71,5644.967571462888,18.8864,18.9297,18.8084,18.8084,5644.9676
2005-07-12 12:00:00,21.72,21.81,21.72,21.81,3603.17079029546,18.8171,18.8951,18.8171,18.8951,3603.1708
2005-07-12 12:30:00,21.81,21.82,21.76,21.76,4684.122027384098,18.8951,18.9037,18.8518,18.8518,4684.122
2005-07-12 13:00:00,21.77,21.84,21.74,21.84,9007.92697573865,18.8604,18.9211,18.8344,18.9211,9007.927
2005-07-12 13:30:00,21.84,22.0,21.82,21.99,14052.366082152294,18.9211,19.0597,18.9037,19.051,14052.3661
2005-07-12 14:00:00,21.99,22.06,21.9,22.05,14292.57746817199,19.051,19.1117,18.973,19.103,14292.5775
2005-07-12 14:30:00,22.05,22.05,21.93,21.94,40475.618544319,19.103,19.103,18.999,19.0077,40475.6185
2005-07-12 15:00:00,21.94,21.96,21.81,21.86,41796.78116742733,19.0077,19.025,18.8951,18.9384,41796.7812
2005-07-12 15:30:00,21.86,21.86,21.72,21.78,61854.43190007206,18.9384,18.9384,18.8171,18.8691,61854.4319
2005-07-13 09:30:00,21.78,21.78,21.73,21.73,2882.536632236368,18.8691,18.8691,18.8258,18.8258,2882.5366
2005-07-13 10:00:00,21.77,21.81,21.67,21.74,11169.829449915926,18.8604,18.8951,18.7738,18.8344,11169.8294
2005-07-13 10:30:00,21.74,21.78,21.69,21.73,13211.626231083352,18.8344,18.8691,18.7911,18.8258,13211.6262
2005-07-13 11:00:00,21.7,21.86,21.68,21.86,36512.13067499399,18.7998,18.9384,18.7825,18.9384,36512.1307
2005-07-13 11:30:00,21.86,21.94,21.81,21.9,36392.02498198414,18.9384,19.0077,18.8951,18.973,36392.025
2005-07-13 12:00:00,21.91,22.06,21.91,22.06,9248.138361758349,18.9817,19.1117,18.9817,19.1117,9248.1384
2005-07-13 12:30:00,22.06,22.08,22.04,22.08,5765.073264472736,19.1117,19.129,19.0943,19.129,5765.0733
2005-07-13 13:00:00,22.08,22.08,21.96,22.0,9848.66682680759,19.129,19.129,19.025,19.0597,9848.6668
2005-07-13 13:30:00,22.0,22.01,21.82,21.84,7926.975738650011,19.0597,19.0683,18.9037,18.9211,7926.9757
2005-07-13 14:00:00,21.84,21.97,21.84,21.91,25342.301225078067,18.9211,19.0337,18.9211,18.9817,25342.3012
2005-07-13 14:30:00,21.92,22.07,21.92,22.07,21498.91904876291,18.9904,19.1203,18.9904,19.1203,21498.919
2005-07-13 15:00:00,22.07,22.11,22.0,22.03,33869.80542877732,19.1203,19.155,19.0597,19.0857,33869.8054
2005-07-13 15:30:00,22.04,22.15,22.04,22.1,30626.95171751141,19.0943,19.1896,19.0943,19.1463,30626.9517
2005-07-14 09:30:00,21.78,21.9,21.61,21.65,70021.61902474177,18.977,19.0815,18.8289,18.8637,70021.619
2005-07-14 10:00:00,21.65,21.89,21.65,21.89,30026.42325246217,18.8637,19.0728,18.8637,19.0728,30026.4233
2005-07-14 10:30:00,21.89,22.06,21.78,21.78,38914.24453519096,19.0728,19.221,18.977,18.977,38914.2445
2005-07-14 11:00:00,21.78,21.86,21.78,21.86,28344.94355032428,18.977,19.0467,18.977,19.0467,28344.9436
2005-07-14 11:30:00,21.86,21.88,21.86,21.87,21739.130434782608,19.0467,19.0641,19.0467,19.0554,21739.1304
2005-07-14 12:00:00,21.86,21.91,21.86,21.86,13451.83761710305,19.0467,19.0903,19.0467,19.0467,13451.8376
2005-07-14 12:30:00,21.86,21.87,21.84,21.84,27263.992313235645,19.0467,19.0554,19.0293,19.0293,27263.9923
2005-07-14 13:00:00,21.84,21.99,21.84,21.95,28104.732164304587,19.0293,19.16,19.0293,19.1251,28104.7322
2005-07-14 13:30:00,21.97,22.01,21.84,21.85,16094.16286331972,19.1425,19.1774,19.0293,19.038,16094.1629
2005-07-14 14:00:00,21.85,21.9,21.84,21.86,27143.8866202258,19.038,19.0815,19.0293,19.0467,27143.8866
2005-07-14 14:30:00,21.86,21.87,21.83,21.84,36031.7079029546,19.0467,19.0554,19.0206,19.0293,36031.7079
2005-07-14 15:00:00,21.84,21.86,21.84,21.86,25702.61830410761,19.0293,19.0467,19.0293,19.0467,25702.6183
2005-07-14 15:30:00,21.86,21.88,21.84,21.84,60293.05789094403,19.0467,19.0641,19.0293,19.0293,60293.0579
2005-07-15 09:30:00,21.73,21.91,21.73,21.84,52245.97645928417,18.9334,19.0903,18.9334,19.0293,52245.9765
2005-07-15 10:00:00,21.84,21.96,21.84,21.87,9848.66682680759,19.0293,19.1338,19.0293,19.0554,9848.6668
2005-07-15 10:30:00,21.86,21.98,21.86,21.96,12731.203459043958,19.0467,19.1513,19.0467,19.1338,12731.2035
2005-07-15 11:00:00,21.97,22.11,21.96,22.08,18256.065337496995,19.1425,19.2645,19.1338,19.2384,18256.0653
2005-07-15 11:30:00,22.08,22.11,21.98,22.07,22459.7645928417,19.2384,19.2645,19.1513,19.2297,22459.7646
2005-07-15 12:00:00,22.08,22.14,22.06,22.14,12130.674993994717,19.2384,19.2907,19.221,19.2907,12130.675
2005-07-15 12:30:00,22.14,22.23,22.13,22.18,10809.51237088638,19.2907,19.3691,19.2819,19.3255,10809.5124
2005-07-15 13:00:00,22.19,22.31,22.19,22.31,13812.154696132597,19.3342,19.4388,19.3342,19.4388,13812.1547
2005-07-15 13:30:00,22.31,22.38,22.27,22.38,14292.57746817199,19.4388,19.4998,19.4039,19.4998,14292.5775
2005-07-15 14:00:00,22.36,22.54,22.36,22.52,40235.4071582993,19.4823,19.6392,19.4823,19.6218,40235.4072
2005-07-15 14:30:00,22.52,22.58,22.48,22.55,16574.585635359115,19.6218,19.674,19.5869,19.6479,16574.5856
2005-07-15 15:00:00,22.55,22.57,22.28,22.28,19577.22796060533,19.6479,19.6653,19.4126,19.4126,19577.228
2005-07-15 15:30:00,22.31,22.45,22.3,22.31,31347.5858755705,19.4388,19.5608,19.4301,19.4388,31347.5859
2005-07-18 09:30:00,22.21,22.54,22.11,22.23,13571.943310112898,19.3517,19.6392,19.2645,19.3691,13571.9433
2005-07-18 10:00:00,22.21,22.32,22.18,22.31,11650.25222195532,19.3517,19.4475,19.3255,19.4388,11650.2522
2005-07-18 10:30:00,22.31,22.32,22.11,22.13,9368.244054768196,19.4388,19.4475,19.2645,19.2819,9368.2441
2005-07-18 11:00:00,22.13,22.28,22.1,22.26,8047.08143165986,19.2819,19.4126,19.2558,19.3952,8047.0814
2005-07-18 11:30:00,22.26,22.3,22.13,22.14,11770.357914965169,19.3952,19.4301,19.2819,19.2907,11770.3579
2005-07-18 12:00:00,22.14,22.29,22.11,22.29,8527.504203699255,19.2907,19.4214,19.2645,19.4214,8527.5042
2005-07-18 12:30:00,22.26,22.29,22.23,22.26,3362.9594042757626,19.3952,19.4214,19.3691,19.3952,3362.9594
2005-07-18 13:00:00,22.26,22.27,22.21,22.23,6125.390343502281,19.3952,19.4039,19.3517,19.3691,6125.3903
2005-07-18 13:30:00,22.21,22.44,22.21,22.37,7326.447273600768,19.3517,19.5521,19.3517,19.4911,7326.4473
2005-07-18 14:00:00,22.38,22.44,22.38,22.44,9007.92697573865,19.4998,19.5521,19.4998,19.5521,9007.927
2005-07-18 14:30:00,22.41,22.45,22.26,22.32,26543.35815517656,19.5259,19.5608,19.3952,19.4475,26543.3582
2005-07-18 15:00:00,22.32,22.38,22.26,22.32,8047.08143165986,19.4475,19.4998,19.3952,19.4475,8047.0814
2005-07-18 15:30:00,22.32,22.41,22.28,22.3,42997.83809752582,19.4475,19.5259,19.4126,19.4301,42997.8381
2005-07-19 09:30:00,22.34,22.65,22.31,22.63,18135.959644487142,19.4649,19.735,19.4388,19.7176,18135.9596
2005-07-19 10:00:00,22.62,22.78,22.53,22.75,14292.57746817199,19.7089,19.8483,19.6305,19.8222,14292.5775
2005-07-19 10:30:00,22.75,22.75,22.61,22.61,9968.77251981744,19.8222,19.8222,19.7002,19.7002,9968.7725
2005-07-19 11:00:00,22.61,22.61,22.44,22.47,19577.22796060533,19.7002,19.7002,19.5521,19.5782,19577.228
2005-07-19 11:30:00,22.48,22.71,22.48,22.71,14893.105933221232,19.5869,19.7873,19.5869,19.7873,14893.1059
2005-07-19 12:00:00,22.72,22.75,22.68,22.74,26663.4638481864,19.796,19.8222,19.7612,19.8134,26663.4638
2005-07-19 12:30:00,22.74,22.92,22.73,22.92,12010.569300984866,19.8134,19.9703,19.8047,19.9703,12010.5693
2005-07-19 13:00:00,22.95,22.97,22.89,22.91,13692.049003122747,19.9964,20.0138,19.9441,19.9616,13692.049
2005-07-19 13:30:00,22.9,23.1,22.9,23.08,33029.06557770838,19.9529,20.1271,19.9529,20.1097,33029.0656
2005-07-19 14:00:00,23.05,23.07,22.96,23.06,15373.528705260627,20.0835,20.101,20.0051,20.0923,15373.5287
2005-07-19 14:30:00,23.05,23.11,23.05,23.1,15974.057170309872,20.0835,20.1358,20.0835,20.1271,15974.0572
2005-07-19 15:00:00,23.1,23.15,23.04,23.07,27143.8866202258,20.1271,20.1707,20.0748,20.101,27143.8866
2005-07-19 15:30:00,23.07,23.12,22.98,23.09,26903.6752342061,20.101,20.1445,20.0226,20.1184,26903.6752
2005-07-20 09:30:00,22.85,23.19,22.81,22.98,21378.81335575306,19.9093,20.2055,19.8744,20.0226,21378.8134
2005-07-20 10:00:00,23.04,23.05,22.74,22.77,15613.740091280326,20.0748,20.0835,19.8134,19.8396,15613.7401
2005-07-20 10:30:00,22.75,23.0,22.75,23.0,8527.504203699255,19.8222,20.04,19.8222,20.04,8527.5042
2005-07-20 11:00:00,23.02,23.05,22.9,23.02,9128.032668748498,20.0574,20.0835,19.9529,20.0574,9128.0327
2005-07-20 11:30:00,23.03,23.13,23.01,23.05,6365.601729521979,20.0661,20.1533,20.0487,20.0835,6365.6017
2005-07-20 12:00:00,23.04,23.05,22.99,23.01,8887.8212827288,20.0748,20.0835,20.0313,20.0487,8887.8213
2005-07-20 12:30:00,23.01,23.03,22.97,23.0,15253.42301225078,20.0487,20.0661,20.0138,20.04,15253.423
2005-07-20 13:00:00,23.0,23.1,22.98,23.07,13571.943310112898,20.04,20.1271,20.0226,20.101,13571.9433
2005-07-20 13:30:00,23.1,23.21,23.1,23.11,6605.813115541676,20.1271,20.223,20.1271,20.1358,6605.8131
2005-07-20 14:00:00,23.11,23.14,23.06,23.13,29546.00048042277,20.1358,20.162,20.0923,20.1533,29546.0005
2005-07-20 14:30:00,23.13,23.18,23.01,23.01,12971.414845063657,20.1533,20.1968,20.0487,20.0487,12971.4148
2005-07-20 15:00:00,23.01,23.12,23.01,23.07,11530.146528945472,20.0487,20.1445,20.0487,20.101,11530.1465
2005-07-20 15:30:00,23.07,23.15,23.05,23.1,37352.870526062936,20.101,20.1707,20.0835,20.1271,37352.8705
2005-07-21 09:30:00,23.03,23.03,22.81,22.95,16574.585635359115,20.0661,20.0661,19.8744,19.9964,16574.5856
2005-07-21 10:00:00,22.95,23.05,22.85,22.85,12370.886380014412,19.9964,20.0835,19.9093,19.9093,12370.8864
2005-07-21 10:30:00,22.85,22.85,22.56,22.56,19697.33365361518,19.9093,19.9093,19.6566,19.6566,19697.3337
2005-07-21 11:00:00,22.56,22.78,22.56,22.77,19096.805188565937,19.6566,19.8483,19.6566,19.8396,19096.8052
2005-07-21 11:30:00,22.78,22.86,22.65,22.65,35190.968051885655,19.8483,19.918,19.735,19.735,35190.9681
2005-07-21 12:00:00,22.66,22.85,22.61,22.83,21498.91904876291,19.7437,19.9093,19.7002,19.8919,21498.919
2005-07-21 12:30:00,22.85,23.22,22.85,23.13,16214.268556329567,19.9093,20.2317,19.9093,20.1533,16214.2686
2005-07-21 13:00:00,23.14,23.18,23.02,23.07,11289.935142925777,20.162,20.1968,20.0574,20.101,11289.9351
2005-07-21 13:30:00,23.1,23.17,23.04,23.05,20297.862118664423,20.1271,20.1881,20.0748,20.0835,20297.8621
2005-07-21 14:00:00,23.04,23.05,22.9,22.9,30506.84602450156,20.0748,20.0835,19.9529,19.9529,30506.846
2005-07-21 14:30:00,22.9,23.01,22.86,22.99,18015.8539514773,19.9529,20.0487,19.918,20.0313,18015.854
2005-07-21 15:00:00,22.99,23.03,22.94,22.97,15613.740091280326,20.0313,20.0661,19.9877,20.0138,15613.7401
2005-07-21 15:30:00,23.0,23.14,22.98,23.13,119625.27023780928,20.04,20.162,20.0226,20.1533,119625.2702
2005-07-22 09:30:00,23.08,23.08,22.98,23.06,32788.85419168868,20.1097,20.1097,20.0226,20.0923,32788.8542
2005-07-22 10:00:00,23.06,23.16,23.06,23.1,17535.431179437903,20.0923,20.1794,20.0923,20.1271,17535.4312
2005-07-22 10:30:00,23.07,23.19,23.06,23.14,32428.53711265913,20.101,20.2055,20.0923,20.162,32428.5371
2005-07-22 11:00:00,23.15,23.18,23.1,23.1,21138.601969733365,20.1707,20.1968,20.1271,20.1271,21138.602
2005-07-22 11:30:00,23.11,23.12,23.06,23.08,13451.83761710305,20.1358,20.1445,20.0923,20.1097,13451.8376
2005-07-22 12:00:00,23.08,23.22,23.06,23.12,11530.146528945472,20.1097,20.2317,20.0923,20.1445,11530.1465
2005-07-22 12:30:00,23.12,23.12,22.98,22.99,18976.699495556088,20.1445,20.1445,20.0226,20.0313,18976.6995
2005-07-22 13:00:00,23.0,23.08,22.98,23.05,30867.163103531104,20.04,20.1097,20.0226,20.0835,30867.1631
2005-07-22 13:30:00,23.06,23.09,23.04,23.09,26062.93538313716,20.0923,20.1184,20.0748,20.1184,26062.9354
2005-07-22 14:00:00,23.09,23.1,23.06,23.08,10449.195291856831,20.1184,20.1271,20.0923,20.1097,10449.1953
2005-07-22 14:30:00,23.1,23.35,23.08,23.35,35311.073744895504,20.1271,20.3449,20.1097,20.3449,35311.0737
2005-07-22 15:00:00,23.38,23.41,23.27,23.37,26543.35815517656,20.3711,20.3972,20.2752,20.3624,26543.3582
2005-07-22 15:30:00,23.37,23.5,23.3,23.48,32668.74849867884,20.3624,20.4756,20.3014,20.4582,32668.7485
2005-07-25 09:30:00,23.39,23.41,23.31,23.35,19216.910881575783,20.3798,20.3972,20.3101,20.3449,19216.9109
2005-07-25 10:00:00,23.35,23.48,23.33,23.46,11289.935142925777,20.3449,20.4582,20.3275,20.4408,11289.9351
2005-07-25 10:30:00,23.48,23.71,23.47,23.59,9248.138361758349,20.4582,20.6586,20.4495,20.5541,9248.1384
2005-07-25 11:00:00,23.62,23.65,23.33,23.36,21498.91904876291,20.5802,20.6063,20.3275,20.3537,21498.919
2005-07-25 11:30:00,23.35,23.42,23.32,23.34,15013.211626231085,20.3449,20.4059,20.3188,20.3362,15013.2116
2005-07-25 12:00:00,23.33,23.4,23.31,23.32,19337.01657458564,20.3275,20.3885,20.3101,20.3188,19337.0166
2005-07-25 12:30:00,23.31,23.34,23.27,23.28,9007.92697573865,20.3101,20.3362,20.2752,20.2839,9007.927
2005-07-25 13:00:00,23.28,23.38,23.26,23.34,8527.504203699255,20.2839,20.3711,20.2665,20.3362,8527.5042
2005-07-25 13:30:00,23.32,23.41,23.3,23.32,8767.715589718951,20.3188,20.3972,20.3014,20.3188,8767.7156
2005-07-25 14:00:00,23.3,23.31,23.27,23.31,13692.049003122747,20.3014,20.3101,20.2752,20.3101,13692.049
2005-07-25 14:30:00,23.31,23.35,23.27,23.32,57170.30987268796,20.3101,20.3449,20.2752,20.3188,57170.3099
2005-07-25 15:00:00,23.31,23.34,23.24,23.3,33989.91112178717,20.3101,20.3362,20.2491,20.3014,33989.9111
2005-07-25 15:30:00,23.3,23.4,23.3,23.31,64256.54576026904,20.3014,20.3885,20.3014,20.3101,64256.5458
2005-07-26 09:30:00,23.35,23.35,23.27,23.35,37593.08191208263,20.3449,20.3449,20.2752,20.3449,37593.0819
2005-07-26 10:00:00,23.35,23.39,23.25,23.31,34710.545279846265,20.3449,20.3798,20.2578,20.3101,34710.5453
2005-07-26 10:30:00,23.32,23.39,23.31,23.32,19577.22796060533,20.3188,20.3798,20.3101,20.3188,19577.228
2005-07-26 11:00:00,23.34,23.35,23.31,23.33,17775.6425654576,20.3362,20.3449,20.3101,20.3275,17775.6426
2005-07-26 11:30:00,23.35,23.36,23.3,23.31,15733.845784290175,20.3449,20.3537,20.3014,20.3101,15733.8458
2005-07-26 12:00:00,23.35,23.35,23.31,23.32,25462.40691808792,20.3449,20.3449,20.3101,20.3188,25462.4069
2005-07-26 12:30:00,23.32,23.35,23.31,23.34,8047.08143165986,20.3188,20.3449,20.3101,20.3362,8047.0814
2005-07-26 13:00:00,23.35,23.35,23.32,23.33,6485.707422531827,20.3449,20.3449,20.3188,20.3275,6485.7074
2005-07-26 13:30:00,23.32,23.38,23.31,23.37,15493.634398270477,20.3188,20.3711,20.3101,20.3624,15493.6344
2005-07-26 14:00:00,23.37,23.38,23.31,23.32,8527.504203699255,20.3624,20.3711,20.3101,20.3188,8527.5042
2005-07-26 14:30:00,23.33,23.4,23.3,23.37,30506.84602450156,20.3275,20.3885,20.3014,20.3624,30506.846
2005-07-26 15:00:00,23.4,23.46,23.31,23.35,8767.715589718951,20.3885,20.4408,20.3101,20.3449,8767.7156
2005-07-26 15:30:00,23.33,23.4,23.31,23.33,17775.6425654576,20.3275,20.3885,20.3101,20.3275,17775.6426
2005-07-27 09:30:00,23.31,23.41,23.31,23.37,11289.935142925777,20.3101,20.3972,20.3101,20.3624,11289.9351
2005-07-27 10:00:00,23.4,23.42,23.31,23.4,29546.00048042277,20.3885,20.4059,20.3101,20.3885,29546.0005
2005-07-27 10:30:00,23.4,23.46,23.39,23.4,6966.130194571222,20.3885,20.4408,20.3798,20.3885,6966.1302
2005-07-27 11:00:00,23.4,23.5,23.4,23.5,8887.8212827288,20.3885,20.4756,20.3885,20.4756,8887.8213
2005-07-27 11:30:00,23.5,23.59,23.5,23.58,7206.34158059092,20.4756,20.5541,20.4756,20.5453,7206.3416
2005-07-27 12:00:00,23.6,23.71,23.56,23.7,12971.414845063657,20.5628,20.6586,20.5279,20.6499,12971.4148
2005-07-27 12:30:00,23.71,23.71,23.62,23.66,6365.601729521979,20.6586,20.6586,20.5802,20.615,6365.6017
2005-07-27 13:00:00,23.61,23.64,23.52,23.57,7446.552966610617,20.5715,20.5976,20.4931,20.5366,7446.553
2005-07-27 13:30:00,23.59,23.66,23.58,23.65,3242.8537112659137,20.5541,20.615,20.5453,20.6063,3242.8537
2005-07-27 14:00:00,23.66,23.75,23.63,23.74,10809.51237088638,20.615,20.6935,20.5889,20.6847,10809.5124
2005-07-27 14:30:00,23.77,23.8,23.74,23.77,5164.544799423493,20.7109,20.737,20.6847,20.7109,5164.5448
2005-07-27 15:00:00,23.76,23.85,23.68,23.75,12611.097766034109,20.7022,20.7806,20.6325,20.6935,12611.0978
2005-07-27 15:30:00,23.79,23.87,23.71,23.87,18135.959644487142,20.7283,20.798,20.6586,20.798,18135.9596
2005-07-28 09:30:00,23.89,24.11,23.85,24.11,8167.187124669709,20.8154,21.0071,20.7806,21.0071,8167.1871
2005-07-28 10:00:00,24.06,24.1,23.81,23.87,10088.878212827289,20.9636,20.9984,20.7457,20.798,10088.8782
2005-07-28 10:30:00,23.87,24.06,23.87,23.99,12130.674993994717,20.798,20.9636,20.798,20.9026,12130.675
2005-07-28 11:00:00,23.97,24.01,23.91,23.95,8647.609896709104,20.8851,20.92,20.8329,20.8677,8647.6099
2005-07-28 11:30:00,23.98,24.13,23.93,24.07,19697.33365361518,20.8939,21.0246,20.8503,20.9723,19697.3337
2005-07-28 12:00:00,24.07,24.14,24.05,24.06,6245.496036512131,20.9723,21.0333,20.9548,20.9636,6245.496
2005-07-28 12:30:00,24.07,24.1,24.02,24.1,6485.707422531827,20.9723,20.9984,20.9287,20.9984,6485.7074
2005-07-28 13:00:00,24.07,24.2,24.07,24.2,9128.032668748498,20.9723,21.0855,20.9723,21.0855,9128.0327
2005-07-28 13:30:00,24.23,24.27,24.2,24.23,9968.77251981744,21.1117,21.1465,21.0855,21.1117,9968.7725
2005-07-28 14:00:00,24.2,24.22,24.17,24.22,10929.618063896229,21.0855,21.103,21.0594,21.103,10929.6181
2005-07-28 14:30:00,24.2,24.4,24.2,24.35,21138.601969733365,21.0855,21.2598,21.0855,21.2162,21138.602
2005-07-28 15:00:00,24.35,24.43,24.33,24.43,9007.92697573865,21.2162,21.2859,21.1988,21.2859,9007.927
2005-07-28 15:30:00,24.42,24.44,24.3,24.42,22699.9759788614,21.2772,21.2947,21.1727,21.2772,22699.976
2005-07-29 09:30:00,24.31,24.47,24.31,24.39,12130.674993994717,21.1814,21.3208,21.1814,21.2511,12130.675
2005-07-29 10:00:00,24.39,24.4,24.3,24.3,15133.31731924093,21.2511,21.2598,21.1727,21.1727,15133.3173
2005-07-29 10:30:00,24.3,24.34,24.23,24.3,7086.235887581071,21.1727,21.2075,21.1117,21.1727,7086.2359
2005-07-29 11:00:00,24.28,24.4,24.25,24.33,22940.18736488109,21.1552,21.2598,21.1291,21.1988,22940.1874
2005-07-29 11:30:00,24.3,24.34,24.25,24.28,3843.382176315157,21.1727,21.2075,21.1291,21.1552,3843.3822
2005-07-29 12:00:00,24.25,24.3,24.19,24.26,8767.715589718951,21.1291,21.1727,21.0768,21.1378,8767.7156
2005-07-29 12:30:00,24.26,24.31,24.13,24.16,3843.382176315157,21.1378,21.1814,21.0246,21.0507,3843.3822
2005-07-29 13:00:00,24.15,24.24,24.15,24.21,4203.699255344704,21.042,21.1204,21.042,21.0943,4203.6993
2005-07-29 13:30:00,24.17,24.19,24.1,24.19,5404.75618544319,21.0594,21.0768,20.9984,21.0768,5404.7562
2005-07-29 14:00:00,24.16,24.35,24.16,24.3,12611.097766034109,21.0507,21.2162,21.0507,21.1727,12611.0978
2005-07-29 14:30:00,24.29,24.29,24.15,24.25,5765.073264472736,21.164,21.164,21.042,21.1291,5765.0733
2005-07-29 15:00:00,24.25,24.25,24.1,24.15,7926.975738650011,21.1291,21.1291,20.9984,21.042,7926.9757
2005-07-29 15:30:00,24.14,24.3,24.13,24.25,19577.22796060533,21.0333,21.1727,21.0246,21.1291,19577.228
2005-08-01 09:30:00,24.23,24.47,24.15,24.31,16694.691328368965,21.1117,21.3208,21.042,21.1814,16694.6913
2005-08-01 10:00:00,24.34,24.52,24.32,24.32,9608.455440787891,21.2075,21.3644,21.1901,21.1901,9608.4554
2005-08-01 10:30:00,24.34,24.4,24.18,24.19,5524.861878453038,21.2075,21.2598,21.0681,21.0768,5524.8619
2005-08-01 11:00:00,24.2,24.35,24.2,24.33,10929.618063896229,21.0855,21.2162,21.0855,21.1988,10929.6181
2005-08-01 11:30:00,24.35,24.35,24.3,24.34,5885.178957482584,21.2162,21.2162,21.1727,21.2075,5885.179
2005-08-01 12:00:00,24.35,24.35,24.23,24.24,9128.032668748498,21.2162,21.2162,21.1117,21.1204,9128.0327
2005-08-01 12:30:00,24.23,24.35,24.23,24.26,8527.504203699255,21.1117,21.2162,21.1117,21.1378,8527.5042
2005-08-01 13:00:00,24.27,24.3,24.25,24.29,7566.658659620465,21.1465,21.1727,21.1291,21.164,7566.6587
2005-08-01 13:30:00,24.29,24.35,24.29,24.3,6605.813115541676,21.164,21.2162,21.164,21.1727,6605.8131
2005-08-01 14:00:00,24.31,24.56,24.31,24.5,36271.91928897429,21.1814,21.3992,21.1814,21.3469,36271.9193
2005-08-01 14:30:00,24.55,24.55,24.31,24.35,15974.057170309872,21.3905,21.3905,21.1814,21.2162,15974.0572
2005-08-01 15:00:00,24.35,24.42,24.34,24.38,11650.25222195532,21.2162,21.2772,21.2075,21.2424,11650.2522
2005-08-01 15:30:00,24.41,24.44,24.26,24.32,38674.03314917127,21.2685,21.2947,21.1378,21.1901,38674.0331
2005-08-02 09:30:00,24.28,24.48,24.23,24.35,16814.797021378814,21.1552,21.3295,21.1117,21.2162,16814.797
2005-08-02 10:00:00,24.39,24.55,24.36,24.5,12370.886380014412,21.2511,21.3905,21.225,21.3469,12370.8864
2005-08-02 10:30:00,24.48,24.55,24.37,24.45,11530.146528945472,21.3295,21.3905,21.2337,21.3034,11530.1465
2005-08-02 11:00:00,24.42,24.42,24.34,24.34,7566.658659620465,21.2772,21.2772,21.2075,21.2075,7566.6587
2005-08-02 11:30:00,24.37,24.49,24.33,24.46,7686.764352630314,21.2337,21.3382,21.1988,21.3121,7686.7644
2005-08-02 12:00:00,24.45,24.56,24.37,24.54,4684.122027384098,21.3034,21.3992,21.2337,21.3818,4684.122
2005-08-02 12:30:00,24.52,24.52,24.35,24.4,28705.26062935383,21.3644,21.3644,21.2162,21.2598,28705.2606
2005-08-02 13:00:00,24.4,24.48,24.4,24.48,12971.414845063657,21.2598,21.3295,21.2598,21.3295,12971.4148
2005-08-02 13:30:00,24.49,24.52,24.42,24.42,2762.430939226519,21.3382,21.3644,21.2772,21.2772,2762.4309
2005-08-02 14:00:00,24.42,24.5,24.42,24.45,12130.674993994717,21.2772,21.3469,21.2772,21.3034,12130.675
2005-08-02 14:30:00,24.45,24.52,24.36,24.48,20538.07350468412,21.3034,21.3644,21.225,21.3295,20538.0735
2005-08-02 15:00:00,24.46,24.53,24.45,24.53,9488.349747778044,21.3121,21.3731,21.3034,21.3731,9488.3497
2005-08-02 15:30:00,24.53,24.55,24.5,24.55,9608.455440787891,21.3731,21.3905,21.3469,21.3905,9608.4554
2005-08-03 09:30:00,24.4,24.48,24.27,24.43,8287.292817679558,21.2598,21.3295,21.1465,21.2859,8287.2928
2005-08-03 10:00:00,24.4,24.4,24.31,24.35,9968.77251981744,21.2598,21.2598,21.1814,21.2162,9968.7725
2005-08-03 10:30:00,24.33,24.44,24.28,24.39,10208.983905837136,21.1988,21.2947,21.1552,21.2511,10208.9839
2005-08-03 11:00:00,24.35,24.44,24.32,24.43,9488.349747778044,21.2162,21.2947,21.1901,21.2859,9488.3497
2005-08-03 11:30:00,24.44,24.44,24.4,24.41,5765.073264472736,21.2947,21.2947,21.2598,21.2685,5765.0733
2005-08-03 12:00:00,24.4,24.52,24.37,24.52,9728.56113379774,21.2598,21.3644,21.2337,21.3644,9728.5611
2005-08-03 12:30:00,24.53,24.56,24.51,24.56,6365.601729521979,21.3731,21.3992,21.3556,21.3992,6365.6017
2005-08-03 13:00:00,24.55,24.55,24.45,24.45,2161.902474177276,21.3905,21.3905,21.3034,21.3034,2161.9025
2005-08-03 13:30:00,24.45,24.52,24.4,24.5,4684.122027384098,21.3034,21.3644,21.2598,21.3469,4684.122
2005-08-03 14:00:00,24.45,24.54,24.41,24.43,4564.016334374249,21.3034,21.3818,21.2685,21.2859,4564.0163
2005-08-03 14:30:00,24.43,24.45,24.36,24.37,4564.016334374249,21.2859,21.3034,21.225,21.2337,4564.0163
2005-08-03 15:00:00,24.36,24.44,24.35,24.44,5885.178957482584,21.225,21.2947,21.2162,21.2947,5885.179
2005-08-03 15:30:00,24.4,24.61,24.4,24.53,15373.528705260627,21.2598,21.4428,21.2598,21.3731,15373.5287
2005-08-04 09:30:00,24.44,24.5,24.25,24.28,9488.349747778044,21.2947,21.3469,21.1291,21.1552,9488.3497
2005-08-04 10:00:00,24.26,24.33,24.26,24.31,5404.75618544319,21.1378,21.1988,21.1378,21.1814,5404.7562
2005-08-04 10:30:00,24.35,24.35,24.25,24.25,6125.390343502281,21.2162,21.2162,21.1291,21.1291,6125.3903
2005-08-04 11:00:00,24.29,24.45,24.28,24.4,7326.447273600768,21.164,21.3034,21.1552,21.2598,7326.4473
2005-08-04 11:30:00,24.42,24.45,24.29,24.3,12370.886380014412,21.2772,21.3034,21.164,21.1727,12370.8864
2005-08-04 12:00:00,24.3,24.3,24.24,24.29,13211.626231083352,21.1727,21.1727,21.1204,21.164,13211.6262
2005-08-04 12:30:00,24.3,24.34,24.3,24.31,7326.447273600768,21.1727,21.2075,21.1727,21.1814,7326.4473
2005-08-04 13:00:00,24.3,24.33,24.29,24.33,3002.6423252462164,21.1727,21.1988,21.164,21.1988,3002.6423
2005-08-04 13:30:00,24.35,24.38,24.32,24.35,9248.138361758349,21.2162,21.2424,21.1901,21.2162,9248.1384
2005-08-04 14:00:00,24.36,24.4,24.34,24.38,4684.122027384098,21.225,21.2598,21.2075,21.2424,4684.122
2005-08-04 14:30:00,24.37,24.43,24.34,24.41,7566.658659620465,21.2337,21.2859,21.2075,21.2685,7566.6587
2005-08-04 15:00:00,24.41,24.51,24.38,24.51,8287.292817679558,21.2685,21.3556,21.2424,21.3556,8287.2928
2005-08-04 15:30:00,24.51,24.52,24.46,24.49,34350.22820081672,21.3556,21.3644,21.3121,21.3382,34350.2282
2005-08-05 09:30:00,24.43,24.43,24.02,24.22,21378.81335575306,21.2859,21.2859,20.9287,21.103,21378.8134
2005-08-05 10:00:00,24.16,24.17,24.09,24.09,10809.51237088638,21.0507,21.0594,20.9897,20.9897,10809.5124
2005-08-05 10:30:00,24.09,24.1,24.05,24.06,9968.77251981744,20.9897,20.9984,20.9548,20.9636,9968.7725
2005-08-05 11:00:00,24.06,24.09,24.04,24.04,11289.935142925777,20.9636,20.9897,20.9461,20.9461,11289.9351
2005-08-05 11:30:00,24.05,24.08,23.99,23.99,24861.87845303868,20.9548,20.981,20.9026,20.9026,24861.8785
2005-08-05 12:00:00,23.99,24.07,23.96,24.05,11169.829449915926,20.9026,20.9723,20.8764,20.9548,11169.8294
2005-08-05 12:30:00,24.01,24.01,23.98,23.98,3843.382176315157,20.92,20.92,20.8939,20.8939,3843.3822
2005-08-05 13:00:00,23.97,24.04,23.96,24.03,6245.496036512131,20.8851,20.9461,20.8764,20.9374,6245.496
2005-08-05 13:30:00,24.01,24.02,23.98,24.01,5765.073264472736,20.92,20.9287,20.8939,20.92,5765.0733
2005-08-05 14:00:00,23.99,23.99,23.95,23.95,10329.089598846986,20.9026,20.9026,20.8677,20.8677,10329.0896
2005-08-05 14:30:00,23.95,24.01,23.91,23.92,15974.057170309872,20.8677,20.92,20.8329,20.8416,15974.0572
2005-08-05 15:00:00,23.91,23.96,23.91,23.96,9608.455440787891,20.8329,20.8764,20.8329,20.8764,9608.4554
2005-08-05 15:30:00,23.97,24.16,23.95,24.15,41316.35839538794,20.8851,21.0507,20.8677,21.042,41316.3584
2005-08-08 09:30:00,24.16,24.21,24.15,24.17,9728.56113379774,21.0507,21.0943,21.042,21.0594,9728.5611
2005-08-08 10:00:00,24.22,24.23,24.07,24.07,11049.723756906076,21.103,21.1117,20.9723,20.9723,11049.7238
2005-08-08 10:30:00,24.07,24.1,23.84,23.92,26783.56954119625,20.9723,20.9984,20.7719,20.8416,26783.5695
2005-08-08 11:00:00,23.91,23.99,23.88,23.91,9728.56113379774,20.8329,20.9026,20.8067,20.8329,9728.5611
2005-08-08 11:30:00,23.91,23.94,23.85,23.85,17775.6425654576,20.8329,20.859,20.7806,20.7806,17775.6426
2005-08-08 12:00:00,23.89,23.9,23.86,23.87,15493.634398270477,20.8154,20.8242,20.7893,20.798,15493.6344
2005-08-08 12:30:00,23.89,23.9,23.85,23.86,10689.40667787653,20.8154,20.8242,20.7806,20.7893,10689.4067
2005-08-08 13:00:00,23.89,23.9,23.82,23.9,9968.77251981744,20.8154,20.8242,20.7544,20.8242,9968.7725
2005-08-08 13:30:00,23.9,23.96,23.86,23.96,9248.138361758349,20.8242,20.8764,20.7893,20.8764,9248.1384
2005-08-08 14:00:00,23.95,23.95,23.81,23.88,20057.650732644724,20.8677,20.8677,20.7457,20.8067,20057.6507
2005-08-08 14:30:00,23.93,24.0,23.88,23.95,8887.8212827288,20.8503,20.9113,20.8067,20.8677,8887.8213
2005-08-08 15:00:00,23.97,24.0,23.93,23.99,17055.00840739851,20.8851,20.9113,20.8503,20.9026,17055.0084
2005-08-08 15:30:00,23.98,24.15,23.98,24.15,36031.7079029546,20.8939,21.042,20.8939,21.042,36031.7079
2005-08-09 09:30:00,24.15,24.22,24.1,24.21,11770.357914965169,21.042,21.103,20.9984,21.0943,11770.3579
2005-08-09 10:00:00,24.17,24.23,24.1,24.16,14652.894547201537,21.0594,21.1117,20.9984,21.0507,14652.8945
2005-08-09 10:30:00,24.15,24.29,24.15,24.27,7806.870045640163,21.042,21.164,21.042,21.1465,7806.87
2005-08-09 11:00:00,24.25,24.25,24.17,24.18,15733.845784290175,21.1291,21.1291,21.0594,21.0681,15733.8458
2005-08-09 11:30:00,24.18,24.18,24.03,24.05,25222.195532068217,21.0681,21.0681,20.9374,20.9548,25222.1955
2005-08-09 12:00:00,24.05,24.05,23.95,23.95,7086.235887581071,20.9548,20.9548,20.8677,20.8677,7086.2359
2005-08-09 12:30:00,23.95,24.0,23.95,23.97,2161.902474177276,20.8677,20.9113,20.8677,20.8851,2161.9025
2005-08-09 13:00:00,23.97,23.99,23.9,23.94,5044.439106413644,20.8851,20.9026,20.8242,20.859,5044.4391
2005-08-09 13:30:00,23.95,23.98,23.95,23.97,5044.439106413644,20.8677,20.8939,20.8677,20.8851,5044.4391
2005-08-09 14:00:00,23.97,24.1,23.97,24.1,18015.8539514773,20.8851,20.9984,20.8851,20.9984,18015.854
2005-08-09 14:30:00,24.1,24.15,23.97,24.03,28344.94355032428,20.9984,21.042,20.8851,20.9374,28344.9436
2005-08-09 15:00:00,24.02,24.06,23.91,24.0,23180.3987509008,20.9287,20.9636,20.8329,20.9113,23180.3988
2005-08-09 15:30:00,23.98,24.22,23.97,24.14,41076.14700936824,20.8939,21.103,20.8851,21.0333,41076.147
2005-08-10 09:30:00,24.12,24.2,24.03,24.2,20177.75642565457,21.0158,21.0855,20.9374,21.0855,20177.7564
2005-08-10 10:00:00,24.2,24.2,24.09,24.12,18976.699495556088,21.0855,21.0855,20.9897,21.0158,18976.6995
2005-08-10 10:30:00,24.12,24.2,24.12,24.19,10929.618063896229,21.0158,21.0855,21.0158,21.0768,10929.6181
2005-08-10 11:00:00,24.19,24.2,24.15,24.15,7086.235887581071,21.0768,21.0855,21.042,21.042,7086.2359
2005-08-10 11:30:00,24.15,24.22,24.13,24.15,18015.8539514773,21.042,21.103,21.0246,21.042,18015.854
2005-08-10 12:00:00,24.14,24.16,24.13,24.15,17775.6425654576,21.0333,21.0507,21.0246,21.042,17775.6426
2005-08-10 12:30:00,24.15,24.17,24.01,24.1,38073.504684122025,21.042,21.0594,20.92,20.9984,38073.5047
2005-08-10 13:00:00,24.1,24.13,24.05,24.1,24501.561374009125,20.9984,21.0246,20.9548,20.9984,24501.5614
2005-08-10 13:30:00,24.1,24.15,24.01,24.1,31227.48018256065,20.9984,21.042,20.92,20.9984,31227.4802
2005-08-10 14:00:00,24.09,24.14,24.06,24.13,40355.51285130915,20.9897,21.0333,20.9636,21.0246,40355.5129
2005-08-10 14:30:00,24.13,24.13,24.05,24.08,26543.35815517656,21.0246,21.0246,20.9548,20.981,26543.3582
2005-08-10 15:00:00,24.08,24.08,23.9,24.03,44799.42349267355,20.981,20.981,20.8242,20.9374,44799.4235
2005-08-10 15:30:00,24.04,24.13,24.0,24.09,40835.93562334855,20.9461,21.0246,20.9113,20.9897,40835.9356
2005-08-11 09:30:00,23.98,24.0,23.9,23.95,8527.504203699255,20.8939,20.9113,20.8242,20.8677,8527.5042
2005-08-11 10:00:00,23.9,24.06,23.9,24.06,36271.91928897429,20.8242,20.9636,20.8242,20.9636,36271.9193
2005-08-11 10:30:00,24.06,24.06,23.98,24.01,14412.68316118184,20.9636,20.9636,20.8939,20.92,14412.6832
2005-08-11 11:00:00,24.01,24.04,23.93,23.95,33629.59404275763,20.92,20.9461,20.8503,20.8677,33629.594
2005-08-11 11:30:00,23.98,23.99,23.95,23.95,11530.146528945472,20.8939,20.9026,20.8677,20.8677,11530.1465
2005-08-11 12:00:00,23.95,23.98,23.9,23.9,13812.154696132597,20.8677,20.8939,20.8242,20.8242,13812.1547
2005-08-11 12:30:00,23.86,23.91,23.86,23.91,10809.51237088638,20.7893,20.8329,20.7893,20.8329,10809.5124
2005-08-11 13:00:00,23.92,23.98,23.89,23.92,13812.154696132597,20.8416,20.8939,20.8154,20.8416,13812.1547
2005-08-11 13:30:00,23.93,23.95,23.9,23.95,16454.479942349266,20.8503,20.8677,20.8242,20.8677,16454.4799
2005-08-11 14:00:00,23.96,24.0,23.85,23.95,29786.211866442467,20.8764,20.9113,20.7806,20.8677,29786.2119
2005-08-11 14:30:00,23.95,24.03,23.95,24.02,13932.260389142444,20.8677,20.9374,20.8677,20.9287,13932.2604
2005-08-11 15:00:00,24.02,24.15,23.94,24.15,40956.0413163584,20.9287,21.042,20.859,21.042,40956.0413
2005-08-11 15:30:00,24.14,24.15,23.97,24.06,99327.40811914483,21.0333,21.042,20.8851,20.9636,99327.4081
2005-08-12 09:30:00,24.05,24.05,23.65,23.66,25342.301225078067,20.9548,20.9548,20.6063,20.615,25342.3012
2005-08-12 10:00:00,23.65,23.75,23.65,23.71,8887.8212827288,20.6063,20.6935,20.6063,20.6586,8887.8213
2005-08-12 10:30:00,23.71,23.83,23.67,23.82,7686.764352630314,20.6586,20.7632,20.6238,20.7544,7686.7644
2005-08-12 11:00:00,23.85,23.9,23.7,23.7,5404.75618544319,20.7806,20.8242,20.6499,20.6499,5404.7562
2005-08-12 11:30:00,23.69,23.75,23.55,23.55,17775.6425654576,20.6412,20.6935,20.5192,20.5192,17775.6426
2005-08-12 12:00:00,23.55,23.59,23.51,23.55,11289.935142925777,20.5192,20.5541,20.4843,20.5192,11289.9351
2005-08-12 12:30:00,23.52,23.56,23.48,23.56,10329.089598846986,20.4931,20.5279,20.4582,20.5279,10329.0896
2005-08-12 13:00:00,23.56,23.65,23.55,23.62,6605.813115541676,20.5279,20.6063,20.5192,20.5802,6605.8131
2005-08-12 13:30:00,23.62,23.68,23.62,23.68,11289.935142925777,20.5802,20.6325,20.5802,20.6325,11289.9351
2005-08-12 14:00:00,23.67,23.85,23.67,23.85,10689.40667787653,20.6238,20.7806,20.6238,20.7806,10689.4067
2005-08-12 14:30:00,23.84,23.87,23.82,23.82,8647.609896709104,20.7719,20.798,20.7544,20.7544,8647.6099
2005-08-12 15:00:00,23.82,24.1,23.82,24.08,13211.626231083352,20.7544,20.9984,20.7544,20.981,13211.6262
2005-08-12 15:30:00,24.09,24.14,23.84,23.95,23540.715829930337,20.9897,21.0333,20.7719,20.8677,23540.7158
2005-08-15 09:30:00,24.06,24.12,23.75,23.77,8527.504203699255,20.9636,21.0158,20.6935,20.7109,8527.5042
2005-08-15 10:00:00,23.76,23.79,23.6,23.64,13692.049003122747,20.7022,20.7283,20.5628,20.5976,13692.049
2005-08-15 10:30:00,23.69,23.72,23.63,23.68,7926.975738650011,20.6412,20.6673,20.5889,20.6325,7926.9757
2005-08-15 11:00:00,23.68,23.73,23.67,23.7,12490.99207302426,20.6325,20.676,20.6238,20.6499,12490.9921
2005-08-15 11:30:00,23.7,23.81,23.69,23.76,6725.918808551525,20.6499,20.7457,20.6412,20.7022,6725.9188
2005-08-15 12:00:00,23.79,24.03,23.77,24.02,11890.463607975018,20.7283,20.9374,20.7109,20.9287,11890.4636
2005-08-15 12:30:00,24.05,24.1,24.03,24.05,3122.7480182560653,20.9548,20.9984,20.9374,20.9548,3122.748
2005-08-15 13:00:00,24.05,24.16,23.99,24.15,11530.146528945472,20.9548,21.0507,20.9026,21.042,11530.1465
2005-08-15 13:30:00,24.14,24.15,24.05,24.09,16934.90271438866,21.0333,21.042,20.9548,20.9897,16934.9027
2005-08-15 14:00:00,24.1,24.1,24.0,24.02,6005.284650492433,20.9984,20.9984,20.9113,20.9287,6005.2847
2005-08-15 14:30:00,24.01,24.03,23.97,24.02,5404.75618544319,20.92,20.9374,20.8851,20.9287,5404.7562
2005-08-15 15:00:00,24.02,24.05,23.94,23.99,7446.552966610617,20.9287,20.9548,20.859,20.9026,7446.553
2005-08-15 15:30:00,23.98,24.0,23.9,23.92,24141.24429497958,20.8939,20.9113,20.8242,20.8416,24141.2443
2005-08-16 09:30:00,23.85,23.98,23.65,23.73,7806.870045640163,20.7806,20.8939,20.6063,20.676,7806.87
2005-08-16 10:00:00,23.7,23.8,23.66,23.75,13812.154696132597,20.6499,20.737,20.615,20.6935,13812.1547
2005-08-16 10:30:00,23.73,23.73,23.65,23.66,15974.057170309872,20.676,20.676,20.6063,20.615,15974.0572
2005-08-16 11:00:00,23.65,23.8,23.65,23.78,10208.983905837136,20.6063,20.737,20.6063,20.7196,10208.9839
2005-08-16 11:30:00,23.81,23.96,23.81,23.86,6125.390343502281,20.7457,20.8764,20.7457,20.7893,6125.3903
2005-08-16 12:00:00,23.86,23.91,23.85,23.91,4924.333413403795,20.7893,20.8329,20.7806,20.8329,4924.3334
2005-08-16 12:30:00,23.88,23.94,23.88,23.94,3002.6423252462164,20.8067,20.859,20.8067,20.859,3002.6423
2005-08-16 13:00:00,23.92,23.92,23.82,23.82,3483.065097285611,20.8416,20.8416,20.7544,20.7544,3483.0651
2005-08-16 13:30:00,23.81,23.86,23.81,23.84,6485.707422531827,20.7457,20.7893,20.7457,20.7719,6485.7074
2005-08-16 14:00:00,23.85,23.85,23.7,23.73,32188.32572663944,20.7806,20.7806,20.6499,20.676,32188.3257
2005-08-16 14:30:00,23.72,23.9,23.72,23.87,24741.772760028824,20.6673,20.8242,20.6673,20.798,24741.7728
2005-08-16 15:00:00,23.85,23.9,23.73,23.79,33629.59404275763,20.7806,20.8242,20.676,20.7283,33629.594
2005-08-16 15:30:00,23.79,23.93,23.76,23.85,24981.98414604852,20.7283,20.8503,20.7022,20.7806,24981.9841
2005-08-17 09:30:00,23.89,23.89,23.65,23.79,13091.520538073504,20.8154,20.8154,20.6063,20.7283,13091.5205
2005-08-17 10:00:00,23.79,23.95,23.73,23.95,21979.341820802303,20.7283,20.8677,20.676,20.8677,21979.3418
2005-08-17 10:30:00,23.93,24.13,23.82,24.05,20898.390583713663,20.8503,21.0246,20.7544,20.9548,20898.3906
2005-08-17 11:00:00,24.05,24.12,24.04,24.05,6365.601729521979,20.9548,21.0158,20.9461,20.9548,6365.6017
2005-08-17 11:30:00,24.04,24.05,23.97,24.03,5404.75618544319,20.9461,20.9548,20.8851,20.9374,5404.7562
2005-08-17 12:00:00,24.01,24.08,23.98,24.05,4804.227720393947,20.92,20.981,20.8939,20.9548,4804.2277
2005-08-17 12:30:00,24.04,24.13,24.01,24.01,4083.593562334855,20.9461,21.0246,20.92,20.92,4083.5936
2005-08-17 13:00:00,24.05,24.14,24.05,24.13,7806.870045640163,20.9548,21.0333,20.9548,21.0246,7806.87
2005-08-17 13:30:00,24.12,24.12,23.98,24.04,8407.398510689407,21.0158,21.0158,20.8939,20.9461,8407.3985
2005-08-17 14:00:00,24.0,24.09,23.98,24.01,5524.861878453038,20.9113,20.9897,20.8939,20.92,5524.8619
2005-08-17 14:30:00,24.05,24.05,23.85,23.91,7806.870045640163,20.9548,20.9548,20.7806,20.8329,7806.87
2005-08-17 15:00:00,23.91,24.1,23.84,24.02,9007.92697573865,20.8329,20.9984,20.7719,20.9287,9007.927
2005-08-17 15:30:00,24.03,24.15,23.92,23.92,71582.9930338698,20.9374,21.042,20.8416,20.8416,71582.993
2005-08-18 09:30:00,23.81,23.81,23.48,23.56,19216.910881575783,20.7457,20.7457,20.4582,20.5279,19216.9109
2005-08-18 10:00:00,23.57,23.75,23.5,23.75,6605.813115541676,20.5366,20.6935,20.4756,20.6935,6605.8131
2005-08-18 10:30:00,23.73,23.77,23.52,23.52,35070.862358875806,20.676,20.7109,20.4931,20.4931,35070.8624
2005-08-18 11:00:00,23.54,23.56,23.46,23.53,54888.30170550084,20.5105,20.5279,20.4408,20.5018,54888.3017
2005-08-18 11:30:00,23.5,23.51,23.44,23.48,4203.699255344704,20.4756,20.4843,20.4234,20.4582,4203.6993
2005-08-18 12:00:00,23.5,23.54,23.48,23.54,5765.073264472736,20.4756,20.5105,20.4582,20.5105,5765.0733
2005-08-18 12:30:00,23.5,23.55,23.49,23.55,3483.065097285611,20.4756,20.5192,20.4669,20.5192,3483.0651
2005-08-18 13:00:00,23.55,23.65,23.55,23.65,5164.544799423493,20.5192,20.6063,20.5192,20.6063,5164.5448
2005-08-18 13:30:00,23.69,23.74,23.69,23.73,4804.227720393947,20.6412,20.6847,20.6412,20.676,4804.2277
2005-08-18 14:00:00,23.74,23.75,23.65,23.65,5404.75618544319,20.6847,20.6935,20.6063,20.6063,5404.7562
2005-08-18 14:30:00,23.63,23.8,23.54,23.64,9968.77251981744,20.5889,20.737,20.5105,20.5976,9968.7725
2005-08-18 15:00:00,23.64,23.93,23.64,23.9,29425.894787412923,20.5976,20.8503,20.5976,20.8242,29425.8948
2005-08-18 15:30:00,23.9,23.95,23.89,23.89,34950.75666586596,20.8242,20.8677,20.8154,20.8154,34950.7567
2005-08-19 09:30:00,23.87,23.92,23.85,23.9,11770.357914965169,20.798,20.8416,20.7806,20.8242,11770.3579
2005-08-19 10:00:00,23.88,24.01,23.88,23.98,6125.390343502281,20.8067,20.92,20.8067,20.8939,6125.3903
2005-08-19 10:30:00,23.98,23.98,23.88,23.92,2522.2195532068217,20.8939,20.8939,20.8067,20.8416,2522.2196
2005-08-19 11:00:00,23.92,23.96,23.91,23.95,1561.3740091280326,20.8416,20.8764,20.8329,20.8677,1561.374
2005-08-19 11:30:00,23.95,24.02,23.9,23.94,5765.073264472736,20.8677,20.9287,20.8242,20.859,5765.0733
2005-08-19 12:00:00,23.94,23.95,23.9,23.93,2522.2195532068217,20.859,20.8677,20.8242,20.8503,2522.2196
2005-08-19 12:30:00,23.9,23.9,23.85,23.86,1441.268316118184,20.8242,20.8242,20.7806,20.7893,1441.2683
2005-08-19 13:00:00,23.88,23.88,23.85,23.86,5404.75618544319,20.8067,20.8067,20.7806,20.7893,5404.7562
2005-08-19 13:30:00,23.85,23.86,23.85,23.85,2522.2195532068217,20.7806,20.7893,20.7806,20.7806,2522.2196
2005-08-19 14:00:00,23.85,23.89,23.85,23.88,2642.3252462166706,20.7806,20.8154,20.7806,20.8067,2642.3252
2005-08-19 14:30:00,23.87,23.9,23.81,23.89,5284.650492433341,20.798,20.8242,20.7457,20.8154,5284.6505
2005-08-19 15:00:00,23.89,23.96,23.89,23.94,2282.0081671871244,20.8154,20.8764,20.8154,20.859,2282.0082
2005-08-19 15:30:00,23.96,23.97,23.86,23.86,12010.569300984866,20.8764,20.8851,20.7893,20.7893,12010.5693
2005-08-22 09:30:00,23.81,24.05,23.81,24.02,14292.57746817199,20.7457,20.9548,20.7457,20.9287,14292.5775
2005-08-22 10:00:00,24.0,24.06,23.89,23.9,6125.390343502281,20.9113,20.9636,20.8154,20.8242,6125.3903
2005-08-22 10:30:00,23.92,24.0,23.85,23.92,13331.7319240932,20.8416,20.9113,20.7806,20.8416,13331.7319
2005-08-22 11:00:00,23.95,24.01,23.91,23.99,3603.17079029546,20.8677,20.92,20.8329,20.9026,3603.1708
2005-08-22 11:30:00,24.0,24.09,23.95,23.95,3603.17079029546,20.9113,20.9897,20.8677,20.8677,3603.1708
2005-08-22 12:00:00,23.95,23.95,23.85,23.85,11770.357914965169,20.8677,20.8677,20.7806,20.7806,11770.3579
2005-08-22 12:30:00,23.85,23.88,23.81,23.88,11289.935142925777,20.7806,20.8067,20.7457,20.8067,11289.9351
2005-08-22 13:00:00,23.85,23.96,23.81,23.96,7446.552966610617,20.7806,20.8764,20.7457,20.8764,7446.553
2005-08-22 13:30:00,23.98,24.14,23.98,24.14,4323.804948354552,20.8939,21.0333,20.8939,21.0333,4323.8049
2005-08-22 14:00:00,24.11,24.14,24.05,24.05,4323.804948354552,21.0071,21.0333,20.9548,20.9548,4323.8049
2005-08-22 14:30:00,24.05,24.12,23.99,23.99,3603.17079029546,20.9548,21.0158,20.9026,20.9026,3603.1708
2005-08-22 15:00:00,23.95,24.02,23.95,24.02,3963.4878693250057,20.8677,20.9287,20.8677,20.9287,3963.4879
2005-08-22 15:30:00,24.05,24.15,24.05,24.13,12851.309152053807,20.9548,21.042,20.9548,21.0246,12851.3092
2005-08-23 09:30:00,24.14,24.14,24.02,24.09,840.7398510689407,21.0333,21.0333,20.9287,20.9897,840.7399
2005-08-23 10:00:00,24.03,24.04,23.91,23.96,10329.089598846986,20.9374,20.9461,20.8329,20.8764,10329.0896
2005-08-23 10:30:00,23.94,23.97,23.85,23.85,6365.601729521979,20.859,20.8851,20.7806,20.7806,6365.6017
2005-08-23 11:00:00,23.86,23.87,23.81,23.82,10329.089598846986,20.7893,20.798,20.7457,20.7544,10329.0896
2005-08-23 11:30:00,23.81,23.86,23.73,23.77,7566.658659620465,20.7457,20.7893,20.676,20.7109,7566.6587
2005-08-23 12:00:00,23.77,23.77,23.69,23.7,8287.292817679558,20.7109,20.7109,20.6412,20.6499,8287.2928
2005-08-23 12:30:00,23.69,23.8,23.67,23.8,3603.17079029546,20.6412,20.737,20.6238,20.737,3603.1708
2005-08-23 13:00:00,23.81,23.84,23.78,23.83,7206.34158059092,20.7457,20.7719,20.7196,20.7632,7206.3416
2005-08-23 13:30:00,23.85,23.95,23.83,23.93,3963.4878693250057,20.7806,20.8677,20.7632,20.8503,3963.4879
2005-08-23 14:00:00,23.93,24.07,23.9,24.07,6005.284650492433,20.8503,20.9723,20.8242,20.9723,6005.2847
2005-08-23 14:30:00,24.09,24.15,24.05,24.1,14172.47177516214,20.9897,21.042,20.9548,20.9984,14172.4718
2005-08-23 15:00:00,24.1,24.13,23.92,23.92,15013.211626231085,20.9984,21.0246,20.8416,20.8416,15013.2116
2005-08-23 15:30:00,23.95,24.0,23.85,23.85,19216.910881575783,20.8677,20.9113,20.7806,20.7806,19216.9109
2005-08-24 09:30:00,23.87,24.02,23.86,23.88,6605.813115541676,20.798,20.9287,20.7893,20.8067,6605.8131
2005-08-24 10:00:00,23.9,24.27,23.9,24.1,12250.780687004562,20.8242,21.1465,20.8242,20.9984,12250.7807
2005-08-24 10:30:00,24.1,24.22,24.04,24.05,24141.24429497958,20.9984,21.103,20.9461,20.9548,24141.2443
2005-08-24 11:00:00,24.06,24.07,23.97,23.98,8527.504203699255,20.9636,20.9723,20.8851,20.8939,8527.5042
2005-08-24 11:30:00,23.97,23.99,23.91,23.94,8287.292817679558,20.8851,20.9026,20.8329,20.859,8287.2928
2005-08-24 12:00:00,23.93,24.06,23.86,24.06,3843.382176315157,20.8503,20.9636,20.7893,20.9636,3843.3822
2005-08-24 12:30:00,24.05,24.15,24.05,24.14,10809.51237088638,20.9548,21.042,20.9548,21.0333,10809.5124
2005-08-24 13:00:00,24.15,24.15,24.1,24.1,3603.17079029546,21.042,21.042,20.9984,20.9984,3603.1708
2005-08-24 13:30:00,24.1,24.15,24.05,24.11,3242.8537112659137,20.9984,21.042,20.9548,21.0071,3242.8537
2005-08-24 14:00:00,24.11,24.15,24.1,24.1,8647.609896709104,21.0071,21.042,20.9984,20.9984,8647.6099
2005-08-24 14:30:00,24.1,24.1,23.95,23.95,8647.609896709104,20.9984,20.9984,20.8677,20.8677,8647.6099
2005-08-24 15:00:00,23.92,23.95,23.7,23.93,37472.97621907279,20.8416,20.8677,20.6499,20.8503,37472.9762
2005-08-24 15:30:00,23.92,24.06,23.89,24.01,24741.772760028824,20.8416,20.9636,20.8154,20.92,24741.7728
2005-08-25 09:30:00,23.97,24.05,23.85,23.85,6846.024501561374,20.8851,20.9548,20.7806,20.7806,6846.0245
2005-08-25 10:00:00,23.86,23.97,23.85,23.94,6966.130194571222,20.7893,20.8851,20.7806,20.859,6966.1302
2005-08-25 10:30:00,23.95,24.08,23.95,24.08,6725.918808551525,20.8677,20.981,20.8677,20.981,6725.9188
2005-08-25 11:00:00,24.05,24.1,24.0,24.04,4203.699255344704,20.9548,20.9984,20.9113,20.9461,4203.6993
2005-08-25 11:30:00,24.04,24.04,23.93,24.03,3483.065097285611,20.9461,20.9461,20.8503,20.9374,3483.0651
2005-08-25 12:00:00,24.0,24.04,24.0,24.0,2402.1138601969733,20.9113,20.9461,20.9113,20.9113,2402.1139
2005-08-25 12:30:00,24.02,24.05,24.0,24.05,3843.382176315157,20.9287,20.9548,20.9113,20.9548,3843.3822
2005-08-25 13:00:00,24.02,24.06,23.96,24.0,6605.813115541676,20.9287,20.9636,20.8764,20.9113,6605.8131
2005-08-25 13:30:00,23.99,24.05,23.94,24.0,12851.309152053807,20.9026,20.9548,20.859,20.9113,12851.3092
2005-08-25 14:00:00,24.0,24.06,23.94,24.06,7086.235887581071,20.9113,20.9636,20.859,20.9636,7086.2359
2005-08-25 14:30:00,24.06,24.06,23.98,24.02,3723.276483305309,20.9636,20.9636,20.8939,20.9287,3723.2765
2005-08-25 15:00:00,24.03,24.03,23.99,24.0,5644.967571462888,20.9374,20.9374,20.9026,20.9113,5644.9676
2005-08-25 15:30:00,23.99,24.05,23.92,24.02,20658.17919769397,20.9026,20.9548,20.8416,20.9287,20658.1792
2005-08-26 09:30:00,23.94,23.95,23.5,23.63,22339.65889983185,20.859,20.8677,20.4756,20.5889,22339.6589
2005-08-26 10:00:00,23.64,23.87,23.5,23.74,14652.894547201537,20.5976,20.798,20.4756,20.6847,14652.8945
2005-08-26 10:30:00,23.75,23.82,23.65,23.7,7806.870045640163,20.6935,20.7544,20.6063,20.6499,7806.87
2005-08-26 11:00:00,23.7,23.74,23.56,23.56,6005.284650492433,20.6499,20.6847,20.5279,20.5279,6005.2847
2005-08-26 11:30:00,23.55,23.55,23.45,23.5,10689.40667787653,20.5192,20.5192,20.4321,20.4756,10689.4067
2005-08-26 12:00:00,23.51,23.62,23.5,23.6,3723.276483305309,20.4843,20.5802,20.4756,20.5628,3723.2765
2005-08-26 12:30:00,23.6,23.65,23.6,23.62,5765.073264472736,20.5628,20.6063,20.5628,20.5802,5765.0733
2005-08-26 13:00:00,23.61,23.62,23.55,23.55,7446.552966610617,20.5715,20.5802,20.5192,20.5192,7446.553
2005-08-26 13:30:00,23.56,23.63,23.53,23.62,3483.065097285611,20.5279,20.5889,20.5018,20.5802,3483.0651
2005-08-26 14:00:00,23.58,23.7,23.48,23.66,4564.016334374249,20.5453,20.6499,20.4582,20.615,4564.0163
2005-08-26 14:30:00,23.66,23.66,23.5,23.57,4083.593562334855,20.615,20.615,20.4756,20.5366,4083.5936
2005-08-26 15:00:00,23.55,23.63,23.51,23.58,6846.024501561374,20.5192,20.5889,20.4843,20.5453,6846.0245
2005-08-26 15:30:00,23.6,23.64,23.5,23.52,20538.07350468412,20.5628,20.5976,20.4756,20.4931,20538.0735
2005-08-29 09:30:00,23.33,23.42,23.23,23.37,12611.097766034109,20.3275,20.4059,20.2404,20.3624,12611.0978
2005-08-29 10:00:00,23.38,23.55,23.34,23.4,66898.8710064857,20.3711,20.5192,20.3362,20.3885,66898.871
2005-08-29 10:30:00,23.39,23.43,23.34,23.35,4804.227720393947,20.3798,20.4146,20.3362,20.3449,4804.2277
2005-08-29 11:00:00,23.35,23.4,23.33,23.34,5524.861878453038,20.3449,20.3885,20.3275,20.3362,5524.8619
2005-08-29 11:30:00,23.35,23.44,23.35,23.42,4684.122027384098,20.3449,20.4234,20.3449,20.4059,4684.122
2005-08-29 12:00:00,23.41,23.44,23.38,23.43,5885.178957482584,20.3972,20.4234,20.3711,20.4146,5885.179
2005-08-29 12:30:00,23.4,23.41,23.34,23.4,8767.715589718951,20.3885,20.3972,20.3362,20.3885,8767.7156
2005-08-29 13:00:00,23.4,23.55,23.4,23.43,27384.09800624549,20.3885,20.5192,20.3885,20.4146,27384.098
2005-08-29 13:30:00,23.43,23.52,23.41,23.48,20538.07350468412,20.4146,20.4931,20.3972,20.4582,20538.0735
2005-08-29 14:00:00,23.47,23.48,23.4,23.41,8767.715589718951,20.4495,20.4582,20.3885,20.3972,8767.7156
2005-08-29 14:30:00,23.41,23.46,23.4,23.4,12731.203459043958,20.3972,20.4408,20.3885,20.3885,12731.2035
2005-08-29 15:00:00,23.39,23.5,23.38,23.46,24621.66706701897,20.3798,20.4756,20.3711,20.4408,24621.6671
2005-08-29 15:30:00,23.46,23.5,23.43,23.45,50564.49675714629,20.4408,20.4756,20.4146,20.4321,50564.4968
2005-08-30 09:30:00,23.26,23.6,23.26,23.6,13692.049003122747,20.2665,20.5628,20.2665,20.5628,13692.049
2005-08-30 10:00:00,23.61,23.72,23.5,23.5,6485.707422531827,20.5715,20.6673,20.4756,20.4756,6485.7074
2005-08-30 10:30:00,23.55,23.69,23.49,23.67,11530.146528945472,20.5192,20.6412,20.4669,20.6238,11530.1465
2005-08-30 11:00:00,23.66,23.67,23.54,23.6,10208.983905837136,20.615,20.6238,20.5105,20.5628,10208.9839
2005-08-30 11:30:00,23.62,23.65,23.49,23.55,4924.333413403795,20.5802,20.6063,20.4669,20.5192,4924.3334
2005-08-30 12:00:00,23.56,23.72,23.56,23.7,3843.382176315157,20.5279,20.6673,20.5279,20.6499,3843.3822
2005-08-30 12:30:00,23.67,23.73,23.6,23.6,3603.17079029546,20.6238,20.676,20.5628,20.5628,3603.1708
2005-08-30 13:00:00,23.64,23.67,23.6,23.67,5164.544799423493,20.5976,20.6238,20.5628,20.6238,5164.5448
2005-08-30 13:30:00,23.67,23.8,23.67,23.74,15974.057170309872,20.6238,20.737,20.6238,20.6847,15974.0572
2005-08-30 14:00:00,23.75,23.78,23.57,23.57,17775.6425654576,20.6935,20.7196,20.5366,20.5366,17775.6426
2005-08-30 14:30:00,23.58,23.67,23.55,23.58,15493.634398270477,20.5453,20.6238,20.5192,20.5453,15493.6344
2005-08-30 15:00:00,23.58,23.76,23.57,23.75,19096.805188565937,20.5453,20.7022,20.5366,20.6935,19096.8052
2005-08-30 15:30:00,23.78,24.05,23.77,23.97,30626.95171751141,20.7196,20.9548,20.7109,20.8851,30626.9517
2005-08-31 09:30:00,24.03,24.19,23.94,24.05,4924.333413403795,20.9374,21.0768,20.859,20.9548,4924.3334
2005-08-31 10:00:00,24.0,24.18,23.94,24.09,15493.634398270477,20.9113,21.0681,20.859,20.9897,15493.6344
2005-08-31 10:30:00,24.11,24.35,24.09,24.28,14773.000240211386,21.0071,21.2162,20.9897,21.1552,14773.0002
2005-08-31 11:00:00,24.3,24.45,24.3,24.35,9248.138361758349,21.1727,21.3034,21.1727,21.2162,9248.1384
2005-08-31 11:30:00,24.35,24.37,24.29,24.29,9007.92697573865,21.2162,21.2337,21.164,21.164,9007.927
2005-08-31 12:00:00,24.27,24.27,24.09,24.11,6005.284650492433,21.1465,21.1465,20.9897,21.0071,6005.2847
2005-08-31 12:30:00,24.09,24.2,24.05,24.11,7446.552966610617,20.9897,21.0855,20.9548,21.0071,7446.553
2005-08-31 13:00:00,24.11,24.29,24.03,24.17,13812.154696132597,21.0071,21.164,20.9374,21.0594,13812.1547
2005-08-31 13:30:00,24.22,24.37,24.19,24.35,12490.99207302426,21.103,21.2337,21.0768,21.2162,12490.9921
2005-08-31 14:00:00,24.3,24.35,24.25,24.35,12851.309152053807,21.1727,21.2162,21.1291,21.2162,12851.3092
2005-08-31 14:30:00,24.36,24.56,24.33,24.49,37713.18760509248,21.225,21.3992,21.1988,21.3382,37713.1876
2005-08-31 15:00:00,24.5,24.62,24.48,24.6,22579.87028585155,21.3469,21.4515,21.3295,21.4341,22579.8703
2005-08-31 15:30:00,24.58,24.7,24.53,24.59,42036.99255344703,21.4166,21.5212,21.3731,21.4254,42036.9926
2005-09-01 09:30:00,24.48,24.73,24.44,24.69,7686.764352630314,21.3295,21.5473,21.2947,21.5125,7686.7644
2005-09-01 10:00:00,24.69,24.69,24.55,24.64,3002.6423252462164,21.5125,21.5125,21.3905,21.4689,3002.6423
2005-09-01 10:30:00,24.69,24.74,24.56,24.71,4323.804948354552,21.5125,21.556,21.3992,21.5299,4323.8049
2005-09-01 11:00:00,24.68,24.98,24.64,24.91,10809.51237088638,21.5038,21.7652,21.4689,21.7042,10809.5124
2005-09-01 11:30:00,24.93,24.98,24.9,24.98,31107.374489550803,21.7216,21.7652,21.6955,21.7652,31107.3745
2005-09-01 12:00:00,24.98,24.99,24.84,24.94,25822.72399711746,21.7652,21.7739,21.6432,21.7303,25822.724
2005-09-01 12:30:00,24.93,24.94,24.83,24.84,12971.414845063657,21.7216,21.7303,21.6345,21.6432,12971.4148
2005-09-01 13:00:00,24.84,24.93,24.84,24.93,10689.40667787653,21.6432,21.7216,21.6432,21.7216,10689.4067
2005-09-01 13:30:00,24.93,24.99,24.89,24.92,28104.732164304587,21.7216,21.7739,21.6867,21.7129,28104.7322
2005-09-01 14:00:00,24.93,24.97,24.88,24.89,14773.000240211386,21.7216,21.7564,21.678,21.6867,14773.0002
2005-09-01 14:30:00,24.92,24.99,24.85,24.85,19937.54503963488,21.7129,21.7739,21.6519,21.6519,19937.545
2005-09-01 15:00:00,24.85,24.97,24.85,24.93,7566.658659620465,21.6519,21.7564,21.6519,21.7216,7566.6587
2005-09-01 15:30:00,24.95,25.02,24.91,24.97,32908.95988469853,21.739,21.8,21.7042,21.7564,32908.9599
2005-09-02 09:30:00,24.44,24.68,24.44,24.6,23660.821522940187,21.2947,21.5038,21.2947,21.4341,23660.8215
2005-09-02 10:00:00,24.6,24.84,24.6,24.75,13692.049003122747,21.4341,21.6432,21.4341,21.5648,13692.049
2005-09-02 10:30:00,24.73,24.76,24.64,24.66,17055.00840739851,21.5473,21.5735,21.4689,21.4863,17055.0084
2005-09-02 11:00:00,24.66,24.74,24.66,24.74,11169.829449915926,21.4863,21.556,21.4863,21.556,11169.8294
2005-09-02 11:30:00,24.77,24.77,24.62,24.74,21258.70766274321,21.5822,21.5822,21.4515,21.556,21258.7077
2005-09-02 12:00:00,24.74,24.91,24.74,24.83,5644.967571462888,21.556,21.7042,21.556,21.6345,5644.9676
2005-09-02 12:30:00,24.84,24.95,24.84,24.93,4804.227720393947,21.6432,21.739,21.6432,21.7216,4804.2277
2005-09-02 13:00:00,24.94,24.98,24.93,24.94,9848.66682680759,21.7303,21.7652,21.7216,21.7303,9848.6668
2005-09-02 13:30:00,24.94,24.97,24.93,24.94,3242.8537112659137,21.7303,21.7564,21.7216,21.7303,3242.8537
2005-09-02 14:00:00,24.94,24.96,24.9,24.94,4804.227720393947,21.7303,21.7477,21.6955,21.7303,4804.2277
2005-09-02 14:30:00,24.94,24.94,24.89,24.89,11049.723756906076,21.7303,21.7303,21.6867,21.6867,11049.7238
2005-09-02 15:00:00,24.88,24.9,24.83,24.88,7926.975738650011,21.678,21.6955,21.6345,21.678,7926.9757
2005-09-02 15:30:00,24.86,24.89,24.8,24.85,18976.699495556088,21.6606,21.6867,21.6083,21.6519,18976.6995
2005-09-06 09:30:00,24.93,25.12,24.93,25.01,18256.065337496995,21.7216,21.8871,21.7216,21.7913,18256.0653
2005-09-06 10:00:00,24.99,25.26,24.99,25.26,10809.51237088638,21.7739,22.0091,21.7739,22.0091,10809.5124
2005-09-06 10:30:00,25.27,25.35,25.13,25.13,27504.203699255344,22.0178,22.0875,21.8959,21.8959,27504.2037
2005-09-06 11:00:00,25.14,25.19,25.03,25.16,13331.7319240932,21.9046,21.9481,21.8087,21.922,13331.7319
2005-09-06 11:30:00,25.15,25.15,24.98,25.06,13451.83761710305,21.9133,21.9133,21.7652,21.8349,13451.8376
2005-09-06 12:00:00,25.09,25.18,25.04,25.09,3963.4878693250057,21.861,21.9394,21.8174,21.861,3963.4879
2005-09-06 12:30:00,25.04,25.12,24.99,25.12,3963.4878693250057,21.8174,21.8871,21.7739,21.8871,3963.4879
2005-09-06 13:00:00,25.11,25.14,25.0,25.04,4203.699255344704,21.8784,21.9046,21.7826,21.8174,4203.6993
2005-09-06 13:30:00,25.04,25.06,25.01,25.04,3002.6423252462164,21.8174,21.8349,21.7913,21.8174,3002.6423
2005-09-06 14:00:00,25.06,25.09,24.98,25.0,8527.504203699255,21.8349,21.861,21.7652,21.7826,8527.5042
2005-09-06 14:30:00,24.99,25.06,24.99,25.02,5765.073264472736,21.7739,21.8349,21.7739,21.8,5765.0733
2005-09-06 15:00:00,25.03,25.13,24.97,25.09,14292.57746817199,21.8087,21.8959,21.7564,21.861,14292.5775
2005-09-06 15:30:00,25.08,25.23,25.08,25.19,80590.92000960845,21.8523,21.983,21.8523,21.9481,80590.92
2005-09-07 09:30:00,24.96,25.04,24.85,24.98,73264.47273600768,21.7477,21.8174,21.6519,21.7652,73264.4727
2005-09-07 10:00:00,24.96,24.97,24.86,24.92,6125.390343502281,21.7477,21.7564,21.6606,21.7129,6125.3903
2005-09-07 10:30:00,24.97,24.97,24.86,24.86,13331.7319240932,21.7564,21.7564,21.6606,21.6606,13331.7319
2005-09-07 11:00:00,24.85,24.88,24.83,24.85,12490.99207302426,21.6519,21.678,21.6345,21.6519,12490.9921
2005-09-07 11:30:00,24.84,24.87,24.81,24.83,4083.593562334855,21.6432,21.6693,21.617,21.6345,4083.5936
2005-09-07 12:00:00,24.84,24.85,24.81,24.85,4804.227720393947,21.6432,21.6519,21.617,21.6519,4804.2277
2005-09-07 12:30:00,24.85,24.86,24.8,24.82,2882.536632236368,21.6519,21.6606,21.6083,21.6258,2882.5366
2005-09-07 13:00:00,24.82,24.87,24.81,24.81,15493.634398270477,21.6258,21.6693,21.617,21.617,15493.6344
2005-09-07 13:30:00,24.81,24.84,24.78,24.83,10689.40667787653,21.617,21.6432,21.5909,21.6345,10689.4067
2005-09-07 14:00:00,24.85,24.87,24.78,24.78,11049.723756906076,21.6519,21.6693,21.5909,21.5909,11049.7238
2005-09-07 14:30:00,24.79,24.89,24.77,24.86,3723.276483305309,21.5996,21.6867,21.5822,21.6606,3723.2765
2005-09-07 15:00:00,24.88,24.92,24.82,24.89,24381.45568099928,21.678,21.7129,21.6258,21.6867,24381.4557
2005-09-07 15:30:00,24.89,24.93,24.82,24.87,43478.260869565216,21.6867,21.7216,21.6258,21.6693,43478.2609
2005-09-08 09:30:00,24.77,24.79,24.64,24.74,16454.479942349266,21.5822,21.5996,21.4689,21.556,16454.4799
2005-09-08 10:00:00,24.74,24.89,24.74,24.83,9488.349747778044,21.556,21.6867,21.556,21.6345,9488.3497
2005-09-08 10:30:00,24.83,24.89,24.79,24.85,10329.089598846986,21.6345,21.6867,21.5996,21.6519,10329.0896
2005-09-08 11:00:00,24.87,24.89,24.83,24.89,7446.552966610617,21.6693,21.6867,21.6345,21.6867,7446.553
2005-09-08 11:30:00,24.89,25.03,24.86,25.03,13451.83761710305,21.6867,21.8087,21.6606,21.8087,13451.8376
2005-09-08 12:00:00,25.03,25.1,25.03,25.04,4564.016334374249,21.8087,21.8697,21.8087,21.8174,4564.0163
2005-09-08 12:30:00,25.04,25.04,24.94,25.0,6485.707422531827,21.8174,21.8174,21.7303,21.7826,6485.7074
2005-09-08 13:00:00,25.0,25.02,24.96,24.97,5765.073264472736,21.7826,21.8,21.7477,21.7564,5765.0733
2005-09-08 13:30:00,24.97,24.99,24.91,24.96,13571.943310112898,21.7564,21.7739,21.7042,21.7477,13571.9433
2005-09-08 14:00:00,24.96,24.96,24.89,24.9,11650.25222195532,21.7477,21.7477,21.6867,21.6955,11650.2522
2005-09-08 14:30:00,24.9,24.93,24.85,24.85,24021.13860196973,21.6955,21.7216,21.6519,21.6519,24021.1386
2005-09-08 15:00:00,24.82,24.86,24.74,24.79,10689.40667787653,21.6258,21.6606,21.556,21.5996,10689.4067
2005-09-08 15:30:00,24.85,24.93,24.85,24.92,30026.42325246217,21.6519,21.7216,21.6519,21.7129,30026.4233
2005-09-09 09:30:00,24.93,24.98,24.89,24.97,8407.398510689407,21.7216,21.7652,21.6867,21.7564,8407.3985
2005-09-09 10:00:00,24.91,24.96,24.84,24.95,8527.504203699255,21.7042,21.7477,21.6432,21.739,8527.5042
2005-09-09 10:30:00,24.92,24.97,24.91,24.95,6245.496036512131,21.7129,21.7564,21.7042,21.739,6245.496
2005-09-09 11:00:00,24.95,24.98,24.84,24.97,5164.544799423493,21.739,21.7652,21.6432,21.7564,5164.5448
2005-09-09 11:30:00,24.96,25.04,24.96,25.04,21859.236127792457,21.7477,21.8174,21.7477,21.8174,21859.2361
2005-09-09 12:00:00,25.04,25.27,25.04,25.14,29065.57770838337,21.8174,22.0178,21.8174,21.9046,29065.5777
2005-09-09 12:30:00,25.14,25.16,24.99,25.03,11530.146528945472,21.9046,21.922,21.7739,21.8087,11530.1465
2005-09-09 13:00:00,25.04,25.05,24.94,24.94,12010.569300984866,21.8174,21.8262,21.7303,21.7303,12010.5693
2005-09-09 13:30:00,24.98,25.06,24.91,24.98,16574.585635359115,21.7652,21.8349,21.7042,21.7652,16574.5856
2005-09-09 14:00:00,24.98,25.01,24.85,24.89,31828.00864760989,21.7652,21.7913,21.6519,21.6867,31828.0086
2005-09-09 14:30:00,24.89,24.95,24.83,24.83,11410.040835935622,21.6867,21.739,21.6345,21.6345,11410.0408
2005-09-09 15:00:00,24.85,24.97,24.85,24.94,10929.618063896229,21.6519,21.7564,21.6519,21.7303,10929.6181
2005-09-09 15:30:00,24.94,24.98,24.93,24.98,54888.30170550084,21.7303,21.7652,21.7216,21.7652,54888.3017
2005-09-12 09:30:00,24.75,24.93,24.75,24.93,8167.187124669709,21.5648,21.7216,21.5648,21.7216,8167.1871
2005-09-12 10:00:00,24.94,25.01,24.9,25.01,10208.983905837136,21.7303,21.7913,21.6955,21.7913,10208.9839
2005-09-12 10:30:00,25.02,25.04,24.99,25.02,5284.650492433341,21.8,21.8174,21.7739,21.8,5284.6505
2005-09-12 11:00:00,25.03,25.06,24.94,24.96,12370.886380014412,21.8087,21.8349,21.7303,21.7477,12370.8864
2005-09-12 11:30:00,24.96,25.02,24.96,24.99,5164.544799423493,21.7477,21.8,21.7477,21.7739,5164.5448
2005-09-12 12:00:00,25.0,25.08,24.96,25.07,10329.089598846986,21.7826,21.8523,21.7477,21.8436,10329.0896
2005-09-12 12:30:00,25.07,25.07,25.04,25.07,3603.17079029546,21.8436,21.8436,21.8174,21.8436,3603.1708
2005-09-12 13:00:00,25.07,25.07,24.99,25.01,12490.99207302426,21.8436,21.8436,21.7739,21.7913,12490.9921
2005-09-12 13:30:00,25.01,25.03,24.96,24.96,4083.593562334855,21.7913,21.8087,21.7477,21.7477,4083.5936
2005-09-12 14:00:00,24.93,25.04,24.93,25.03,5765.073264472736,21.7216,21.8174,21.7216,21.8087,5765.0733
2005-09-12 14:30:00,25.03,25.05,25.0,25.02,9968.77251981744,21.8087,21.8262,21.7826,21.8,9968.7725
2005-09-12 15:00:00,25.03,25.07,25.0,25.07,16094.16286331972,21.8087,21.8436,21.7826,21.8436,16094.1629
2005-09-12 15:30:00,25.07,25.07,24.92,24.95,72063.4158059092,21.8436,21.8436,21.7129,21.739,72063.4158
2005-09-13 09:30:00,24.94,24.94,24.81,24.84,9368.244054768196,21.7303,21.7303,21.617,21.6432,9368.2441
2005-09-13 10:00:00,24.84,24.89,24.73,24.85,110857.55464809031,21.6432,21.6867,21.5473,21.6519,110857.5546
2005-09-13 10:30:00,24.85,24.87,24.78,24.79,9248.138361758349,21.6519,21.6693,21.5909,21.5996,9248.1384
2005-09-13 11:00:00,24.79,24.8,24.69,24.74,10689.40667787653,21.5996,21.6083,21.5125,21.556,10689.4067
2005-09-13 11:30:00,24.75,24.82,24.74,24.74,3603.17079029546,21.5648,21.6258,21.556,21.556,3603.1708
2005-09-13 12:00:00,24.75,24.81,24.67,24.77,81431.65986067739,21.5648,21.617,21.4951,21.5822,81431.6599
2005-09-13 12:30:00,24.81,24.84,24.79,24.84,2161.902474177276,21.617,21.6432,21.5996,21.6432,2161.9025
2005-09-13 13:00:00,24.85,24.85,24.78,24.81,2522.2195532068217,21.6519,21.6519,21.5909,21.617,2522.2196
2005-09-13 13:30:00,24.81,24.9,24.81,24.9,2522.2195532068217,21.617,21.6955,21.617,21.6955,2522.2196
2005-09-13 14:00:00,24.89,25.02,24.84,24.99,9368.244054768196,21.6867,21.8,21.6432,21.7739,9368.2441
2005-09-13 14:30:00,24.96,24.98,24.84,24.87,8167.187124669709,21.7477,21.7652,21.6432,21.6693,8167.1871
2005-09-13 15:00:00,24.86,24.88,24.77,24.82,23901.03290895988,21.6606,21.678,21.5822,21.6258,23901.0329
2005-09-13 15:30:00,24.79,24.85,24.77,24.77,27624.3093922652,21.5996,21.6519,21.5822,21.5822,27624.3094
2005-09-14 09:30:00,24.77,24.94,24.77,24.8,7926.975738650011,21.5822,21.7303,21.5822,21.6083,7926.9757
2005-09-14 10:00:00,24.82,24.84,24.73,24.73,10208.983905837136,21.6258,21.6432,21.5473,21.5473,10208.9839
2005-09-14 10:30:00,24.73,24.87,24.73,24.82,9248.138361758349,21.5473,21.6693,21.5473,21.6258,9248.1384
2005-09-14 11:00:00,24.81,24.98,24.77,24.79,12250.780687004562,21.617,21.7652,21.5822,21.5996,12250.7807
2005-09-14 11:30:00,24.8,24.82,24.74,24.74,10329.089598846986,21.6083,21.6258,21.556,21.556,10329.0896
2005-09-14 12:00:00,24.74,24.79,24.73,24.73,11289.935142925777,21.556,21.5996,21.5473,21.5473,11289.9351
2005-09-14 12:30:00,24.73,24.74,24.69,24.72,5044.439106413644,21.5473,21.556,21.5125,21.5386,5044.4391
2005-09-14 13:00:00,24.73,24.75,24.7,24.75,3843.382176315157,21.5473,21.5648,21.5212,21.5648,3843.3822
2005-09-14 13:30:00,24.74,24.74,24.64,24.69,15373.528705260627,21.556,21.556,21.4689,21.5125,15373.5287
2005-09-14 14:00:00,24.69,24.74,24.66,24.69,6966.130194571222,21.5125,21.556,21.4863,21.5125,6966.1302
2005-09-14 14:30:00,24.7,24.76,24.7,24.75,9488.349747778044,21.5212,21.5735,21.5212,21.5648,9488.3497
2005-09-14 15:00:00,24.72,24.81,24.71,24.77,13571.943310112898,21.5386,21.617,21.5299,21.5822,13571.9433
2005-09-14 15:30:00,24.77,24.8,24.77,24.77,26783.56954119625,21.5822,21.6083,21.5822,21.5822,26783.5695
2005-09-15 09:30:00,24.89,25.07,24.89,24.92,6605.813115541676,21.6867,21.8436,21.6867,21.7129,6605.8131
2005-09-15 10:00:00,24.95,24.97,24.81,24.81,10208.983905837136,21.739,21.7564,21.617,21.617,10208.9839
2005-09-15 10:30:00,24.79,24.81,24.68,24.75,22099.447513812152,21.5996,21.617,21.5038,21.5648,22099.4475
2005-09-15 11:00:00,24.73,24.77,24.66,24.77,6245.496036512131,21.5473,21.5822,21.4863,21.5822,6245.496
2005-09-15 11:30:00,24.76,24.77,24.73,24.74,3362.9594042757626,21.5735,21.5822,21.5473,21.556,3362.9594
2005-09-15 12:00:00,24.74,24.77,24.61,24.76,7206.34158059092,21.556,21.5822,21.4428,21.5735,7206.3416
2005-09-15 12:30:00,24.77,24.77,24.69,24.69,72183.52149891904,21.5822,21.5822,21.5125,21.5125,72183.5215
2005-09-15 13:00:00,24.69,24.78,24.69,24.69,15613.740091280326,21.5125,21.5909,21.5125,21.5125,15613.7401
2005-09-15 13:30:00,24.72,24.79,24.72,24.73,14773.000240211386,21.5386,21.5996,21.5386,21.5473,14773.0002
2005-09-15 14:00:00,24.69,24.73,24.64,24.65,7926.975738650011,21.5125,21.5473,21.4689,21.4776,7926.9757
2005-09-15 14:30:00,24.67,24.77,24.67,24.7,7806.870045640163,21.4951,21.5822,21.4951,21.5212,7806.87
2005-09-15 15:00:00,24.71,24.79,24.66,24.73,25462.40691808792,21.5299,21.5996,21.4863,21.5473,25462.4069
2005-09-15 15:30:00,24.68,24.76,24.6,24.71,18376.171030506845,21.5038,21.5735,21.4341,21.5299,18376.171
2005-09-16 09:30:00,24.77,24.77,24.63,24.71,196973.3365361518,21.5822,21.5822,21.4602,21.5299,196973.3365
2005-09-16 10:00:00,24.68,24.73,24.61,24.63,15733.845784290175,21.5038,21.5473,21.4428,21.4602,15733.8458
2005-09-16 10:30:00,24.63,24.72,24.58,24.63,9248.138361758349,21.4602,21.5386,21.4166,21.4602,9248.1384
2005-09-16 11:00:00,24.61,24.7,24.6,24.67,5284.650492433341,21.4428,21.5212,21.4341,21.4951,5284.6505
2005-09-16 11:30:00,24.67,24.68,24.51,24.51,6846.024501561374,21.4951,21.5038,21.3556,21.3556,6846.0245
2005-09-16 12:00:00,24.51,24.52,24.47,24.48,3483.065097285611,21.3556,21.3644,21.3208,21.3295,3483.0651
2005-09-16 12:30:00,24.48,24.6,24.48,24.56,61374.00912803267,21.3295,21.4341,21.3295,21.3992,61374.0091
2005-09-16 13:00:00,24.6,24.6,24.48,24.55,4804.227720393947,21.4341,21.4341,21.3295,21.3905,4804.2277
2005-09-16 13:30:00,24.55,24.56,24.48,24.55,15493.634398270477,21.3905,21.3992,21.3295,21.3905,15493.6344
2005-09-16 14:00:00,24.55,24.59,24.54,24.55,34350.22820081672,21.3905,21.4254,21.3818,21.3905,34350.2282
2005-09-16 14:30:00,24.55,24.61,24.55,24.59,20898.390583713663,21.3905,21.4428,21.3905,21.4254,20898.3906
2005-09-16 15:00:00,24.59,24.63,24.54,24.6,26903.6752342061,21.4254,21.4602,21.3818,21.4341,26903.6752
2005-09-16 15:30:00,24.6,24.72,24.57,24.6,42036.99255344703,21.4341,21.5386,21.4079,21.4341,42036.9926
2005-09-19 09:30:00,24.51,24.56,24.4,24.48,21739.130434782608,21.3556,21.3992,21.2598,21.3295,21739.1304
2005-09-19 10:00:00,24.47,24.52,24.3,24.41,7086.235887581071,21.3208,21.3644,21.1727,21.2685,7086.2359
2005-09-19 10:30:00,24.42,24.49,24.39,24.4,9488.349747778044,21.2772,21.3382,21.2511,21.2598,9488.3497
2005-09-19 11:00:00,24.4,24.43,24.36,24.37,4083.593562334855,21.2598,21.2859,21.225,21.2337,4083.5936
2005-09-19 11:30:00,24.37,24.38,24.22,24.3,6125.390343502281,21.2337,21.2424,21.103,21.1727,6125.3903
2005-09-19 12:00:00,24.32,24.42,24.32,24.38,7566.658659620465,21.1901,21.2772,21.1901,21.2424,7566.6587
2005-09-19 12:30:00,24.41,24.51,24.41,24.5,4564.016334374249,21.2685,21.3556,21.2685,21.3469,4564.0163
2005-09-19 13:00:00,24.5,24.52,24.47,24.47,3963.4878693250057,21.3469,21.3644,21.3208,21.3208,3963.4879
2005-09-19 13:30:00,24.47,24.5,24.47,24.48,3843.382176315157,21.3208,21.3469,21.3208,21.3295,3843.3822
2005-09-19 14:00:00,24.5,24.5,24.24,24.29,8047.08143165986,21.3469,21.3469,21.1204,21.164,8047.0814
2005-09-19 14:30:00,24.27,24.35,24.27,24.35,6605.813115541676,21.1465,21.2162,21.1465,21.2162,6605.8131
2005-09-19 15:00:00,24.37,24.37,24.3,24.31,6125.390343502281,21.2337,21.2337,21.1727,21.1814,6125.3903
2005-09-19 15:30:00,24.34,24.47,24.26,24.38,23780.92721595004,21.2075,21.3208,21.1378,21.2424,23780.9272
2005-09-20 09:30:00,24.39,24.48,24.35,24.44,5284.650492433341,21.2511,21.3295,21.2162,21.2947,5284.6505
2005-09-20 10:00:00,24.4,24.48,24.34,24.48,3242.8537112659137,21.2598,21.3295,21.2075,21.3295,3242.8537
2005-09-20 10:30:00,24.48,24.55,24.4,24.51,9248.138361758349,21.3295,21.3905,21.2598,21.3556,9248.1384
2005-09-20 11:00:00,24.53,24.53,24.44,24.46,10088.878212827289,21.3731,21.3731,21.2947,21.3121,10088.8782
2005-09-20 11:30:00,24.46,24.48,24.37,24.38,9007.92697573865,21.3121,21.3295,21.2337,21.2424,9007.927
2005-09-20 12:00:00,24.39,24.41,24.37,24.39,3122.7480182560653,21.2511,21.2685,21.2337,21.2511,3122.748
2005-09-20 12:30:00,24.4,24.4,24.31,24.31,3122.7480182560653,21.2598,21.2598,21.1814,21.1814,3122.748
2005-09-20 13:00:00,24.3,24.3,24.27,24.28,6245.496036512131,21.1727,21.1727,21.1465,21.1552,6245.496
2005-09-20 13:30:00,24.27,24.29,24.23,24.24,3843.382176315157,21.1465,21.164,21.1117,21.1204,3843.3822
2005-09-20 14:00:00,24.25,24.25,24.06,24.1,8287.292817679558,21.1291,21.1291,20.9636,20.9984,8287.2928
2005-09-20 14:30:00,24.07,24.18,23.8,23.94,31828.00864760989,20.9723,21.0681,20.737,20.859,31828.0086
2005-09-20 15:00:00,23.87,23.9,23.79,23.86,21018.49627672352,20.798,20.8242,20.7283,20.7893,21018.4963
2005-09-20 15:30:00,23.89,23.89,23.72,23.82,40956.0413163584,20.8154,20.8154,20.6673,20.7544,40956.0413
2005-09-21 09:30:00,23.74,23.76,23.57,23.68,22339.65889983185,20.6847,20.7022,20.5366,20.6325,22339.6589
2005-09-21 10:00:00,23.69,23.75,23.66,23.75,17655.536872447752,20.6412,20.6935,20.615,20.6935,17655.5369
2005-09-21 10:30:00,23.75,23.85,23.73,23.82,18135.959644487142,20.6935,20.7806,20.676,20.7544,18135.9596
2005-09-21 11:00:00,23.86,23.86,23.69,23.74,13692.049003122747,20.7893,20.7893,20.6412,20.6847,13692.049
2005-09-21 11:30:00,23.73,23.76,23.67,23.67,14652.894547201537,20.676,20.7022,20.6238,20.6238,14652.8945
2005-09-21 12:00:00,23.65,23.71,23.59,23.68,16454.479942349266,20.6063,20.6586,20.5541,20.6325,16454.4799
2005-09-21 12:30:00,23.67,23.73,23.66,23.68,4323.804948354552,20.6238,20.676,20.615,20.6325,4323.8049
2005-09-21 13:00:00,23.68,23.74,23.62,23.66,20538.07350468412,20.6325,20.6847,20.5802,20.615,20538.0735
2005-09-21 13:30:00,23.66,23.67,23.45,23.46,15853.951477300025,20.615,20.6238,20.4321,20.4408,15853.9515
2005-09-21 14:00:00,23.46,23.55,23.45,23.47,17775.6425654576,20.4408,20.5192,20.4321,20.4495,17775.6426
2005-09-21 14:30:00,23.48,23.58,23.44,23.51,102209.9447513812,20.4582,20.5453,20.4234,20.4843,102209.9448
2005-09-21 15:00:00,23.51,23.51,23.4,23.42,125630.5548883017,20.4843,20.4843,20.3885,20.4059,125630.5549
2005-09-21 15:30:00,23.42,23.6,23.41,23.44,38794.13884218112,20.4059,20.5628,20.3972,20.4234,38794.1388
2005-09-22 09:30:00,23.48,23.56,23.31,23.56,47561.85443190007,20.4582,20.5279,20.3101,20.5279,47561.8544
2005-09-22 10:00:00,23.65,23.73,23.65,23.65,11169.829449915926,20.6063,20.676,20.6063,20.6063,11169.8294
2005-09-22 10:30:00,23.67,23.73,23.55,23.6,13692.049003122747,20.6238,20.676,20.5192,20.5628,13692.049
2005-09-22 11:00:00,23.62,23.64,23.49,23.5,25342.301225078067,20.5802,20.5976,20.4669,20.4756,25342.3012
2005-09-22 11:30:00,23.52,23.6,23.44,23.56,8047.08143165986,20.4931,20.5628,20.4234,20.5279,8047.0814
2005-09-22 12:00:00,23.6,23.68,23.58,23.6,42517.41532548643,20.5628,20.6325,20.5453,20.5628,42517.4153
2005-09-22 12:30:00,23.61,23.71,23.61,23.71,2522.2195532068217,20.5715,20.6586,20.5715,20.6586,2522.2196
2005-09-22 13:00:00,23.69,23.78,23.58,23.58,32428.53711265913,20.6412,20.7196,20.5453,20.5453,32428.5371
2005-09-22 13:30:00,23.58,23.85,23.58,23.67,22339.65889983185,20.5453,20.7806,20.5453,20.6238,22339.6589
2005-09-22 14:00:00,23.67,23.71,23.59,23.62,11530.146528945472,20.6238,20.6586,20.5541,20.5802,11530.1465
2005-09-22 14:30:00,23.6,23.66,23.6,23.64,12611.097766034109,20.5628,20.615,20.5628,20.5976,12611.0978
2005-09-22 15:00:00,23.62,23.87,23.6,23.83,15253.42301225078,20.5802,20.798,20.5628,20.7632,15253.423
2005-09-22 15:30:00,23.83,23.85,23.73,23.74,34230.12250780687,20.7632,20.7806,20.676,20.6847,34230.1225
2005-09-23 09:30:00,23.66,23.8,23.57,23.6,9007.92697573865,20.615,20.737,20.5366,20.5628,9007.927
2005-09-23 10:00:00,23.61,23.76,23.58,23.76,2522.2195532068217,20.5715,20.7022,20.5453,20.7022,2522.2196
2005-09-23 10:30:00,23.73,23.76,23.58,23.7,6966.130194571222,20.676,20.7022,20.5453,20.6499,6966.1302
2005-09-23 11:00:00,23.7,23.86,23.69,23.84,3723.276483305309,20.6499,20.7893,20.6412,20.7719,3723.2765
2005-09-23 11:30:00,23.8,23.83,23.75,23.83,1321.1626231083353,20.737,20.7632,20.6935,20.7632,1321.1626
2005-09-23 12:00:00,23.84,23.85,23.79,23.82,1561.3740091280326,20.7719,20.7806,20.7283,20.7544,1561.374
2005-09-23 12:30:00,23.8,23.8,23.75,23.79,2882.536632236368,20.737,20.737,20.6935,20.7283,2882.5366
2005-09-23 13:00:00,23.83,23.88,23.8,23.84,2642.3252462166706,20.7632,20.8067,20.737,20.7719,2642.3252
2005-09-23 13:30:00,23.89,24.04,23.85,24.04,9848.66682680759,20.8154,20.9461,20.7806,20.9461,9848.6668
2005-09-23 14:00:00,24.02,24.06,23.91,24.01,8527.504203699255,20.9287,20.9636,20.8329,20.92,8527.5042
2005-09-23 14:30:00,24.0,24.0,23.94,23.96,6245.496036512131,20.9113,20.9113,20.859,20.8764,6245.496
2005-09-23 15:00:00,24.0,24.0,23.9,23.97,5404.75618544319,20.9113,20.9113,20.8242,20.8851,5404.7562
2005-09-23 15:30:00,23.97,23.98,23.84,23.93,14292.57746817199,20.8851,20.8939,20.7719,20.8503,14292.5775
2005-09-26 09:30:00,24.02,24.23,23.95,24.02,9608.455440787891,20.9287,21.1117,20.8677,20.9287,9608.4554
2005-09-26 10:00:00,23.97,24.25,23.96,24.22,5164.544799423493,20.8851,21.1291,20.8764,21.103,5164.5448
2005-09-26 10:30:00,24.19,24.23,24.14,24.2,3242.8537112659137,21.0768,21.1117,21.0333,21.0855,3242.8537
2005-09-26 11:00:00,24.19,24.19,23.98,23.98,6365.601729521979,21.0768,21.0768,20.8939,20.8939,6365.6017
2005-09-26 11:30:00,24.0,24.02,23.96,23.99,6725.918808551525,20.9113,20.9287,20.8764,20.9026,6725.9188
2005-09-26 12:00:00,24.01,24.14,24.0,24.12,6365.601729521979,20.92,21.0333,20.9113,21.0158,6365.6017
2005-09-26 12:30:00,24.13,24.16,24.04,24.12,7206.34158059092,21.0246,21.0507,20.9461,21.0158,7206.3416
2005-09-26 13:00:00,24.14,24.16,23.94,23.94,9728.56113379774,21.0333,21.0507,20.859,20.859,9728.5611
2005-09-26 13:30:00,23.94,24.04,23.83,24.0,8647.609896709104,20.859,20.9461,20.7632,20.9113,8647.6099
2005-09-26 14:00:00,24.0,24.0,23.86,23.94,8887.8212827288,20.9113,20.9113,20.7893,20.859,8887.8213
2005-09-26 14:30:00,23.94,24.0,23.9,23.98,5765.073264472736,20.859,20.9113,20.8242,20.8939,5765.0733
2005-09-26 15:00:00,23.99,24.05,23.97,23.98,6365.601729521979,20.9026,20.9548,20.8851,20.8939,6365.6017
2005-09-26 15:30:00,23.98,24.11,23.98,24.04,18376.171030506845,20.8939,21.0071,20.8939,20.9461,18376.171
2005-09-27 09:30:00,24.0,24.18,23.98,24.08,7086.235887581071,20.9113,21.0681,20.8939,20.981,7086.2359
2005-09-27 10:00:00,24.04,24.04,23.86,24.03,11410.040835935622,20.9461,20.9461,20.7893,20.9374,11410.0408
2005-09-27 10:30:00,24.01,24.01,23.88,23.88,9728.56113379774,20.92,20.92,20.8067,20.8067,9728.5611
2005-09-27 11:00:00,23.85,23.92,23.81,23.9,6005.284650492433,20.7806,20.8416,20.7457,20.8242,6005.2847
2005-09-27 11:30:00,23.9,23.95,23.9,23.93,5164.544799423493,20.8242,20.8677,20.8242,20.8503,5164.5448
2005-09-27 12:00:00,23.92,23.98,23.9,23.91,7086.235887581071,20.8416,20.8939,20.8242,20.8329,7086.2359
2005-09-27 12:30:00,23.9,23.97,23.89,23.9,15253.42301225078,20.8242,20.8851,20.8154,20.8242,15253.423
2005-09-27 13:00:00,23.92,23.94,23.8,23.88,9368.244054768196,20.8416,20.859,20.737,20.8067,9368.2441
2005-09-27 13:30:00,23.88,24.0,23.87,23.97,7326.447273600768,20.8067,20.9113,20.798,20.8851,7326.4473
2005-09-27 14:00:00,23.98,24.09,23.98,24.03,8647.609896709104,20.8939,20.9897,20.8939,20.9374,8647.6099
2005-09-27 14:30:00,24.05,24.17,24.03,24.16,15613.740091280326,20.9548,21.0594,20.9374,21.0507,15613.7401
2005-09-27 15:00:00,24.15,24.2,24.1,24.15,15373.528705260627,21.042,21.0855,20.9984,21.042,15373.5287
2005-09-27 15:30:00,24.12,24.2,23.96,23.97,16214.268556329567,21.0158,21.0855,20.8764,20.8851,16214.2686
2005-09-28 09:30:00,24.02,24.25,24.02,24.21,12010.569300984866,20.9287,21.1291,20.9287,21.0943,12010.5693
2005-09-28 10:00:00,24.2,24.22,24.1,24.22,12370.886380014412,21.0855,21.103,20.9984,21.103,12370.8864
2005-09-28 10:30:00,24.21,24.27,24.15,24.27,15733.845784290175,21.0943,21.1465,21.042,21.1465,15733.8458
2005-09-28 11:00:00,24.27,24.37,24.2,24.37,21498.91904876291,21.1465,21.2337,21.0855,21.2337,21498.919
2005-09-28 11:30:00,24.39,24.4,24.2,24.27,15133.31731924093,21.2511,21.2598,21.0855,21.1465,15133.3173
2005-09-28 12:00:00,24.26,24.29,24.1,24.25,21979.341820802303,21.1378,21.164,20.9984,21.1291,21979.3418
2005-09-28 12:30:00,24.24,24.28,24.2,24.22,4323.804948354552,21.1204,21.1552,21.0855,21.103,4323.8049
2005-09-28 13:00:00,24.22,24.25,24.16,24.21,11169.829449915926,21.103,21.1291,21.0507,21.0943,11169.8294
2005-09-28 13:30:00,24.21,24.23,24.16,24.21,16334.374249339418,21.0943,21.1117,21.0507,21.0943,16334.3742
2005-09-28 14:00:00,24.22,24.35,24.17,24.35,7926.975738650011,21.103,21.2162,21.0594,21.2162,7926.9757
2005-09-28 14:30:00,24.35,24.36,24.25,24.3,7206.34158059092,21.2162,21.225,21.1291,21.1727,7206.3416
2005-09-28 15:00:00,24.35,24.35,24.19,24.21,6245.496036512131,21.2162,21.2162,21.0768,21.0943,6245.496
2005-09-28 15:30:00,24.26,24.29,24.16,24.26,12130.674993994717,21.1378,21.164,21.0507,21.1378,12130.675
2005-09-29 09:30:00,24.3,24.31,24.0,24.02,5164.544799423493,21.1727,21.1814,20.9113,20.9287,5164.5448
2005-09-29 10:00:00,23.95,24.15,23.94,23.95,10329.089598846986,20.8677,21.042,20.859,20.8677,10329.0896
2005-09-29 10:30:00,23.99,24.26,23.99,24.03,9848.66682680759,20.9026,21.1378,20.9026,20.9374,9848.6668
2005-09-29 11:00:00,24.07,24.07,23.97,24.06,6485.707422531827,20.9723,20.9723,20.8851,20.9636,6485.7074
2005-09-29 11:30:00,24.08,24.23,24.08,24.21,2402.1138601969733,20.981,21.1117,20.981,21.0943,2402.1139
2005-09-29 12:00:00,24.25,24.27,24.15,24.15,2762.430939226519,21.1291,21.1465,21.042,21.042,2762.4309
2005-09-29 12:30:00,24.16,24.17,24.14,24.15,3362.9594042757626,21.0507,21.0594,21.0333,21.042,3362.9594
2005-09-29 13:00:00,24.19,24.44,24.19,24.4,6725.918808551525,21.0768,21.2947,21.0768,21.2598,6725.9188
2005-09-29 13:30:00,24.41,24.54,24.41,24.5,5644.967571462888,21.2685,21.3818,21.2685,21.3469,5644.9676
2005-09-29 14:00:00,24.5,24.56,24.5,24.5,9368.244054768196,21.3469,21.3992,21.3469,21.3469,9368.2441
2005-09-29 14:30:00,24.52,24.56,24.5,24.5,5044.439106413644,21.3644,21.3992,21.3469,21.3469,5044.4391
2005-09-29 15:00:00,24.5,24.55,24.44,24.44,28705.26062935383,21.3469,21.3905,21.2947,21.2947,28705.2606
2005-09-29 15:30:00,24.45,24.55,24.41,24.54,23660.821522940187,21.3034,21.3905,21.2685,21.3818,23660.8215
2005-09-30 09:30:00,24.5,24.64,24.5,24.64,2402.1138601969733,21.3469,21.4689,21.3469,21.4689,2402.1139
2005-09-30 10:00:00,24.6,24.64,24.48,24.61,7566.658659620465,21.4341,21.4689,21.3295,21.4428,7566.6587
2005-09-30 10:30:00,24.58,24.64,24.56,24.6,11410.040835935622,21.4166,21.4689,21.3992,21.4341,11410.0408
2005-09-30 11:00:00,24.58,24.58,24.51,24.55,10329.089598846986,21.4166,21.4166,21.3556,21.3905,10329.0896
2005-09-30 11:30:00,24.55,24.59,24.48,24.51,8527.504203699255,21.3905,21.4254,21.3295,21.3556,8527.5042
2005-09-30 12:00:00,24.52,24.57,24.52,24.52,10329.089598846986,21.3644,21.4079,21.3644,21.3644,10329.0896
2005-09-30 12:30:00,24.55,24.58,24.5,24.58,5765.073264472736,21.3905,21.4166,21.3469,21.4166,5765.0733
2005-09-30 13:00:00,24.55,24.58,24.5,24.52,12250.780687004562,21.3905,21.4166,21.3469,21.3644,12250.7807
2005-09-30 13:30:00,24.52,24.6,24.51,24.57,14773.000240211386,21.3644,21.4341,21.3556,21.4079,14773.0002
2005-09-30 14:00:00,24.55,24.59,24.52,24.59,6365.601729521979,21.3905,21.4254,21.3644,21.4254,6365.6017
2005-09-30 14:30:00,24.6,24.6,24.54,24.56,17295.219793418208,21.4341,21.4341,21.3818,21.3992,17295.2198
2005-09-30 15:00:00,24.57,24.6,24.53,24.6,7206.34158059092,21.4079,21.4341,21.3731,21.4341,7206.3416
2005-09-30 15:30:00,24.58,24.7,24.56,24.7,22820.081671871245,21.4166,21.5212,21.3992,21.5212,22820.0817
2005-10-03 09:30:00,24.6,24.98,24.6,24.87,19096.805188565937,21.4341,21.7652,21.4341,21.6693,19096.8052
2005-10-03 10:00:00,24.89,24.97,24.74,24.81,9007.92697573865,21.6867,21.7564,21.556,21.617,9007.927
2005-10-03 10:30:00,24.82,24.89,24.76,24.86,3483.065097285611,21.6258,21.6867,21.5735,21.6606,3483.0651
2005-10-03 11:00:00,24.89,24.95,24.64,24.94,24141.24429497958,21.6867,21.739,21.4689,21.7303,24141.2443
2005-10-03 11:30:00,24.94,24.94,24.86,24.9,6485.707422531827,21.7303,21.7303,21.6606,21.6955,6485.7074
2005-10-03 12:00:00,24.93,24.95,24.89,24.91,5885.178957482584,21.7216,21.739,21.6867,21.7042,5885.179
2005-10-03 12:30:00,24.92,25.0,24.92,24.98,35911.60220994475,21.7129,21.7826,21.7129,21.7652,35911.6022
2005-10-03 13:00:00,25.0,25.19,25.0,25.09,16094.16286331972,21.7826,21.9481,21.7826,21.861,16094.1629
2005-10-03 13:30:00,25.12,25.35,25.11,25.29,10929.618063896229,21.8871,22.0875,21.8784,22.0353,10929.6181
2005-10-03 14:00:00,25.26,25.26,25.09,25.17,32308.43141964929,22.0091,22.0091,21.861,21.9307,32308.4314
2005-10-03 14:30:00,25.22,25.31,25.13,25.29,30987.26879654096,21.9743,22.0527,21.8959,22.0353,30987.2688
2005-10-03 15:00:00,25.26,25.34,25.18,25.18,38313.71607014172,22.0091,22.0788,21.9394,21.9394,38313.7161
2005-10-03 15:30:00,25.23,25.27,25.22,25.27,32308.43141964929,21.983,22.0178,21.9743,22.0178,32308.4314
2005-10-04 09:30:00,25.27,25.35,25.11,25.17,16214.268556329567,22.0178,22.0875,21.8784,21.9307,16214.2686
2005-10-04 10:00:00,25.21,25.39,25.17,25.33,21979.341820802303,21.9656,22.1224,21.9307,22.0701,21979.3418
2005-10-04 10:30:00,25.31,25.38,25.27,25.38,6966.130194571222,22.0527,22.1137,22.0178,22.1137,6966.1302
2005-10-04 11:00:00,25.32,25.32,25.17,25.24,8887.8212827288,22.0614,22.0614,21.9307,21.9917,8887.8213
2005-10-04 11:30:00,25.26,25.34,25.21,25.34,11770.357914965169,22.0091,22.0788,21.9656,22.0788,11770.3579
2005-10-04 12:00:00,25.34,25.34,25.21,25.21,10689.40667787653,22.0788,22.0788,21.9656,21.9656,10689.4067
2005-10-04 12:30:00,25.23,25.26,25.22,25.26,3242.8537112659137,21.983,22.0091,21.9743,22.0091,3242.8537
2005-10-04 13:00:00,25.26,25.3,25.24,25.29,9128.032668748498,22.0091,22.044,21.9917,22.0353,9128.0327
2005-10-04 13:30:00,25.29,25.3,25.22,25.24,9608.455440787891,22.0353,22.044,21.9743,21.9917,9608.4554
2005-10-04 14:00:00,25.24,25.33,25.07,25.16,15373.528705260627,21.9917,22.0701,21.8436,21.922,15373.5287
2005-10-04 14:30:00,25.15,25.34,25.15,25.29,22699.9759788614,21.9133,22.0788,21.9133,22.0353,22699.976
2005-10-04 15:00:00,25.29,25.3,24.96,25.05,22459.7645928417,22.0353,22.044,21.7477,21.8262,22459.7646
2005-10-04 15:30:00,25.11,25.21,24.95,25.13,47081.43165986068,21.8784,21.9656,21.739,21.8959,47081.4317
2005-10-05 09:30:00,24.97,25.15,24.73,24.93,29065.57770838337,21.7564,21.9133,21.5473,21.7216,29065.5777
2005-10-05 10:00:00,24.87,24.9,24.56,24.79,23901.03290895988,21.6693,21.6955,21.3992,21.5996,23901.0329
2005-10-05 10:30:00,24.74,24.81,24.6,24.6,6966.130194571222,21.556,21.617,21.4341,21.4341,6966.1302
2005-10-05 11:00:00,24.63,24.64,24.47,24.47,31107.374489550803,21.4602,21.4689,21.3208,21.3208,31107.3745
2005-10-05 11:30:00,24.41,24.46,24.19,24.27,13091.520538073504,21.2685,21.3121,21.0768,21.1465,13091.5205
2005-10-05 12:00:00,24.32,24.38,24.21,24.38,6966.130194571222,21.1901,21.2424,21.0943,21.2424,6966.1302
2005-10-05 12:30:00,24.39,24.53,24.39,24.5,6125.390343502281,21.2511,21.3731,21.2511,21.3469,6125.3903
2005-10-05 13:00:00,24.5,24.6,24.45,24.53,20057.650732644724,21.3469,21.4341,21.3034,21.3731,20057.6507
2005-10-05 13:30:00,24.52,24.52,24.24,24.31,11770.357914965169,21.3644,21.3644,21.1204,21.1814,11770.3579
2005-10-05 14:00:00,24.34,24.34,24.18,24.29,24741.772760028824,21.2075,21.2075,21.0681,21.164,24741.7728
2005-10-05 14:30:00,24.3,24.3,23.98,24.07,10929.618063896229,21.1727,21.1727,20.8939,20.9723,10929.6181
2005-10-05 15:00:00,24.04,24.05,23.65,23.93,62935.3831371607,20.9461,20.9548,20.6063,20.8503,62935.3831
2005-10-05 15:30:00,23.94,24.16,23.79,24.16,76267.1150612539,20.859,21.0507,20.7283,21.0507,76267.1151
2005-10-06 09:30:00,24.31,24.55,24.18,24.33,26183.04107614701,21.1814,21.3905,21.0681,21.1988,26183.0411
2005-10-06 10:00:00,24.32,24.33,24.12,24.26,25342.301225078067,21.1901,21.1988,21.0158,21.1378,25342.3012
2005-10-06 10:30:00,24.22,24.3,24.11,24.23,14652.894547201537,21.103,21.1727,21.0071,21.1117,14652.8945
2005-10-06 11:00:00,24.24,24.4,24.19,24.22,22579.87028585155,21.1204,21.2598,21.0768,21.103,22579.8703
2005-10-06 11:30:00,24.2,24.31,24.17,24.27,22099.447513812152,21.0855,21.1814,21.0594,21.1465,22099.4475
2005-10-06 12:00:00,24.27,24.31,24.22,24.25,32308.43141964929,21.1465,21.1814,21.103,21.1291,32308.4314
2005-10-06 12:30:00,24.25,24.31,24.15,24.3,22459.7645928417,21.1291,21.1814,21.042,21.1727,22459.7646
2005-10-06 13:00:00,24.27,24.36,24.15,24.21,20297.862118664423,21.1465,21.225,21.042,21.0943,20297.8621
2005-10-06 13:30:00,24.24,24.3,24.15,24.15,22699.9759788614,21.1204,21.1727,21.042,21.042,22699.976
2005-10-06 14:00:00,24.15,24.22,24.14,24.2,49843.8625990872,21.042,21.103,21.0333,21.0855,49843.8626
2005-10-06 14:30:00,24.21,24.23,23.97,24.02,65097.285611337975,21.0943,21.1117,20.8851,20.9287,65097.2856
2005-10-06 15:00:00,24.02,24.05,23.68,23.69,74345.42397309632,20.9287,20.9548,20.6325,20.6412,74345.424
2005-10-06 15:30:00,23.69,24.04,23.65,24.04,104852.26999759788,20.6412,20.9461,20.6063,20.9461,104852.27
2005-10-07 09:30:00,24.19,24.53,24.15,24.4,18256.065337496995,21.0768,21.3731,21.042,21.2598,18256.0653
2005-10-07 10:00:00,24.36,24.4,24.24,24.28,16694.691328368965,21.225,21.2598,21.1204,21.1552,16694.6913
2005-10-07 10:30:00,24.24,24.4,24.23,24.32,29546.00048042277,21.1204,21.2598,21.1117,21.1901,29546.0005
2005-10-07 11:00:00,24.3,24.45,24.29,24.45,18256.065337496995,21.1727,21.3034,21.164,21.3034,18256.0653
2005-10-07 11:30:00,24.45,24.55,24.35,24.49,15013.211626231085,21.3034,21.3905,21.2162,21.3382,15013.2116
2005-10-07 12:00:00,24.5,24.56,24.39,24.48,26062.93538313716,21.3469,21.3992,21.2511,21.3295,26062.9354
2005-10-07 12:30:00,24.46,24.55,24.45,24.5,6485.707422531827,21.3121,21.3905,21.3034,21.3469,6485.7074
2005-10-07 13:00:00,24.5,24.55,24.48,24.54,10809.51237088638,21.3469,21.3905,21.3295,21.3818,10809.5124
2005-10-07 13:30:00,24.55,24.55,24.4,24.45,9728.56113379774,21.3905,21.3905,21.2598,21.3034,9728.5611
2005-10-07 14:00:00,24.41,24.45,24.3,24.37,18376.171030506845,21.2685,21.3034,21.1727,21.2337,18376.171
2005-10-07 14:30:00,24.36,24.55,24.31,24.44,15133.31731924093,21.225,21.3905,21.1814,21.2947,15133.3173
2005-10-07 15:00:00,24.44,24.51,24.34,24.35,24141.24429497958,21.2947,21.3556,21.2075,21.2162,24141.2443
2005-10-07 15:30:00,24.35,24.45,24.33,24.36,29065.57770838337,21.2162,21.3034,21.1988,21.225,29065.5777
2005-10-10 09:30:00,24.36,24.52,24.36,24.4,14532.788854191687,21.225,21.3644,21.225,21.2598,14532.7889
2005-10-10 10:00:00,24.41,24.41,24.15,24.2,17055.00840739851,21.2685,21.2685,21.042,21.0855,17055.0084
2005-10-10 10:30:00,24.19,24.36,24.15,24.18,23660.821522940187,21.0768,21.225,21.042,21.0681,23660.8215
2005-10-10 11:00:00,24.18,24.35,24.18,24.3,12851.309152053807,21.0681,21.2162,21.0681,21.1727,12851.3092
2005-10-10 11:30:00,24.29,24.33,24.14,24.24,12250.780687004562,21.164,21.1988,21.0333,21.1204,12250.7807
2005-10-10 12:00:00,24.24,24.31,24.05,24.1,67379.2937785251,21.1204,21.1814,20.9548,20.9984,67379.2938
2005-10-10 12:30:00,24.1,24.22,24.08,24.15,24621.66706701897,20.9984,21.103,20.981,21.042,24621.6671
2005-10-10 13:00:00,24.15,24.23,24.15,24.2,11169.829449915926,21.042,21.1117,21.042,21.0855,11169.8294
2005-10-10 13:30:00,24.2,24.24,24.15,24.15,9968.77251981744,21.0855,21.1204,21.042,21.042,9968.7725
2005-10-10 14:00:00,24.16,24.16,24.06,24.13,23300.50444391064,21.0507,21.0507,20.9636,21.0246,23300.5044
2005-10-10 14:30:00,24.13,24.15,23.98,24.01,39274.56161422051,21.0246,21.042,20.8939,20.92,39274.5616
2005-10-10 15:00:00,24.05,24.16,24.03,24.12,36992.55344703339,20.9548,21.0507,20.9374,21.0158,36992.5534
2005-10-10 15:30:00,24.13,24.3,24.06,24.14,101249.09920730242,21.0246,21.1727,20.9636,21.0333,101249.0992
2005-10-11 09:30:00,24.17,24.35,24.15,24.23,15613.740091280326,21.0594,21.2162,21.042,21.1117,15613.7401
2005-10-11 10:00:00,24.23,24.29,24.16,24.26,29546.00048042277,21.1117,21.164,21.0507,21.1378,29546.0005
2005-10-11 10:30:00,24.25,24.26,24.13,24.22,32308.43141964929,21.1291,21.1378,21.0246,21.103,32308.4314
2005-10-11 11:00:00,24.2,24.25,24.15,24.2,15613.740091280326,21.0855,21.1291,21.042,21.0855,15613.7401
2005-10-11 11:30:00,24.2,24.2,24.14,24.15,18616.382416526543,21.0855,21.0855,21.0333,21.042,18616.3824
2005-10-11 12:00:00,24.19,24.23,23.94,23.97,17295.219793418208,21.0768,21.1117,20.859,20.8851,17295.2198
2005-10-11 12:30:00,23.97,24.1,23.95,24.08,11530.146528945472,20.8851,20.9984,20.8677,20.981,11530.1465
2005-10-11 13:00:00,24.08,24.28,24.06,24.15,7326.447273600768,20.981,21.1552,20.9636,21.042,7326.4473
2005-10-11 13:30:00,24.15,24.22,24.14,24.15,15373.528705260627,21.042,21.103,21.0333,21.042,15373.5287
2005-10-11 14:00:00,24.15,24.33,24.06,24.2,38193.610377131874,21.042,21.1988,20.9636,21.0855,38193.6104
2005-10-11 14:30:00,24.2,24.2,24.06,24.15,29425.894787412923,21.0855,21.0855,20.9636,21.042,29425.8948
2005-10-11 15:00:00,24.12,24.19,24.02,24.05,30867.163103531104,21.0158,21.0768,20.9287,20.9548,30867.1631
2005-10-11 15:30:00,24.05,24.09,24.0,24.0,42997.83809752582,20.9548,20.9897,20.9113,20.9113,42997.8381
2005-10-12 09:30:00,23.9,24.1,23.82,24.0,17295.219793418208,20.8242,20.9984,20.7544,20.9113,17295.2198
2005-10-12 10:00:00,23.93,24.05,23.7,23.94,21619.02474177276,20.8503,20.9548,20.6499,20.859,21619.0247
2005-10-12 10:30:00,23.93,23.93,23.81,23.82,20177.75642565457,20.8503,20.8503,20.7457,20.7544,20177.7564
2005-10-12 11:00:00,23.85,24.15,23.85,24.1,71102.5702618304,20.7806,21.042,20.7806,20.9984,71102.5703
2005-10-12 11:30:00,24.11,24.12,23.8,23.8,34830.650972856114,21.0071,21.0158,20.737,20.737,34830.651
2005-10-12 12:00:00,23.8,23.95,23.69,23.95,27864.52077828489,20.737,20.8677,20.6412,20.8677,27864.5208
2005-10-12 12:30:00,23.95,24.03,23.89,23.94,13091.520538073504,20.8677,20.9374,20.8154,20.859,13091.5205
2005-10-12 13:00:00,23.91,24.06,23.86,23.95,29666.106173432618,20.8329,20.9636,20.7893,20.8677,29666.1062
2005-10-12 13:30:00,23.95,23.98,23.78,23.82,15493.634398270477,20.8677,20.8939,20.7196,20.7544,15493.6344
2005-10-12 14:00:00,23.82,23.84,23.56,23.64,25342.301225078067,20.7544,20.7719,20.5279,20.5976,25342.3012
2005-10-12 14:30:00,23.65,23.7,23.6,23.62,19457.12226759548,20.6063,20.6499,20.5628,20.5802,19457.1223
2005-10-12 15:00:00,23.61,23.7,23.56,23.65,28104.732164304587,20.5715,20.6499,20.5279,20.6063,28104.7322
2005-10-12 15:30:00,23.65,23.69,23.58,23.6,42637.52101849627,20.6063,20.6412,20.5453,20.5628,42637.521
2005-10-13 09:30:00,23.48,23.73,23.42,23.73,33629.59404275763,20.5675,20.7864,20.5149,20.7864,33629.594
2005-10-13 10:00:00,23.73,23.73,23.44,23.45,29425.894787412923,20.7864,20.7864,20.5324,20.5412,29425.8948
2005-10-13 10:30:00,23.47,23.56,23.4,23.44,48522.69997597886,20.5587,20.6375,20.4974,20.5324,48522.7
2005-10-13 11:00:00,23.52,23.55,23.39,23.43,24021.13860196973,20.6025,20.6288,20.4886,20.5237,24021.1386
2005-10-13 11:30:00,23.42,23.42,23.31,23.39,36271.91928897429,20.5149,20.5149,20.4185,20.4886,36271.9193
2005-10-13 12:00:00,23.4,23.52,23.36,23.4,33989.91112178717,20.4974,20.6025,20.4623,20.4974,33989.9111
2005-10-13 12:30:00,23.4,23.58,23.4,23.5,21258.70766274321,20.4974,20.655,20.4974,20.585,21258.7077
2005-10-13 13:00:00,23.49,23.5,23.39,23.4,13812.154696132597,20.5762,20.585,20.4886,20.4974,13812.1547
2005-10-13 13:30:00,23.4,23.47,23.31,23.46,21859.236127792457,20.4974,20.5587,20.4185,20.5499,21859.2361
2005-10-13 14:00:00,23.47,23.52,23.32,23.32,50684.60245015613,20.5587,20.6025,20.4273,20.4273,50684.6025
2005-10-13 14:30:00,23.31,23.44,23.3,23.39,67739.61085755464,20.4185,20.5324,20.4098,20.4886,67739.6109
2005-10-13 15:00:00,23.4,23.44,23.32,23.39,25942.82969012731,20.4974,20.5324,20.4273,20.4886,25942.8297
2005-10-13 15:30:00,23.4,23.44,23.35,23.38,68099.9279365842,20.4974,20.5324,20.4536,20.4799,68099.9279
2005-10-14 09:30:00,23.6,23.77,23.54,23.63,31107.374489550803,20.6726,20.8215,20.62,20.6988,31107.3745
2005-10-14 10:00:00,23.65,23.76,23.31,23.41,33509.48834974778,20.7164,20.8127,20.4185,20.5061,33509.4883
2005-10-14 10:30:00,23.35,23.56,23.31,23.43,22940.18736488109,20.4536,20.6375,20.4185,20.5237,22940.1874
2005-10-14 11:00:00,23.46,23.52,23.41,23.52,17055.00840739851,20.5499,20.6025,20.5061,20.6025,17055.0084
2005-10-14 11:30:00,23.5,23.59,23.4,23.53,27143.8866202258,20.585,20.6638,20.4974,20.6113,27143.8866
2005-10-14 12:00:00,23.55,23.66,23.43,23.55,28104.732164304587,20.6288,20.7251,20.5237,20.6288,28104.7322
2005-10-14 12:30:00,23.54,23.54,23.29,23.33,12851.309152053807,20.62,20.62,20.401,20.4361,12851.3092
2005-10-14 13:00:00,23.35,23.4,23.28,23.36,70141.72471775161,20.4536,20.4974,20.3923,20.4623,70141.7247
2005-10-14 13:30:00,23.36,23.46,23.33,23.46,7326.447273600768,20.4623,20.5499,20.4361,20.5499,7326.4473
2005-10-14 14:00:00,23.49,23.57,23.37,23.55,12370.886380014412,20.5762,20.6463,20.4711,20.6288,12370.8864
2005-10-14 14:30:00,23.6,23.62,23.51,23.53,31107.374489550803,20.6726,20.6901,20.5937,20.6113,31107.3745
2005-10-14 15:00:00,23.56,23.65,23.49,23.52,43238.04948354552,20.6375,20.7164,20.5762,20.6025,43238.0495
2005-10-14 15:30:00,23.54,23.56,23.51,23.54,46480.90319481143,20.62,20.6375,20.5937,20.62,46480.9032
2005-10-17 09:30:00,23.55,23.72,23.51,23.6,29185.683401393224,20.6288,20.7777,20.5937,20.6726,29185.6834
2005-10-17 10:00:00,23.6,23.69,23.43,23.44,47802.06581791976,20.6726,20.7514,20.5237,20.5324,47802.0658
2005-10-17 10:30:00,23.44,23.48,23.31,23.45,21498.91904876291,20.5324,20.5675,20.4185,20.5412,21498.919
2005-10-17 11:00:00,23.44,23.52,23.44,23.45,12971.414845063657,20.5324,20.6025,20.5324,20.5412,12971.4148
2005-10-17 11:30:00,23.46,23.48,23.38,23.43,16934.90271438866,20.5499,20.5675,20.4799,20.5237,16934.9027
2005-10-17 12:00:00,23.43,23.43,23.26,23.29,13211.626231083352,20.5237,20.5237,20.3747,20.401,13211.6262
2005-10-17 12:30:00,23.27,23.34,23.21,23.3,6966.130194571222,20.3835,20.4448,20.3309,20.4098,6966.1302
2005-10-17 13:00:00,23.31,23.45,23.29,23.44,11289.935142925777,20.4185,20.5412,20.401,20.5324,11289.9351
2005-10-17 13:30:00,23.43,23.43,23.32,23.4,9248.138361758349,20.5237,20.5237,20.4273,20.4974,9248.1384
2005-10-17 14:00:00,23.39,23.45,23.3,23.33,20297.862118664423,20.4886,20.5412,20.4098,20.4361,20297.8621
2005-10-17 14:30:00,23.33,23.49,23.31,23.48,29906.31755945232,20.4361,20.5762,20.4185,20.5675,29906.3176
2005-10-17 15:00:00,23.54,23.69,23.47,23.65,20417.96781167428,20.62,20.7514,20.5587,20.7164,20417.9678
2005-10-17 15:30:00,23.65,23.76,23.55,23.64,48522.69997597886,20.7164,20.8127,20.6288,20.7076,48522.7
2005-10-18 09:30:00,23.63,23.63,23.4,23.4,52486.187845303866,20.6988,20.6988,20.4974,20.4974,52486.1878
2005-10-18 10:00:00,23.4,23.47,23.36,23.45,134398.27047802063,20.4974,20.5587,20.4623,20.5412,134398.2705
2005-10-18 10:30:00,23.45,23.52,23.37,23.5,20297.862118664423,20.5412,20.6025,20.4711,20.585,20297.8621
2005-10-18 11:00:00,23.5,23.55,23.41,23.41,54527.98462647129,20.585,20.6288,20.5061,20.5061,54527.9846
2005-10-18 11:30:00,23.43,23.46,23.42,23.43,31707.90295460005,20.5237,20.5499,20.5149,20.5237,31707.903
2005-10-18 12:00:00,23.42,23.44,23.39,23.41,21859.236127792457,20.5149,20.5324,20.4886,20.5061,21859.2361
2005-10-18 12:30:00,23.4,23.42,23.34,23.34,6005.284650492433,20.4974,20.5149,20.4448,20.4448,6005.2847
2005-10-18 13:00:00,23.36,23.39,23.18,23.25,15613.740091280326,20.4623,20.4886,20.3047,20.366,15613.7401
2005-10-18 13:30:00,23.23,23.26,23.13,23.21,14292.57746817199,20.3485,20.3747,20.2609,20.3309,14292.5775
2005-10-18 14:00:00,23.23,23.32,23.23,23.26,5404.75618544319,20.3485,20.4273,20.3485,20.3747,5404.7562
2005-10-18 14:30:00,23.3,23.31,23.1,23.23,18256.065337496995,20.4098,20.4185,20.2346,20.3485,18256.0653
2005-10-18 15:00:00,23.2,23.26,23.17,23.25,16934.90271438866,20.3222,20.3747,20.2959,20.366,16934.9027
2005-10-18 15:30:00,23.25,23.27,23.02,23.08,92121.06653855392,20.366,20.3835,20.1645,20.2171,92121.0665
2005-10-19 09:30:00,22.98,22.98,22.84,22.95,12611.097766034109,20.1295,20.1295,20.0068,20.1032,12611.0978
2005-10-19 10:00:00,22.96,23.15,22.95,23.01,24621.66706701897,20.112,20.2784,20.1032,20.1558,24621.6671
2005-10-19 10:30:00,23.0,23.21,22.96,23.1,11049.723756906076,20.147,20.3309,20.112,20.2346,11049.7238
2005-10-19 11:00:00,23.06,23.15,23.0,23.02,38553.92745616142,20.1996,20.2784,20.147,20.1645,38553.9275
2005-10-19 11:30:00,23.04,23.15,22.95,22.95,12250.780687004562,20.182,20.2784,20.1032,20.1032,12250.7807
2005-10-19 12:00:00,22.95,23.05,22.9,23.04,11650.25222195532,20.1032,20.1908,20.0594,20.182,11650.2522
2005-10-19 12:30:00,23.05,23.05,22.9,22.99,12971.414845063657,20.1908,20.1908,20.0594,20.1382,12971.4148
2005-10-19 13:00:00,23.0,23.17,22.92,23.04,29305.78909440308,20.147,20.2959,20.0769,20.182,29305.7891
2005-10-19 13:30:00,23.04,23.15,23.0,23.08,36512.13067499399,20.182,20.2784,20.147,20.2171,36512.1307
2005-10-19 14:00:00,23.08,23.5,23.0,23.5,26903.6752342061,20.2171,20.585,20.147,20.585,26903.6752
2005-10-19 14:30:00,23.49,23.65,23.1,23.2,92361.27792457362,20.5762,20.7164,20.2346,20.3222,92361.2779
2005-10-19 15:00:00,23.2,23.4,23.19,23.4,37352.870526062936,20.3222,20.4974,20.3134,20.4974,37352.8705
2005-10-19 15:30:00,23.4,23.4,23.2,23.2,162262.79125630553,20.4974,20.4974,20.3222,20.3222,162262.7913
2005-10-20 09:30:00,23.23,23.4,23.11,23.21,23060.293057890944,20.3485,20.4974,20.2433,20.3309,23060.2931
2005-10-20 10:00:00,23.27,23.4,23.14,23.14,24861.87845303868,20.3835,20.4974,20.2696,20.2696,24861.8785
2005-10-20 10:30:00,23.15,23.27,23.09,23.25,13091.520538073504,20.2784,20.3835,20.2258,20.366,13091.5205
2005-10-20 11:00:00,23.22,23.27,23.1,23.22,21138.601969733365,20.3397,20.3835,20.2346,20.3397,21138.602
2005-10-20 11:30:00,23.22,23.29,23.05,23.06,24261.34998798943,20.3397,20.401,20.1908,20.1996,24261.35
2005-10-20 12:00:00,23.11,23.19,23.03,23.1,12010.569300984866,20.2433,20.3134,20.1733,20.2346,12010.5693
2005-10-20 12:30:00,23.1,23.14,23.0,23.06,9488.349747778044,20.2346,20.2696,20.147,20.1996,9488.3497
2005-10-20 13:00:00,23.07,23.3,23.07,23.11,15493.634398270477,20.2083,20.4098,20.2083,20.2433,15493.6344
2005-10-20 13:30:00,23.1,23.2,23.0,23.07,6485.707422531827,20.2346,20.3222,20.147,20.2083,6485.7074
2005-10-20 14:00:00,23.05,23.1,22.71,22.79,19337.01657458564,20.1908,20.2346,19.893,19.963,19337.0166
2005-10-20 14:30:00,22.72,22.84,22.64,22.71,24981.98414604852,19.9017,20.0068,19.8316,19.893,24981.9841
2005-10-20 15:00:00,22.7,22.81,22.57,22.57,57170.30987268796,19.8842,19.9806,19.7703,19.7703,57170.3099
2005-10-20 15:30:00,22.61,22.86,22.59,22.8,117343.26207062214,19.8054,20.0244,19.7879,19.9718,117343.2621
2005-10-21 09:30:00,22.85,23.07,22.85,23.04,29065.57770838337,20.0156,20.2083,20.0156,20.182,29065.5777
2005-10-21 10:00:00,23.04,23.2,22.91,23.17,31347.5858755705,20.182,20.3222,20.0682,20.2959,31347.5859
2005-10-21 10:30:00,23.19,23.23,22.85,22.85,59092.00096084554,20.3134,20.3485,20.0156,20.0156,59092.001
2005-10-21 11:00:00,22.84,22.95,22.81,22.92,23660.821522940187,20.0068,20.1032,19.9806,20.0769,23660.8215
2005-10-21 11:30:00,22.9,22.93,22.8,22.81,272760.0288253663,20.0594,20.0857,19.9718,19.9806,272760.0288
2005-10-21 12:00:00,22.82,22.91,22.79,22.81,56689.88710064856,19.9893,20.0682,19.963,19.9806,56689.8871
2005-10-21 12:30:00,22.83,22.93,22.75,22.9,32788.85419168868,19.9981,20.0857,19.928,20.0594,32788.8542
2005-10-21 13:00:00,22.92,22.92,22.82,22.89,18015.8539514773,20.0769,20.0769,19.9893,20.0506,18015.854
2005-10-21 13:30:00,22.9,22.9,22.83,22.9,41556.569781407634,20.0594,20.0594,19.9981,20.0594,41556.5698
2005-10-21 14:00:00,22.9,22.9,22.85,22.88,67259.18808551526,20.0594,20.0594,20.0156,20.0419,67259.1881
2005-10-21 14:30:00,22.89,22.9,22.81,22.85,51645.44799423492,20.0506,20.0594,19.9806,20.0156,51645.448
2005-10-21 15:00:00,22.85,22.9,22.83,22.9,79509.96877251982,20.0156,20.0594,19.9981,20.0594,79509.9688
2005-10-21 15:30:00,22.9,22.9,22.84,22.87,27143.8866202258,20.0594,20.0594,20.0068,20.0331,27143.8866
2005-10-24 09:30:00,22.9,23.14,22.85,23.14,26663.4638481864,20.0594,20.2696,20.0156,20.2696,26663.4638
2005-10-24 10:00:00,23.14,23.14,23.02,23.04,100288.25366322364,20.2696,20.2696,20.1645,20.182,100288.2537
2005-10-24 10:30:00,22.99,23.09,22.9,22.99,25942.82969012731,20.1382,20.2258,20.0594,20.1382,25942.8297
2005-10-24 11:00:00,22.99,23.23,22.95,23.23,164184.48234446312,20.1382,20.3485,20.1032,20.3485,164184.4823
2005-10-24 11:30:00,23.21,23.25,23.06,23.09,17055.00840739851,20.3309,20.366,20.1996,20.2258,17055.0084
2005-10-24 12:00:00,23.09,23.24,23.05,23.11,16334.374249339418,20.2258,20.3572,20.1908,20.2433,16334.3742
2005-10-24 12:30:00,23.14,23.15,23.07,23.11,16454.479942349266,20.2696,20.2784,20.2083,20.2433,16454.4799
2005-10-24 13:00:00,23.1,23.12,23.02,23.12,19577.22796060533,20.2346,20.2521,20.1645,20.2521,19577.228
2005-10-24 13:30:00,23.13,23.28,23.13,23.25,15133.31731924093,20.2609,20.3923,20.2609,20.366,15133.3173
2005-10-24 14:00:00,23.25,23.25,23.17,23.18,15253.42301225078,20.366,20.366,20.2959,20.3047,15253.423
2005-10-24 14:30:00,23.16,23.19,23.05,23.06,27143.8866202258,20.2871,20.3134,20.1908,20.1996,27143.8866
2005-10-24 15:00:00,23.05,23.31,23.05,23.21,22099.447513812152,20.1908,20.4185,20.1908,20.3309,22099.4475
2005-10-24 15:30:00,23.21,23.31,23.2,23.3,34590.439586836415,20.3309,20.4185,20.3222,20.4098,34590.4396
2005-10-25 09:30:00,23.23,23.45,23.15,23.4,15133.31731924093,20.3485,20.5412,20.2784,20.4974,15133.3173
2005-10-25 10:00:00,23.4,23.52,23.36,23.52,18376.171030506845,20.4974,20.6025,20.4623,20.6025,18376.171
2005-10-25 10:30:00,23.49,23.49,23.29,23.32,10449.195291856831,20.5762,20.5762,20.401,20.4273,10449.1953
2005-10-25 11:00:00,23.34,23.35,23.17,23.17,15253.42301225078,20.4448,20.4536,20.2959,20.2959,15253.423
2005-10-25 11:30:00,23.15,23.29,23.06,23.19,9248.138361758349,20.2784,20.401,20.1996,20.3134,9248.1384
2005-10-25 12:00:00,23.17,23.31,23.17,23.23,23060.293057890944,20.2959,20.4185,20.2959,20.3485,23060.2931
2005-10-25 12:30:00,23.23,23.26,22.98,22.98,8167.187124669709,20.3485,20.3747,20.1295,20.1295,8167.1871
2005-10-25 13:00:00,23.0,23.13,22.93,23.06,53567.1390823925,20.147,20.2609,20.0857,20.1996,53567.1391
2005-10-25 13:30:00,23.05,23.1,22.94,23.06,23180.3987509008,20.1908,20.2346,20.0944,20.1996,23180.3988
2005-10-25 14:00:00,23.08,23.1,23.0,23.02,73865.00120105692,20.2171,20.2346,20.147,20.1645,73865.0012
2005-10-25 14:30:00,23.07,23.25,23.05,23.25,18856.59380254624,20.2083,20.366,20.1908,20.366,18856.5938
2005-10-25 15:00:00,23.24,23.24,23.04,23.06,21739.130434782608,20.3572,20.3572,20.182,20.1996,21739.1304
2005-10-25 15:30:00,23.06,23.1,23.05,23.07,67619.5051645448,20.1996,20.2346,20.1908,20.2083,67619.5052
2005-10-26 09:30:00,23.05,23.18,22.95,23.09,12731.203459043958,20.1908,20.3047,20.1032,20.2258,12731.2035
2005-10-26 10:00:00,23.07,23.23,23.03,23.23,147970.21378813355,20.2083,20.3485,20.1733,20.3485,147970.2138
2005-10-26 10:30:00,23.24,23.26,23.15,23.22,18976.699495556088,20.3572,20.3747,20.2784,20.3397,18976.6995
2005-10-26 11:00:00,23.2,23.29,23.13,23.27,22099.447513812152,20.3222,20.401,20.2609,20.3835,22099.4475
2005-10-26 11:30:00,23.26,23.35,23.24,23.27,13211.626231083352,20.3747,20.4536,20.3572,20.3835,13211.6262
2005-10-26 12:00:00,23.28,23.3,23.19,23.25,12130.674993994717,20.3923,20.4098,20.3134,20.366,12130.675
2005-10-26 12:30:00,23.24,23.26,23.1,23.14,19817.43934662503,20.3572,20.3747,20.2346,20.2696,19817.4393
2005-10-26 13:00:00,23.14,23.14,23.0,23.04,45640.16334374249,20.2696,20.2696,20.147,20.182,45640.1633
2005-10-26 13:30:00,23.06,23.11,22.9,23.06,21619.02474177276,20.1996,20.2433,20.0594,20.1996,21619.0247
2005-10-26 14:00:00,23.05,23.18,23.05,23.17,9007.92697573865,20.1908,20.3047,20.1908,20.2959,9007.927
2005-10-26 14:30:00,23.17,23.17,23.04,23.04,9368.244054768196,20.2959,20.2959,20.182,20.182,9368.2441
2005-10-26 15:00:00,23.03,23.16,23.0,23.1,20658.17919769397,20.1733,20.2871,20.147,20.2346,20658.1792
2005-10-26 15:30:00,23.09,23.09,22.8,22.95,39154.45592121066,20.2258,20.2258,19.9718,20.1032,39154.4559
2005-10-27 09:30:00,22.85,22.95,22.65,22.7,11530.146528945472,20.0156,20.1032,19.8404,19.8842,11530.1465
2005-10-27 10:00:00,22.69,22.69,22.27,22.44,35070.862358875806,19.8754,19.8754,19.5075,19.6565,35070.8624
2005-10-27 10:30:00,22.36,22.5,22.34,22.46,12971.414845063657,19.5864,19.709,19.5689,19.674,12971.4148
2005-10-27 11:00:00,22.47,22.64,22.46,22.63,10689.40667787653,19.6827,19.8316,19.674,19.8229,10689.4067
2005-10-27 11:30:00,22.62,22.63,22.51,22.56,11770.357914965169,19.8141,19.8229,19.7178,19.7616,11770.3579
2005-10-27 12:00:00,22.56,22.62,22.55,22.59,10329.089598846986,19.7616,19.8141,19.7528,19.7879,10329.0896
2005-10-27 12:30:00,22.61,22.69,22.61,22.64,15974.057170309872,19.8054,19.8754,19.8054,19.8316,15974.0572
2005-10-27 13:00:00,22.63,22.66,22.49,22.61,39394.66730723036,19.8229,19.8492,19.7003,19.8054,39394.6673
2005-10-27 13:30:00,22.61,22.69,22.59,22.69,33389.38265673793,19.8054,19.8754,19.7879,19.8754,33389.3827
2005-10-27 14:00:00,22.68,22.68,22.61,22.62,19697.33365361518,19.8667,19.8667,19.8054,19.8141,19697.3337
2005-10-27 14:30:00,22.61,22.64,22.55,22.57,16934.90271438866,19.8054,19.8316,19.7528,19.7703,16934.9027
2005-10-27 15:00:00,22.57,22.59,22.47,22.56,22099.447513812152,19.7703,19.7879,19.6827,19.7616,22099.4475
2005-10-27 15:30:00,22.56,22.61,22.5,22.54,70622.14748979101,19.7616,19.8054,19.709,19.7441,70622.1475
2005-10-28 09:30:00,22.65,22.92,22.65,22.76,7926.975738650011,19.8404,20.0769,19.8404,19.9368,7926.9757
2005-10-28 10:00:00,22.74,22.74,22.51,22.56,6005.284650492433,19.9192,19.9192,19.7178,19.7616,6005.2847
2005-10-28 10:30:00,22.58,22.63,22.41,22.61,9968.77251981744,19.7791,19.8229,19.6302,19.8054,9968.7725
2005-10-28 11:00:00,22.62,22.88,22.61,22.85,11169.829449915926,19.8141,20.0419,19.8054,20.0156,11169.8294
2005-10-28 11:30:00,22.88,23.07,22.78,23.07,9488.349747778044,20.0419,20.2083,19.9543,20.2083,9488.3497
2005-10-28 12:00:00,23.1,23.17,23.06,23.06,11890.463607975018,20.2346,20.2959,20.1996,20.1996,11890.4636
2005-10-28 12:30:00,23.08,23.11,23.0,23.0,16574.585635359115,20.2171,20.2433,20.147,20.147,16574.5856
2005-10-28 13:00:00,22.98,22.99,22.88,22.88,12250.780687004562,20.1295,20.1382,20.0419,20.0419,12250.7807
2005-10-28 13:30:00,22.89,22.9,22.82,22.88,7446.552966610617,20.0506,20.0594,19.9893,20.0419,7446.553
2005-10-28 14:00:00,22.88,22.98,22.85,22.93,31587.7972615902,20.0419,20.1295,20.0156,20.0857,31587.7973
2005-10-28 14:30:00,22.94,22.97,22.89,22.9,41196.25270237809,20.0944,20.1207,20.0506,20.0594,41196.2527
2005-10-28 15:00:00,22.92,22.97,22.85,22.87,7686.764352630314,20.0769,20.1207,20.0156,20.0331,7686.7644
2005-10-28 15:30:00,22.84,22.98,22.8,22.88,45039.63487869325,20.0068,20.1295,19.9718,20.0419,45039.6349
2005-10-31 09:30:00,22.98,23.31,22.98,23.3,11530.146528945472,20.1295,20.4185,20.1295,20.4098,11530.1465
2005-10-31 10:00:00,23.3,23.4,23.22,23.4,19457.12226759548,20.4098,20.4974,20.3397,20.4974,19457.1223
2005-10-31 10:30:00,23.45,23.48,23.25,23.27,33989.91112178717,20.5412,20.5675,20.366,20.3835,33989.9111
2005-10-31 11:00:00,23.26,23.26,23.22,23.22,5885.178957482584,20.3747,20.3747,20.3397,20.3397,5885.179
2005-10-31 11:30:00,23.24,23.25,23.1,23.15,47321.64304588037,20.3572,20.366,20.2346,20.2784,47321.643
2005-10-31 12:00:00,23.15,23.23,23.1,23.17,5524.861878453038,20.2784,20.3485,20.2346,20.2959,5524.8619
2005-10-31 12:30:00,23.18,23.31,23.18,23.3,24261.34998798943,20.3047,20.4185,20.3047,20.4098,24261.35
2005-10-31 13:00:00,23.34,23.43,23.29,23.3,10809.51237088638,20.4448,20.5237,20.401,20.4098,10809.5124
2005-10-31 13:30:00,23.28,23.28,23.15,23.17,7566.658659620465,20.3923,20.3923,20.2784,20.2959,7566.6587
2005-10-31 14:00:00,23.15,23.2,23.11,23.15,64496.75714628873,20.2784,20.3222,20.2433,20.2784,64496.7571
2005-10-31 14:30:00,23.17,23.3,23.16,23.28,7206.34158059092,20.2959,20.4098,20.2871,20.3923,7206.3416
2005-10-31 15:00:00,23.29,23.35,23.24,23.31,15133.31731924093,20.401,20.4536,20.3572,20.4185,15133.3173
2005-10-31 15:30:00,23.29,23.32,23.09,23.15,105933.22123468653,20.401,20.4273,20.2258,20.2784,105933.2212
2005-11-01 09:30:00,23.1,23.15,22.95,22.99,14773.000240211386,20.2346,20.2784,20.1032,20.1382,14773.0002
2005-11-01 10:00:00,22.98,23.15,22.98,23.13,12010.569300984866,20.1295,20.2784,20.1295,20.2609,12010.5693
2005-11-01 10:30:00,23.1,23.2,23.0,23.2,20177.75642565457,20.2346,20.3222,20.147,20.3222,20177.7564
2005-11-01 11:00:00,23.2,23.2,23.05,23.1,16814.797021378814,20.3222,20.3222,20.1908,20.2346,16814.797
2005-11-01 11:30:00,23.1,23.16,23.05,23.15,5284.650492433341,20.2346,20.2871,20.1908,20.2784,5284.6505
2005-11-01 12:00:00,23.13,23.2,23.12,23.17,8647.609896709104,20.2609,20.3222,20.2521,20.2959,8647.6099
2005-11-01 12:30:00,23.14,23.17,23.13,23.14,5765.073264472736,20.2696,20.2959,20.2609,20.2696,5765.0733
2005-11-01 13:00:00,23.15,23.15,23.08,23.11,5885.178957482584,20.2784,20.2784,20.2171,20.2433,5885.179
2005-11-01 13:30:00,23.12,23.15,23.06,23.15,7446.552966610617,20.2521,20.2784,20.1996,20.2784,7446.553
2005-11-01 14:00:00,23.15,23.33,23.15,23.3,18135.959644487142,20.2784,20.4361,20.2784,20.4098,18135.9596
2005-11-01 14:30:00,23.35,23.38,23.1,23.14,12611.097766034109,20.4536,20.4799,20.2346,20.2696,12611.0978
2005-11-01 15:00:00,23.16,23.23,23.02,23.05,13812.154696132597,20.2871,20.3485,20.1645,20.1908,13812.1547
2005-11-01 15:30:00,23.02,23.05,22.95,23.0,48042.27720393946,20.1645,20.1908,20.1032,20.147,48042.2772
2005-11-02 09:30:00,23.01,23.48,23.01,23.36,8287.292817679558,20.1558,20.5675,20.1558,20.4623,8287.2928
2005-11-02 10:00:00,23.37,23.48,23.3,23.4,9368.244054768196,20.4711,20.5675,20.4098,20.4974,9368.2441
2005-11-02 10:30:00,23.42,23.65,23.42,23.61,19216.910881575783,20.5149,20.7164,20.5149,20.6813,19216.9109
2005-11-02 11:00:00,23.65,23.82,23.65,23.8,21619.02474177276,20.7164,20.8653,20.7164,20.8478,21619.0247
2005-11-02 11:30:00,23.8,23.94,23.78,23.84,17655.536872447752,20.8478,20.9704,20.8302,20.8828,17655.5369
2005-11-02 12:00:00,23.81,23.85,23.76,23.82,9248.138361758349,20.8565,20.8916,20.8127,20.8653,9248.1384
2005-11-02 12:30:00,23.85,24.03,23.82,23.91,13211.626231083352,20.8916,21.0492,20.8653,20.9441,13211.6262
2005-11-02 13:00:00,23.91,23.91,23.84,23.87,7326.447273600768,20.9441,20.9441,20.8828,20.9091,7326.4473
2005-11-02 13:30:00,23.85,23.9,23.76,23.84,10208.983905837136,20.8916,20.9354,20.8127,20.8828,10208.9839
2005-11-02 14:00:00,23.84,23.91,23.81,23.9,6245.496036512131,20.8828,20.9441,20.8565,20.9354,6245.496
2005-11-02 14:30:00,23.88,23.89,23.73,23.73,11169.829449915926,20.9178,20.9266,20.7864,20.7864,11169.8294
2005-11-02 15:00:00,23.77,23.84,23.74,23.75,12130.674993994717,20.8215,20.8828,20.7952,20.804,12130.675
2005-11-02 15:30:00,23.75,23.8,23.72,23.8,29666.106173432618,20.804,20.8478,20.7777,20.8478,29666.1062
2005-11-03 09:30:00,24.0,24.0,23.8,23.8,19577.22796060533,21.023,21.023,20.8478,20.8478,19577.228
2005-11-03 10:00:00,23.8,23.83,23.65,23.67,19697.33365361518,20.8478,20.874,20.7164,20.7339,19697.3337
2005-11-03 10:30:00,23.67,23.91,23.66,23.76,12490.99207302426,20.7339,20.9441,20.7251,20.8127,12490.9921
2005-11-03 11:00:00,23.76,23.94,23.76,23.84,12490.99207302426,20.8127,20.9704,20.8127,20.8828,12490.9921
2005-11-03 11:30:00,23.84,23.92,23.81,23.85,8527.504203699255,20.8828,20.9529,20.8565,20.8916,8527.5042
2005-11-03 12:00:00,23.84,23.91,23.81,23.9,7686.764352630314,20.8828,20.9441,20.8565,20.9354,7686.7644
2005-11-03 12:30:00,23.9,23.95,23.86,23.9,8287.292817679558,20.9354,20.9792,20.9003,20.9354,8287.2928
2005-11-03 13:00:00,23.9,23.94,23.88,23.93,6125.390343502281,20.9354,20.9704,20.9178,20.9616,6125.3903
2005-11-03 13:30:00,23.93,23.94,23.88,23.89,9248.138361758349,20.9616,20.9704,20.9178,20.9266,9248.1384
2005-11-03 14:00:00,23.89,23.98,23.87,23.87,10088.878212827289,20.9266,21.0054,20.9091,20.9091,10088.8782
2005-11-03 14:30:00,23.87,23.91,23.79,23.85,17415.325486428057,20.9091,20.9441,20.839,20.8916,17415.3255
2005-11-03 15:00:00,23.85,23.85,23.69,23.74,22820.081671871245,20.8916,20.8916,20.7514,20.7952,22820.0817
2005-11-03 15:30:00,23.75,23.85,23.7,23.85,17175.11410040836,20.804,20.8916,20.7602,20.8916,17175.1141
2005-11-04 09:30:00,23.78,23.94,23.7,23.7,29666.106173432618,20.8302,20.9704,20.7602,20.7602,29666.1062
2005-11-04 10:00:00,23.75,23.88,23.71,23.82,21018.49627672352,20.804,20.9178,20.7689,20.8653,21018.4963
2005-11-04 10:30:00,23.88,23.88,23.71,23.81,12370.886380014412,20.9178,20.9178,20.7689,20.8565,12370.8864
2005-11-04 11:00:00,23.87,23.87,23.79,23.84,5404.75618544319,20.9091,20.9091,20.839,20.8828,5404.7562
2005-11-04 11:30:00,23.86,23.92,23.82,23.89,21018.49627672352,20.9003,20.9529,20.8653,20.9266,21018.4963
2005-11-04 12:00:00,23.88,23.95,23.87,23.95,2402.1138601969733,20.9178,20.9792,20.9091,20.9792,2402.1139
2005-11-04 12:30:00,23.97,24.1,23.93,24.1,8527.504203699255,20.9967,21.1105,20.9616,21.1105,8527.5042
2005-11-04 13:00:00,24.05,24.09,23.85,23.87,13211.626231083352,21.0667,21.1018,20.8916,20.9091,13211.6262
2005-11-04 13:30:00,23.88,23.88,23.85,23.85,4443.9106413644,20.9178,20.9178,20.8916,20.8916,4443.9106
2005-11-04 14:00:00,23.87,23.95,23.84,23.9,8527.504203699255,20.9091,20.9792,20.8828,20.9354,8527.5042
2005-11-04 14:30:00,23.9,23.9,23.74,23.82,16454.479942349266,20.9354,20.9354,20.7952,20.8653,16454.4799
2005-11-04 15:00:00,23.82,23.9,23.8,23.85,13812.154696132597,20.8653,20.9354,20.8478,20.8916,13812.1547
2005-11-04 15:30:00,23.85,23.98,23.85,23.95,21498.91904876291,20.8916,21.0054,20.8916,20.9792,21498.919
2005-11-07 09:30:00,23.93,23.96,23.66,23.7,27984.626471294738,20.9616,20.9879,20.7251,20.7602,27984.6265
2005-11-07 10:00:00,23.81,23.88,23.76,23.81,35791.4965169349,20.8565,20.9178,20.8127,20.8565,35791.4965
2005-11-07 10:30:00,23.83,24.05,23.83,24.04,33389.38265673793,20.874,21.0667,20.874,21.058,33389.3827
2005-11-07 11:00:00,24.07,24.11,23.93,24.05,13812.154696132597,21.0843,21.1193,20.9616,21.0667,13812.1547
2005-11-07 11:30:00,24.06,24.15,24.04,24.08,17055.00840739851,21.0755,21.1543,21.058,21.093,17055.0084
2005-11-07 12:00:00,24.07,24.25,23.99,24.25,18856.59380254624,21.0843,21.2419,21.0142,21.2419,18856.5938
2005-11-07 12:30:00,24.22,24.32,24.14,24.25,19096.805188565937,21.2157,21.3033,21.1456,21.2419,19096.8052
2005-11-07 13:00:00,24.26,24.29,24.19,24.23,5644.967571462888,21.2507,21.277,21.1894,21.2244,5644.9676
2005-11-07 13:30:00,24.22,24.28,24.2,24.2,9608.455440787891,21.2157,21.2682,21.1981,21.1981,9608.4554
2005-11-07 14:00:00,24.16,24.43,24.12,24.43,12851.309152053807,21.1631,21.3996,21.1281,21.3996,12851.3092
2005-11-07 14:30:00,24.43,24.49,24.35,24.4,23901.03290895988,21.3996,21.4522,21.3295,21.3733,23901.0329
2005-11-07 15:00:00,24.39,24.39,24.16,24.18,20417.96781167428,21.3646,21.3646,21.1631,21.1806,20417.9678
2005-11-07 15:30:00,24.2,24.36,24.15,24.29,52966.610617343256,21.1981,21.3383,21.1543,21.277,52966.6106
2005-11-08 09:30:00,24.11,24.15,23.25,23.35,38553.92745616142,21.1193,21.1543,20.366,20.4536,38553.9275
2005-11-08 10:00:00,23.35,23.56,23.35,23.48,34470.333893826566,20.4536,20.6375,20.4536,20.5675,34470.3339
2005-11-08 10:30:00,23.5,23.65,23.5,23.55,13451.83761710305,20.585,20.7164,20.585,20.6288,13451.8376
2005-11-08 11:00:00,23.56,23.7,23.55,23.69,15493.634398270477,20.6375,20.7602,20.6288,20.7514,15493.6344
2005-11-08 11:30:00,23.69,23.91,23.64,23.9,12731.203459043958,20.7514,20.9441,20.7076,20.9354,12731.2035
2005-11-08 12:00:00,23.9,23.95,23.83,23.93,12971.414845063657,20.9354,20.9792,20.874,20.9616,12971.4148
2005-11-08 12:30:00,23.93,23.97,23.82,23.82,7086.235887581071,20.9616,20.9967,20.8653,20.8653,7086.2359
2005-11-08 13:00:00,23.86,23.86,23.72,23.77,6605.813115541676,20.9003,20.9003,20.7777,20.8215,6605.8131
2005-11-08 13:30:00,23.8,23.85,23.7,23.74,8647.609896709104,20.8478,20.8916,20.7602,20.7952,8647.6099
2005-11-08 14:00:00,23.75,23.8,23.66,23.7,6125.390343502281,20.804,20.8478,20.7251,20.7602,6125.3903
2005-11-08 14:30:00,23.7,23.78,23.65,23.73,11049.723756906076,20.7602,20.8302,20.7164,20.7864,11049.7238
2005-11-08 15:00:00,23.72,23.85,23.72,23.83,20057.650732644724,20.7777,20.8916,20.7777,20.874,20057.6507
2005-11-08 15:30:00,23.8,23.81,23.63,23.7,20417.96781167428,20.8478,20.8565,20.6988,20.7602,20417.9678
2005-11-09 09:30:00,23.7,23.83,23.65,23.65,29666.106173432618,20.7602,20.874,20.7164,20.7164,29666.1062
2005-11-09 10:00:00,23.65,23.72,23.59,23.69,26903.6752342061,20.7164,20.7777,20.6638,20.7514,26903.6752
2005-11-09 10:30:00,23.7,23.8,23.65,23.66,11770.357914965169,20.7602,20.8478,20.7164,20.7251,11770.3579
2005-11-09 11:00:00,23.66,23.72,23.6,23.68,14172.47177516214,20.7251,20.7777,20.6726,20.7426,14172.4718
2005-11-09 11:30:00,23.68,23.74,23.62,23.7,9848.66682680759,20.7426,20.7952,20.6901,20.7602,9848.6668
2005-11-09 12:00:00,23.71,24.04,23.66,24.01,11169.829449915926,20.7689,21.058,20.7251,21.0317,11169.8294
2005-11-09 12:30:00,23.99,24.14,23.97,24.1,15013.211626231085,21.0142,21.1456,20.9967,21.1105,15013.2116
2005-11-09 13:00:00,24.1,24.13,24.07,24.09,6125.390343502281,21.1105,21.1368,21.0843,21.1018,6125.3903
2005-11-09 13:30:00,24.09,24.12,24.06,24.1,6485.707422531827,21.1018,21.1281,21.0755,21.1105,6485.7074
2005-11-09 14:00:00,24.1,24.14,24.04,24.04,15853.951477300025,21.1105,21.1456,21.058,21.058,15853.9515
2005-11-09 14:30:00,24.05,24.1,23.96,23.99,13571.943310112898,21.0667,21.1105,20.9879,21.0142,13571.9433
2005-11-09 15:00:00,23.99,24.1,23.95,24.05,15133.31731924093,21.0142,21.1105,20.9792,21.0667,15133.3173
2005-11-09 15:30:00,24.07,24.09,23.93,23.94,21739.130434782608,21.0843,21.1018,20.9616,20.9704,21739.1304
2005-11-10 09:30:00,23.9,23.9,23.68,23.78,25582.512611097765,20.9354,20.9354,20.7426,20.8302,25582.5126
2005-11-10 10:00:00,23.77,23.78,23.6,23.67,22820.081671871245,20.8215,20.8302,20.6726,20.7339,22820.0817
2005-11-10 10:30:00,23.69,23.69,23.51,23.65,44319.00072063416,20.7514,20.7514,20.5937,20.7164,44319.0007
2005-11-10 11:00:00,23.65,23.69,23.57,23.62,37232.76483305309,20.7164,20.7514,20.6463,20.6901,37232.7648
2005-11-10 11:30:00,23.65,23.7,23.58,23.7,15733.845784290175,20.7164,20.7602,20.655,20.7602,15733.8458
2005-11-10 12:00:00,23.7,23.73,23.65,23.67,11169.829449915926,20.7602,20.7864,20.7164,20.7339,11169.8294
2005-11-10 12:30:00,23.67,23.72,23.64,23.65,23540.715829930337,20.7339,20.7777,20.7076,20.7164,23540.7158
2005-11-10 13:00:00,23.65,23.88,23.65,23.85,5885.178957482584,20.7164,20.9178,20.7164,20.8916,5885.179
2005-11-10 13:30:00,23.87,24.15,23.87,24.14,22339.65889983185,20.9091,21.1543,20.9091,21.1456,22339.6589
2005-11-10 14:00:00,24.11,24.15,24.1,24.15,23660.821522940187,21.1193,21.1543,21.1105,21.1543,23660.8215
2005-11-10 14:30:00,24.15,24.15,24.13,24.15,115061.25390343502,21.1543,21.1543,21.1368,21.1543,115061.2539
2005-11-10 15:00:00,24.15,24.2,24.1,24.2,43958.683641604606,21.1543,21.1981,21.1105,21.1981,43958.6836
2005-11-10 15:30:00,24.2,24.24,24.13,24.2,25222.195532068217,21.1981,21.2332,21.1368,21.1981,25222.1955
2005-11-11 09:30:00,24.19,24.69,24.14,24.6,46961.325966850825,21.1894,21.6274,21.1456,21.5485,46961.326
2005-11-11 10:00:00,24.6,24.62,24.49,24.58,28344.94355032428,21.5485,21.566,21.4522,21.531,28344.9436
2005-11-11 10:30:00,24.6,24.69,24.57,24.58,14052.366082152294,21.5485,21.6274,21.5222,21.531,14052.3661
2005-11-11 11:00:00,24.63,24.7,24.57,24.57,8287.292817679558,21.5748,21.6361,21.5222,21.5222,8287.2928
2005-11-11 11:30:00,24.58,24.58,24.4,24.4,20898.390583713663,21.531,21.531,21.3733,21.3733,20898.3906
2005-11-11 12:00:00,24.4,24.47,24.35,24.45,6605.813115541676,21.3733,21.4346,21.3295,21.4171,6605.8131
2005-11-11 12:30:00,24.45,24.53,24.4,24.52,7806.870045640163,21.4171,21.4872,21.3733,21.4784,7806.87
2005-11-11 13:00:00,24.52,24.55,24.5,24.54,4684.122027384098,21.4784,21.5047,21.4609,21.496,4684.122
2005-11-11 13:30:00,24.54,24.56,24.54,24.56,15133.31731924093,21.496,21.5135,21.496,21.5135,15133.3173
2005-11-11 14:00:00,24.56,24.73,24.56,24.69,11049.723756906076,21.5135,21.6624,21.5135,21.6274,11049.7238
2005-11-11 14:30:00,24.69,24.88,24.69,24.81,13692.049003122747,21.6274,21.7938,21.6274,21.7325,13692.049
2005-11-11 15:00:00,24.79,24.8,24.66,24.68,15493.634398270477,21.715,21.7237,21.6011,21.6186,15493.6344
2005-11-11 15:30:00,24.63,24.81,24.6,24.62,62815.27744415085,21.5748,21.7325,21.5485,21.566,62815.2774
2005-11-14 09:30:00,24.75,24.88,24.73,24.76,20898.390583713663,21.6799,21.7938,21.6624,21.6887,20898.3906
2005-11-14 10:00:00,24.81,24.84,24.74,24.81,22339.65889983185,21.7325,21.7588,21.6712,21.7325,22339.6589
2005-11-14 10:30:00,24.82,24.85,24.77,24.81,10329.089598846986,21.7412,21.7675,21.6974,21.7325,10329.0896
2005-11-14 11:00:00,24.84,24.88,24.8,24.84,10088.878212827289,21.7588,21.7938,21.7237,21.7588,10088.8782
2005-11-14 11:30:00,24.86,24.98,24.85,24.96,19817.43934662503,21.7763,21.8814,21.7675,21.8639,19817.4393
2005-11-14 12:00:00,24.95,25.04,24.95,25.04,15493.634398270477,21.8551,21.9339,21.8551,21.9339,15493.6344
2005-11-14 12:30:00,25.04,25.06,24.98,25.0,14893.105933221232,21.9339,21.9515,21.8814,21.8989,14893.1059
2005-11-14 13:00:00,24.99,25.04,24.98,25.03,11410.040835935622,21.8901,21.9339,21.8814,21.9252,11410.0408
2005-11-14 13:30:00,25.02,25.11,24.98,25.07,7326.447273600768,21.9164,21.9953,21.8814,21.9602,7326.4473
2005-11-14 14:00:00,25.09,25.13,25.04,25.04,20057.650732644724,21.9777,22.0128,21.9339,21.9339,20057.6507
2005-11-14 14:30:00,25.04,25.16,24.99,25.04,27744.41508527504,21.9339,22.0391,21.8901,21.9339,27744.4151
2005-11-14 15:00:00,25.04,25.12,24.99,24.99,30867.163103531104,21.9339,22.004,21.8901,21.8901,30867.1631
2005-11-14 15:30:00,24.99,25.08,24.99,25.07,40115.30146528945,21.8901,21.969,21.8901,21.9602,40115.3015
2005-11-15 09:30:00,25.06,25.07,24.73,24.89,10809.51237088638,21.9515,21.9602,21.6624,21.8026,10809.5124
2005-11-15 10:00:00,24.89,24.94,24.74,24.74,22459.7645928417,21.8026,21.8463,21.6712,21.6712,22459.7646
2005-11-15 10:30:00,24.74,24.91,24.74,24.9,11530.146528945472,21.6712,21.8201,21.6712,21.8113,11530.1465
2005-11-15 11:00:00,24.92,24.95,24.87,24.95,9848.66682680759,21.8288,21.8551,21.785,21.8551,9848.6668
2005-11-15 11:30:00,24.95,25.04,24.92,25.01,31107.374489550803,21.8551,21.9339,21.8288,21.9077,31107.3745
2005-11-15 12:00:00,25.02,25.29,25.0,25.28,13451.83761710305,21.9164,22.1529,21.8989,22.1442,13451.8376
2005-11-15 12:30:00,25.28,25.35,25.26,25.3,13932.260389142444,22.1442,22.2055,22.1267,22.1617,13932.2604
2005-11-15 13:00:00,25.3,25.32,24.93,24.93,25582.512611097765,22.1617,22.1792,21.8376,21.8376,25582.5126
2005-11-15 13:30:00,24.94,25.03,24.79,24.85,19577.22796060533,21.8463,21.9252,21.715,21.7675,19577.228
2005-11-15 14:00:00,24.84,24.92,24.76,24.92,12010.569300984866,21.7588,21.8288,21.6887,21.8288,12010.5693
2005-11-15 14:30:00,24.93,25.04,24.85,24.87,30987.26879654096,21.8376,21.9339,21.7675,21.785,30987.2688
2005-11-15 15:00:00,24.87,24.9,24.79,24.83,15853.951477300025,21.785,21.8113,21.715,21.75,15853.9515
2005-11-15 15:30:00,24.82,24.89,24.74,24.84,30747.05741052125,21.7412,21.8026,21.6712,21.7588,30747.0574
2005-11-16 09:30:00,24.79,24.94,24.79,24.84,11890.463607975018,21.715,21.8463,21.715,21.7588,11890.4636
2005-11-16 10:00:00,24.84,24.89,24.75,24.82,10088.878212827289,21.7588,21.8026,21.6799,21.7412,10088.8782
2005-11-16 10:30:00,24.82,24.94,24.74,24.87,18856.59380254624,21.7412,21.8463,21.6712,21.785,18856.5938
2005-11-16 11:00:00,24.88,24.88,24.72,24.83,15974.057170309872,21.7938,21.7938,21.6536,21.75,15974.0572
2005-11-16 11:30:00,24.8,24.91,24.8,24.87,3843.382176315157,21.7237,21.8201,21.7237,21.785,3843.3822
2005-11-16 12:00:00,24.89,24.96,24.89,24.95,3723.276483305309,21.8026,21.8639,21.8026,21.8551,3723.2765
2005-11-16 12:30:00,24.95,24.98,24.95,24.95,5284.650492433341,21.8551,21.8814,21.8551,21.8551,5284.6505
2005-11-16 13:00:00,24.94,24.98,24.84,24.95,18135.959644487142,21.8463,21.8814,21.7588,21.8551,18135.9596
2005-11-16 13:30:00,24.94,24.94,24.82,24.84,5885.178957482584,21.8463,21.8463,21.7412,21.7588,5885.179
2005-11-16 14:00:00,24.81,24.88,24.78,24.88,6485.707422531827,21.7325,21.7938,21.7062,21.7938,6485.7074
2005-11-16 14:30:00,24.88,24.89,24.77,24.89,10088.878212827289,21.7938,21.8026,21.6974,21.8026,10088.8782
2005-11-16 15:00:00,24.89,24.94,24.81,24.86,10088.878212827289,21.8026,21.8463,21.7325,21.7763,10088.8782
2005-11-16 15:30:00,24.86,24.9,24.79,24.85,21619.02474177276,21.7763,21.8113,21.715,21.7675,21619.0247
2005-11-17 09:30:00,24.99,25.35,24.99,25.34,16454.479942349266,21.8901,22.2055,21.8901,22.1967,16454.4799
2005-11-17 10:00:00,25.33,25.39,25.21,25.31,24381.45568099928,22.188,22.2405,22.0829,22.1705,24381.4557
2005-11-17 10:30:00,25.33,25.44,25.31,25.39,43598.366562575065,22.188,22.2843,22.1705,22.2405,43598.3666
2005-11-17 11:00:00,25.37,25.41,25.31,25.38,26663.4638481864,22.223,22.258,22.1705,22.2318,26663.4638
2005-11-17 11:30:00,25.37,25.4,25.34,25.36,25702.61830410761,22.223,22.2493,22.1967,22.2143,25702.6183
2005-11-17 12:00:00,25.35,25.45,25.31,25.42,34950.75666586596,22.2055,22.2931,22.1705,22.2668,34950.7567
2005-11-17 12:30:00,25.47,25.55,25.45,25.48,15133.31731924093,22.3106,22.3807,22.2931,22.3194,15133.3173
2005-11-17 13:00:00,25.45,25.52,25.42,25.43,21498.91904876291,22.2931,22.3544,22.2668,22.2756,21498.919
2005-11-17 13:30:00,25.45,25.54,25.44,25.49,12971.414845063657,22.2931,22.3719,22.2843,22.3281,12971.4148
2005-11-17 14:00:00,25.49,25.6,25.49,25.6,30506.84602450156,22.3281,22.4245,22.3281,22.4245,30506.846
2005-11-17 14:30:00,25.59,25.59,25.54,25.59,11169.829449915926,22.4157,22.4157,22.3719,22.4157,11169.8294
2005-11-17 15:00:00,25.59,25.73,25.54,25.64,60533.26927696372,22.4157,22.5384,22.3719,22.4595,60533.2693
2005-11-17 15:30:00,25.63,25.76,25.59,25.72,45520.05765073264,22.4508,22.5646,22.4157,22.5296,45520.0577
2005-11-18 09:30:00,25.58,25.58,25.19,25.55,127552.24597645928,22.407,22.407,22.0653,22.3807,127552.246
2005-11-18 10:00:00,25.48,25.6,25.48,25.56,32188.32572663944,22.3194,22.4245,22.3194,22.3894,32188.3257
2005-11-18 10:30:00,25.57,25.64,25.39,25.4,35070.862358875806,22.3982,22.4595,22.2405,22.2493,35070.8624
2005-11-18 11:00:00,25.4,25.57,25.35,25.51,15493.634398270477,22.2493,22.3982,22.2055,22.3456,15493.6344
2005-11-18 11:30:00,25.49,25.59,25.39,25.54,9848.66682680759,22.3281,22.4157,22.2405,22.3719,9848.6668
2005-11-18 12:00:00,25.55,25.59,25.52,25.57,8527.504203699255,22.3807,22.4157,22.3544,22.3982,8527.5042
2005-11-18 12:30:00,25.54,25.58,25.48,25.54,4443.9106413644,22.3719,22.407,22.3194,22.3719,4443.9106
2005-11-18 13:00:00,25.55,25.59,25.46,25.5,22219.553206822,22.3807,22.4157,22.3018,22.3369,22219.5532
2005-11-18 13:30:00,25.49,25.6,25.49,25.58,16094.16286331972,22.3281,22.4245,22.3281,22.407,16094.1629
2005-11-18 14:00:00,25.59,25.6,25.54,25.54,13211.626231083352,22.4157,22.4245,22.3719,22.3719,13211.6262
2005-11-18 14:30:00,25.55,25.6,25.5,25.58,14292.57746817199,22.3807,22.4245,22.3369,22.407,14292.5775
2005-11-18 15:00:00,25.59,25.71,25.54,25.59,55608.93586355993,22.4157,22.5208,22.3719,22.4157,55608.9359
2005-11-18 15:30:00,25.59,25.64,25.55,25.59,100048.04227720392,22.4157,22.4595,22.3807,22.4157,100048.0423
2005-11-21 09:30:00,25.56,25.57,25.41,25.53,21859.236127792457,22.3894,22.3982,22.258,22.3632,21859.2361
2005-11-21 10:00:00,25.53,25.87,25.51,25.87,25942.82969012731,22.3632,22.661,22.3456,22.661,25942.8297
2005-11-21 10:30:00,25.87,26.0,25.83,25.95,20898.390583713663,22.661,22.7749,22.626,22.7311,20898.3906
2005-11-21 11:00:00,25.94,26.02,25.87,25.99,19697.33365361518,22.7223,22.7924,22.661,22.7661,19697.3337
2005-11-21 11:30:00,25.94,25.98,25.87,25.96,8167.187124669709,22.7223,22.7573,22.661,22.7398,8167.1871
2005-11-21 12:00:00,25.96,26.01,25.93,25.97,5524.861878453038,22.7398,22.7836,22.7135,22.7486,5524.8619
2005-11-21 12:30:00,25.95,26.13,25.94,25.94,12971.414845063657,22.7311,22.8887,22.7223,22.7223,12971.4148
2005-11-21 13:00:00,25.96,25.98,25.86,25.89,6846.024501561374,22.7398,22.7573,22.6522,22.6785,6846.0245
2005-11-21 13:30:00,25.89,26.01,25.85,25.95,15133.31731924093,22.6785,22.7836,22.6435,22.7311,15133.3173
2005-11-21 14:00:00,25.92,25.96,25.86,25.89,25342.301225078067,22.7048,22.7398,22.6522,22.6785,25342.3012
2005-11-21 14:30:00,25.89,25.9,25.81,25.87,30266.63463848186,22.6785,22.6873,22.6084,22.661,30266.6346
2005-11-21 15:00:00,25.89,25.89,25.81,25.83,35791.4965169349,22.6785,22.6785,22.6084,22.626,35791.4965
2005-11-21 15:30:00,25.86,25.94,25.84,25.94,61734.32620706221,22.6522,22.7223,22.6347,22.7223,61734.3262
2005-11-22 09:30:00,25.89,25.91,25.77,25.83,11770.357914965169,22.6785,22.696,22.5734,22.626,11770.3579
2005-11-22 10:00:00,25.83,25.95,25.77,25.93,11890.463607975018,22.626,22.7311,22.5734,22.7135,11890.4636
2005-11-22 10:30:00,25.91,25.91,25.74,25.77,88878.212827288,22.696,22.696,22.5471,22.5734,88878.2128
2005-11-22 11:00:00,25.79,25.84,25.78,25.82,21619.02474177276,22.5909,22.6347,22.5822,22.6172,21619.0247
2005-11-22 11:30:00,25.81,25.94,25.81,25.94,14773.000240211386,22.6084,22.7223,22.6084,22.7223,14773.0002
2005-11-22 12:00:00,25.95,25.99,25.91,25.95,17535.431179437903,22.7311,22.7661,22.696,22.7311,17535.4312
2005-11-22 12:30:00,25.96,26.01,25.9,26.0,14172.47177516214,22.7398,22.7836,22.6873,22.7749,14172.4718
2005-11-22 13:00:00,26.01,26.12,26.01,26.11,12130.674993994717,22.7836,22.88,22.7836,22.8712,12130.675
2005-11-22 13:30:00,26.09,26.14,26.04,26.1,23660.821522940187,22.8537,22.8975,22.8099,22.8625,23660.8215
2005-11-22 14:00:00,26.13,26.39,26.13,26.37,30386.74033149171,22.8887,23.1165,22.8887,23.099,30386.7403
2005-11-22 14:30:00,26.37,26.48,26.3,26.42,14652.894547201537,23.099,23.1953,23.0376,23.1428,14652.8945
2005-11-22 15:00:00,26.43,26.48,26.34,26.44,30506.84602450156,23.1515,23.1953,23.0727,23.1603,30506.846
2005-11-22 15:30:00,26.44,26.48,26.39,26.44,49243.33413403795,23.1603,23.1953,23.1165,23.1603,49243.3341
2005-11-23 09:30:00,26.34,26.61,26.29,26.51,20297.862118664423,23.0727,23.3092,23.0289,23.2216,20297.8621
2005-11-23 10:00:00,26.51,26.53,26.39,26.52,18376.171030506845,23.2216,23.2391,23.1165,23.2304,18376.171
2005-11-23 10:30:00,26.53,26.53,26.43,26.51,8167.187124669709,23.2391,23.2391,23.1515,23.2216,8167.1871
2005-11-23 11:00:00,26.51,26.51,26.43,26.44,7206.34158059092,23.2216,23.2216,23.1515,23.1603,7206.3416
2005-11-23 11:30:00,26.44,26.44,26.39,26.39,12851.309152053807,23.1603,23.1603,23.1165,23.1165,12851.3092
2005-11-23 12:00:00,26.39,26.39,26.32,26.33,6846.024501561374,23.1165,23.1165,23.0552,23.0639,6846.0245
2005-11-23 12:30:00,26.34,26.44,26.33,26.33,12370.886380014412,23.0727,23.1603,23.0639,23.0639,12370.8864
2005-11-23 13:00:00,26.33,26.37,26.31,26.36,7206.34158059092,23.0639,23.099,23.0464,23.0902,7206.3416
2005-11-23 13:30:00,26.34,26.37,26.33,26.34,13812.154696132597,23.0727,23.099,23.0639,23.0727,13812.1547
2005-11-23 14:00:00,26.32,26.46,26.31,26.44,31347.5858755705,23.0552,23.1778,23.0464,23.1603,31347.5859
2005-11-23 14:30:00,26.44,26.44,26.36,26.37,15373.528705260627,23.1603,23.1603,23.0902,23.099,15373.5287
2005-11-23 15:00:00,26.3,26.37,26.22,26.34,14412.68316118184,23.0376,23.099,22.9676,23.0727,14412.6832
2005-11-23 15:30:00,26.35,26.36,26.17,26.28,12490.99207302426,23.0814,23.0902,22.9238,23.0201,12490.9921
2005-11-25 09:30:00,26.33,26.51,26.29,26.51,12731.203459043958,23.0639,23.2216,23.0289,23.2216,12731.2035
2005-11-25 10:00:00,26.53,26.58,26.48,26.52,7566.658659620465,23.2391,23.2829,23.1953,23.2304,7566.6587
2005-11-25 10:30:00,26.52,26.53,26.47,26.51,3843.382176315157,23.2304,23.2391,23.1866,23.2216,3843.3822
2005-11-25 11:00:00,26.49,26.52,26.48,26.52,960.8455440787892,23.2041,23.2304,23.1953,23.2304,960.8455
2005-11-25 11:30:00,26.52,26.52,26.44,26.49,20658.17919769397,23.2304,23.2304,23.1603,23.2041,20658.1792
2005-11-25 12:00:00,26.49,26.52,26.45,26.45,2882.536632236368,23.2041,23.2304,23.169,23.169,2882.5366
2005-11-25 12:30:00,26.5,26.51,26.47,26.5,4924.333413403795,23.2128,23.2216,23.1866,23.2128,4924.3334
2005-11-25 13:00:00,26.44,26.44,26.44,26.44,840.7398510689407,23.1603,23.1603,23.1603,23.1603,840.7399
2005-11-25 13:30:00,26.44,26.44,26.44,26.44,0.0,23.1603,23.1603,23.1603,23.1603,0.0
2005-11-25 14:00:00,26.44,26.44,26.44,26.44,0.0,23.1603,23.1603,23.1603,23.1603,0.0
2005-11-25 14:30:00,26.44,26.44,26.44,26.44,0.0,23.1603,23.1603,23.1603,23.1603,0.0
2005-11-25 15:00:00,26.44,26.44,26.44,26.44,0.0,23.1603,23.1603,23.1603,23.1603,0.0
2005-11-25 15:30:00,26.44,26.44,26.44,26.44,0.0,23.1603,23.1603,23.1603,23.1603,0.0
2005-11-28 09:30:00,26.42,26.43,26.31,26.32,6605.813115541676,23.1428,23.1515,23.0464,23.0552,6605.8131
2005-11-28 10:00:00,26.35,26.36,26.19,26.28,10208.983905837136,23.0814,23.0902,22.9413,23.0201,10208.9839
2005-11-28 10:30:00,26.28,26.44,26.28,26.39,11650.25222195532,23.0201,23.1603,23.0201,23.1165,11650.2522
2005-11-28 11:00:00,26.37,26.39,26.31,26.32,13451.83761710305,23.099,23.1165,23.0464,23.0552,13451.8376
2005-11-28 11:30:00,26.31,26.33,26.19,26.28,14172.47177516214,23.0464,23.0639,22.9413,23.0201,14172.4718
2005-11-28 12:00:00,26.23,26.26,26.14,26.14,5765.073264472736,22.9763,23.0026,22.8975,22.8975,5765.0733
2005-11-28 12:30:00,26.13,26.14,26.0,26.07,33029.06557770838,22.8887,22.8975,22.7749,22.8362,33029.0656
2005-11-28 13:00:00,26.07,26.07,26.01,26.04,12731.203459043958,22.8362,22.8362,22.7836,22.8099,12731.2035
2005-11-28 13:30:00,26.04,26.04,25.96,26.01,2282.0081671871244,22.8099,22.8099,22.7398,22.7836,2282.0082
2005-11-28 14:00:00,25.99,25.99,25.91,25.98,5885.178957482584,22.7661,22.7661,22.696,22.7573,5885.179
2005-11-28 14:30:00,25.96,26.05,25.94,26.05,4804.227720393947,22.7398,22.8187,22.7223,22.8187,4804.2277
2005-11-28 15:00:00,26.04,26.04,25.88,25.94,17655.536872447752,22.8099,22.8099,22.6697,22.7223,17655.5369
2005-11-28 15:30:00,25.94,26.04,25.89,25.92,22459.7645928417,22.7223,22.8099,22.6785,22.7048,22459.7646
2005-11-29 09:30:00,25.96,26.25,25.96,26.24,6846.024501561374,22.7398,22.9939,22.7398,22.9851,6846.0245
2005-11-29 10:00:00,26.28,26.5,26.27,26.34,17415.325486428057,23.0201,23.2128,23.0114,23.0727,17415.3255
2005-11-29 10:30:00,26.33,26.43,26.16,26.16,28705.26062935383,23.0639,23.1515,22.915,22.915,28705.2606
2005-11-29 11:00:00,26.17,26.21,26.07,26.19,28224.83785731444,22.9238,22.9588,22.8362,22.9413,28224.8379
2005-11-29 11:30:00,26.2,26.23,26.15,26.19,15373.528705260627,22.9501,22.9763,22.9063,22.9413,15373.5287
2005-11-29 12:00:00,26.19,26.2,26.14,26.15,5524.861878453038,22.9413,22.9501,22.8975,22.9063,5524.8619
2005-11-29 12:30:00,26.16,26.22,26.16,26.19,13451.83761710305,22.915,22.9676,22.915,22.9413,13451.8376
2005-11-29 13:00:00,26.21,26.22,26.1,26.15,8167.187124669709,22.9588,22.9676,22.8625,22.9063,8167.1871
2005-11-29 13:30:00,26.16,26.19,26.1,26.19,14172.47177516214,22.915,22.9413,22.8625,22.9413,14172.4718
2005-11-29 14:00:00,26.19,26.19,26.14,26.17,15493.634398270477,22.9413,22.9413,22.8975,22.9238,15493.6344
2005-11-29 14:30:00,26.18,26.23,26.16,26.22,35431.17943790535,22.9325,22.9763,22.915,22.9676,35431.1794
2005-11-29 15:00:00,26.21,26.23,26.14,26.15,21739.130434782608,22.9588,22.9763,22.8975,22.9063,21739.1304
2005-11-29 15:30:00,26.15,26.19,26.06,26.09,20898.390583713663,22.9063,22.9413,22.8274,22.8537,20898.3906
2005-11-30 09:30:00,25.95,26.2,25.95,26.11,45640.16334374249,22.7311,22.9501,22.7311,22.8712,45640.1633
2005-11-30 10:00:00,26.14,26.14,25.98,26.04,26543.35815517656,22.8975,22.8975,22.7573,22.8099,26543.3582
2005-11-30 10:30:00,26.05,26.09,25.96,26.06,35431.17943790535,22.8187,22.8537,22.7398,22.8274,35431.1794
2005-11-30 11:00:00,26.06,26.14,26.04,26.06,18135.959644487142,22.8274,22.8975,22.8099,22.8274,18135.9596
2005-11-30 11:30:00,26.06,26.06,25.76,25.8,25822.72399711746,22.8274,22.8274,22.5646,22.5997,25822.724
2005-11-30 12:00:00,25.8,25.85,25.79,25.79,13692.049003122747,22.5997,22.6435,22.5909,22.5909,13692.049
2005-11-30 12:30:00,25.74,25.91,25.74,25.87,71582.9930338698,22.5471,22.696,22.5471,22.661,71582.993
2005-11-30 13:00:00,25.89,25.94,25.85,25.87,13692.049003122747,22.6785,22.7223,22.6435,22.661,13692.049
2005-11-30 13:30:00,25.87,25.87,25.78,25.83,23901.03290895988,22.661,22.661,22.5822,22.626,23901.0329
2005-11-30 14:00:00,25.83,25.95,25.8,25.86,13331.7319240932,22.626,22.7311,22.5997,22.6522,13331.7319
2005-11-30 14:30:00,25.88,25.94,25.83,25.94,13091.520538073504,22.6697,22.7223,22.626,22.7223,13091.5205
2005-11-30 15:00:00,25.89,25.99,25.83,25.89,17895.74825846745,22.6785,22.7661,22.626,22.6785,17895.7483
2005-11-30 15:30:00,25.89,25.89,25.77,25.81,42517.41532548643,22.6785,22.6785,22.5734,22.6084,42517.4153
2005-12-01 09:30:00,25.89,26.44,25.86,26.44,30626.95171751141,22.6785,23.1603,22.6522,23.1603,30626.9517
2005-12-01 10:00:00,26.48,26.53,26.39,26.45,17415.325486428057,23.1953,23.2391,23.1165,23.169,17415.3255
2005-12-01 10:30:00,26.47,26.48,26.4,26.47,41916.88686043718,23.1866,23.1953,23.1252,23.1866,41916.8869
2005-12-01 11:00:00,26.47,26.53,26.44,26.46,41916.88686043718,23.1866,23.2391,23.1603,23.1778,41916.8869
2005-12-01 11:30:00,26.47,26.63,26.47,26.57,14532.788854191687,23.1866,23.3267,23.1866,23.2742,14532.7889
2005-12-01 12:00:00,26.57,26.72,26.57,26.6,10929.618063896229,23.2742,23.4056,23.2742,23.3004,10929.6181
2005-12-01 12:30:00,26.63,26.75,26.63,26.64,19096.805188565937,23.3267,23.4318,23.3267,23.3355,19096.8052
2005-12-01 13:00:00,26.64,26.76,26.64,26.72,10088.878212827289,23.3355,23.4406,23.3355,23.4056,10088.8782
2005-12-01 13:30:00,26.72,26.72,26.62,26.62,9848.66682680759,23.4056,23.4056,23.318,23.318,9848.6668
2005-12-01 14:00:00,26.59,26.69,26.59,26.61,4323.804948354552,23.2917,23.3793,23.2917,23.3092,4323.8049
2005-12-01 14:30:00,26.63,26.72,26.58,26.68,8767.715589718951,23.3267,23.4056,23.2829,23.3705,8767.7156
2005-12-01 15:00:00,26.68,26.73,26.61,26.73,12130.674993994717,23.3705,23.4143,23.3092,23.4143,12130.675
2005-12-01 15:30:00,26.73,26.77,26.6,26.63,40235.4071582993,23.4143,23.4493,23.3004,23.3267,40235.4072
2005-12-02 09:30:00,26.55,26.55,26.44,26.46,3723.276483305309,23.2566,23.2566,23.1603,23.1778,3723.2765
2005-12-02 10:00:00,26.5,26.64,26.43,26.64,37232.76483305309,23.2128,23.3355,23.1515,23.3355,37232.7648
2005-12-02 10:30:00,26.7,26.72,26.51,26.51,8407.398510689407,23.388,23.4056,23.2216,23.2216,8407.3985
2005-12-02 11:00:00,26.53,26.68,26.49,26.65,6245.496036512131,23.2391,23.3705,23.2041,23.3442,6245.496
2005-12-02 11:30:00,26.59,26.69,26.58,26.66,14172.47177516214,23.2917,23.3793,23.2829,23.353,14172.4718
2005-12-02 12:00:00,26.67,26.73,26.57,26.57,4564.016334374249,23.3618,23.4143,23.2742,23.2742,4564.0163
2005-12-02 12:30:00,26.54,26.54,26.31,26.39,19096.805188565937,23.2479,23.2479,23.0464,23.1165,19096.8052
2005-12-02 13:00:00,26.39,26.5,26.37,26.45,6846.024501561374,23.1165,23.2128,23.099,23.169,6846.0245
2005-12-02 13:30:00,26.44,26.55,26.44,26.5,6245.496036512131,23.1603,23.2566,23.1603,23.2128,6245.496
2005-12-02 14:00:00,26.53,26.6,26.51,26.6,5644.967571462888,23.2391,23.3004,23.2216,23.3004,5644.9676
2005-12-02 14:30:00,26.6,26.63,26.54,26.62,8407.398510689407,23.3004,23.3267,23.2479,23.318,8407.3985
2005-12-02 15:00:00,26.59,26.7,26.53,26.67,5885.178957482584,23.2917,23.388,23.2391,23.3618,5885.179
2005-12-02 15:30:00,26.68,26.81,26.68,26.73,21258.70766274321,23.3705,23.4844,23.3705,23.4143,21258.7077
2005-12-05 09:30:00,26.64,26.64,26.42,26.44,13091.520538073504,23.3355,23.3355,23.1428,23.1603,13091.5205
2005-12-05 10:00:00,26.44,26.48,26.2,26.29,12250.780687004562,23.1603,23.1953,22.9501,23.0289,12250.7807
2005-12-05 10:30:00,26.28,26.37,26.22,26.25,8647.609896709104,23.0201,23.099,22.9676,22.9939,8647.6099
2005-12-05 11:00:00,26.24,26.27,26.1,26.16,19096.805188565937,22.9851,23.0114,22.8625,22.915,19096.8052
2005-12-05 11:30:00,26.16,26.16,26.04,26.09,11650.25222195532,22.915,22.915,22.8099,22.8537,11650.2522
2005-12-05 12:00:00,26.09,26.09,26.03,26.05,7806.870045640163,22.8537,22.8537,22.8011,22.8187,7806.87
2005-12-05 12:30:00,26.06,26.19,26.06,26.13,49843.8625990872,22.8274,22.9413,22.8274,22.8887,49843.8626
2005-12-05 13:00:00,26.13,26.14,26.04,26.14,18376.171030506845,22.8887,22.8975,22.8099,22.8975,18376.171
2005-12-05 13:30:00,26.17,26.21,26.14,26.2,12010.569300984866,22.9238,22.9588,22.8975,22.9501,12010.5693
2005-12-05 14:00:00,26.2,26.25,26.1,26.11,15853.951477300025,22.9501,22.9939,22.8625,22.8712,15853.9515
2005-12-05 14:30:00,26.14,26.14,26.1,26.14,10329.089598846986,22.8975,22.8975,22.8625,22.8975,10329.0896
2005-12-05 15:00:00,26.14,26.14,26.1,26.14,11410.040835935622,22.8975,22.8975,22.8625,22.8975,11410.0408
2005-12-05 15:30:00,26.14,26.29,26.14,26.22,16694.691328368965,22.8975,23.0289,22.8975,22.9676,16694.6913
2005-12-06 09:30:00,26.27,26.51,26.27,26.43,13451.83761710305,23.0114,23.2216,23.0114,23.1515,13451.8376
2005-12-06 10:00:00,26.43,26.5,26.34,26.39,10569.300984866682,23.1515,23.2128,23.0727,23.1165,10569.301
2005-12-06 10:30:00,26.39,26.39,26.23,26.26,28945.47201537353,23.1165,23.1165,22.9763,23.0026,28945.472
2005-12-06 11:00:00,26.26,26.31,26.11,26.14,28224.83785731444,23.0026,23.0464,22.8712,22.8975,28224.8379
2005-12-06 11:30:00,26.14,26.19,26.09,26.19,21258.70766274321,22.8975,22.9413,22.8537,22.9413,21258.7077
2005-12-06 12:00:00,26.19,26.43,26.19,26.43,8167.187124669709,22.9413,23.1515,22.9413,23.1515,8167.1871
2005-12-06 12:30:00,26.43,26.46,26.42,26.44,19216.910881575783,23.1515,23.1778,23.1428,23.1603,19216.9109
2005-12-06 13:00:00,26.45,26.45,26.25,26.26,24501.561374009125,23.169,23.169,22.9939,23.0026,24501.5614
2005-12-06 13:30:00,26.29,26.34,26.26,26.31,9848.66682680759,23.0289,23.0727,23.0026,23.0464,9848.6668
2005-12-06 14:00:00,26.31,26.31,26.24,26.3,16214.268556329567,23.0464,23.0464,22.9851,23.0376,16214.2686
2005-12-06 14:30:00,26.3,26.32,26.27,26.28,29666.106173432618,23.0376,23.0552,23.0114,23.0201,29666.1062
2005-12-06 15:00:00,26.29,26.3,26.06,26.1,42757.62671150612,23.0289,23.0376,22.8274,22.8625,42757.6267
2005-12-06 15:30:00,26.1,26.14,25.94,26.0,43838.57794859477,22.8625,22.8975,22.7223,22.7749,43838.5779
2005-12-07 09:30:00,26.04,26.22,25.9,26.02,15253.42301225078,22.8099,22.9676,22.6873,22.7924,15253.423
2005-12-07 10:00:00,26.02,26.09,25.99,26.09,10329.089598846986,22.7924,22.8537,22.7661,22.8537,10329.0896
2005-12-07 10:30:00,26.09,26.13,25.92,25.96,12250.780687004562,22.8537,22.8887,22.7048,22.7398,12250.7807
2005-12-07 11:00:00,25.94,25.99,25.86,25.99,14773.000240211386,22.7223,22.7661,22.6522,22.7661,14773.0002
2005-12-07 11:30:00,25.99,26.14,25.99,26.14,13091.520538073504,22.7661,22.8975,22.7661,22.8975,13091.5205
2005-12-07 12:00:00,26.09,26.12,25.96,26.09,6966.130194571222,22.8537,22.88,22.7398,22.8537,6966.1302
2005-12-07 12:30:00,26.13,26.13,26.08,26.08,7446.552966610617,22.8887,22.8887,22.8449,22.8449,7446.553
2005-12-07 13:00:00,26.09,26.09,25.88,25.92,9608.455440787891,22.8537,22.8537,22.6697,22.7048,9608.4554
2005-12-07 13:30:00,25.89,25.95,25.89,25.9,9248.138361758349,22.6785,22.7311,22.6785,22.6873,9248.1384
2005-12-07 14:00:00,25.89,25.96,25.81,25.89,12851.309152053807,22.6785,22.7398,22.6084,22.6785,12851.3092
2005-12-07 14:30:00,25.86,25.99,25.84,25.98,10929.618063896229,22.6522,22.7661,22.6347,22.7573,10929.6181
2005-12-07 15:00:00,25.98,26.01,25.89,25.98,12370.886380014412,22.7573,22.7836,22.6785,22.7573,12370.8864
2005-12-07 15:30:00,25.97,26.14,25.87,26.14,104371.84722555848,22.7486,22.8975,22.661,22.8975,104371.8472
2005-12-08 09:30:00,26.23,26.31,25.99,26.14,10689.40667787653,22.9763,23.0464,22.7661,22.8975,10689.4067
2005-12-08 10:00:00,26.02,26.2,25.98,26.01,12611.097766034109,22.7924,22.9501,22.7573,22.7836,12611.0978
2005-12-08 10:30:00,26.03,26.31,25.94,26.31,11770.357914965169,22.8011,23.0464,22.7223,23.0464,11770.3579
2005-12-08 11:00:00,26.29,26.53,26.29,26.5,6125.390343502281,23.0289,23.2391,23.0289,23.2128,6125.3903
2005-12-08 11:30:00,26.49,26.68,26.49,26.68,12250.780687004562,23.2041,23.3705,23.2041,23.3705,12250.7807
2005-12-08 12:00:00,26.64,26.67,26.55,26.58,5644.967571462888,23.3355,23.3618,23.2566,23.2829,5644.9676
2005-12-08 12:30:00,26.54,26.57,26.46,26.53,8167.187124669709,23.2479,23.2742,23.1778,23.2391,8167.1871
2005-12-08 13:00:00,26.51,26.51,26.31,26.31,19096.805188565937,23.2216,23.2216,23.0464,23.0464,19096.8052
2005-12-08 13:30:00,26.3,26.37,26.29,26.3,18135.959644487142,23.0376,23.099,23.0289,23.0376,18135.9596
2005-12-08 14:00:00,26.3,26.3,25.95,26.04,20057.650732644724,23.0376,23.0376,22.7311,22.8099,20057.6507
2005-12-08 14:30:00,26.04,26.12,25.87,26.12,16934.90271438866,22.8099,22.88,22.661,22.88,16934.9027
2005-12-08 15:00:00,26.11,26.24,26.11,26.21,15013.211626231085,22.8712,22.9851,22.8712,22.9588,15013.2116
2005-12-08 15:30:00,26.2,26.53,26.18,26.52,130074.4655296661,22.9501,23.2391,22.9325,23.2304,130074.4655
2005-12-09 09:30:00,26.39,26.58,26.25,26.37,15133.31731924093,23.1165,23.2829,22.9939,23.099,15133.3173
2005-12-09 10:00:00,26.38,26.38,26.09,26.12,14893.105933221232,23.1077,23.1077,22.8537,22.88,14893.1059
2005-12-09 10:30:00,26.12,26.23,26.04,26.21,13211.626231083352,22.88,22.9763,22.8099,22.9588,13211.6262
2005-12-09 11:00:00,26.22,26.44,26.21,26.36,10689.40667787653,22.9676,23.1603,22.9588,23.0902,10689.4067
2005-12-09 11:30:00,26.39,26.53,26.31,26.34,12971.414845063657,23.1165,23.2391,23.0464,23.0727,12971.4148
2005-12-09 12:00:00,26.31,26.43,26.3,26.39,4804.227720393947,23.0464,23.1515,23.0376,23.1165,4804.2277
2005-12-09 12:30:00,26.39,26.46,26.32,26.41,5885.178957482584,23.1165,23.1778,23.0552,23.134,5885.179
2005-12-09 13:00:00,26.39,26.49,26.37,26.43,6725.918808551525,23.1165,23.2041,23.099,23.1515,6725.9188
2005-12-09 13:30:00,26.43,26.64,26.43,26.6,13812.154696132597,23.1515,23.3355,23.1515,23.3004,13812.1547
2005-12-09 14:00:00,26.57,26.7,26.57,26.7,10929.618063896229,23.2742,23.388,23.2742,23.388,10929.6181
2005-12-09 14:30:00,26.7,26.76,26.63,26.64,70381.93610377131,23.388,23.4406,23.3267,23.3355,70381.9361
2005-12-09 15:00:00,26.64,26.69,26.6,26.66,28224.83785731444,23.3355,23.3793,23.3004,23.353,28224.8379
2005-12-09 15:30:00,26.66,26.73,26.65,26.68,140523.66082152294,23.353,23.4143,23.3442,23.3705,140523.6608
2005-12-12 09:30:00,26.79,26.8,26.68,26.77,11049.723756906076,23.4669,23.4756,23.3705,23.4493,11049.7238
2005-12-12 10:00:00,26.73,26.78,26.65,26.71,18135.959644487142,23.4143,23.4581,23.3442,23.3968,18135.9596
2005-12-12 10:30:00,26.73,26.73,26.61,26.63,17175.11410040836,23.4143,23.4143,23.3092,23.3267,17175.1141
2005-12-12 11:00:00,26.63,26.66,26.56,26.64,14652.894547201537,23.3267,23.353,23.2654,23.3355,14652.8945
2005-12-12 11:30:00,26.64,26.64,26.6,26.63,9128.032668748498,23.3355,23.3355,23.3004,23.3267,9128.0327
2005-12-12 12:00:00,26.63,26.68,26.63,26.66,6485.707422531827,23.3267,23.3705,23.3267,23.353,6485.7074
2005-12-12 12:30:00,26.66,26.66,26.53,26.62,6605.813115541676,23.353,23.353,23.2391,23.318,6605.8131
2005-12-12 13:00:00,26.62,26.63,26.5,26.61,10449.195291856831,23.318,23.3267,23.2128,23.3092,10449.1953
2005-12-12 13:30:00,26.6,26.64,26.53,26.61,8767.715589718951,23.3004,23.3355,23.2391,23.3092,8767.7156
2005-12-12 14:00:00,26.63,26.67,26.62,26.65,24261.34998798943,23.3267,23.3618,23.318,23.3442,24261.35
2005-12-12 14:30:00,26.66,26.73,26.61,26.7,85275.04203699254,23.353,23.4143,23.3092,23.388,85275.042
2005-12-12 15:00:00,26.71,26.76,26.64,26.71,18496.27672351669,23.3968,23.4406,23.3355,23.3968,18496.2767
2005-12-12 15:30:00,26.69,26.73,26.64,26.73,51885.65938025462,23.3793,23.4143,23.3355,23.4143,51885.6594
2005-12-13 09:30:00,26.62,26.62,26.36,26.54,25702.61830410761,23.318,23.318,23.0902,23.2479,25702.6183
2005-12-13 10:00:00,26.56,26.68,26.55,26.68,10088.878212827289,23.2654,23.3705,23.2566,23.3705,10088.8782
2005-12-13 10:30:00,26.68,26.78,26.66,26.67,9248.138361758349,23.3705,23.4581,23.353,23.3618,9248.1384
2005-12-13 11:00:00,26.67,26.75,26.61,26.75,7686.764352630314,23.3618,23.4318,23.3092,23.4318,7686.7644
2005-12-13 11:30:00,26.77,26.85,26.71,26.81,9608.455440787891,23.4493,23.5194,23.3968,23.4844,9608.4554
2005-12-13 12:00:00,26.79,26.82,26.75,26.75,11530.146528945472,23.4669,23.4931,23.4318,23.4318,11530.1465
2005-12-13 12:30:00,26.73,26.76,26.73,26.76,1921.6910881575784,23.4143,23.4406,23.4143,23.4406,1921.6911
2005-12-13 13:00:00,26.75,26.79,26.72,26.73,5765.073264472736,23.4318,23.4669,23.4056,23.4143,5765.0733
2005-12-13 13:30:00,26.74,26.74,26.64,26.64,11410.040835935622,23.4231,23.4231,23.3355,23.3355,11410.0408
2005-12-13 14:00:00,26.63,26.85,26.63,26.73,31467.69156858035,23.3267,23.5194,23.3267,23.4143,31467.6916
2005-12-13 14:30:00,26.83,26.86,26.67,26.72,40475.618544319,23.5019,23.5282,23.3618,23.4056,40475.6185
2005-12-13 15:00:00,26.7,26.74,26.64,26.68,24861.87845303868,23.388,23.4231,23.3355,23.3705,24861.8785
2005-12-13 15:30:00,26.68,26.77,26.65,26.67,20057.650732644724,23.3705,23.4493,23.3442,23.3618,20057.6507
2005-12-14 09:30:00,26.72,26.98,26.72,26.85,12370.886380014412,23.4056,23.6333,23.4056,23.5194,12370.8864
2005-12-14 10:00:00,26.86,26.91,26.84,26.91,17535.431179437903,23.5282,23.572,23.5107,23.572,17535.4312
2005-12-14 10:30:00,26.92,26.93,26.85,26.88,23420.610136920488,23.5807,23.5895,23.5194,23.5457,23420.6101
2005-12-14 11:00:00,26.88,26.88,26.73,26.73,10929.618063896229,23.5457,23.5457,23.4143,23.4143,10929.6181
2005-12-14 11:30:00,26.74,26.79,26.72,26.79,4804.227720393947,23.4231,23.4669,23.4056,23.4669,4804.2277
2005-12-14 12:00:00,26.81,26.82,26.78,26.79,8047.08143165986,23.4844,23.4931,23.4581,23.4669,8047.0814
2005-12-14 12:30:00,26.8,26.85,26.78,26.85,4564.016334374249,23.4756,23.5194,23.4581,23.5194,4564.0163
2005-12-14 13:00:00,26.85,26.86,26.81,26.85,88758.10713427817,23.5194,23.5282,23.4844,23.5194,88758.1071
2005-12-14 13:30:00,26.86,26.97,26.85,26.97,34230.12250780687,23.5282,23.6245,23.5194,23.6245,34230.1225
2005-12-14 14:00:00,26.96,27.04,26.91,27.02,17295.219793418208,23.6158,23.6859,23.572,23.6683,17295.2198
2005-12-14 14:30:00,27.0,27.04,26.93,27.0,12250.780687004562,23.6508,23.6859,23.5895,23.6508,12250.7807
2005-12-14 15:00:00,27.0,27.04,26.99,27.03,17535.431179437903,23.6508,23.6859,23.6421,23.6771,17535.4312
2005-12-14 15:30:00,27.01,27.04,26.93,26.98,28585.15493634398,23.6596,23.6859,23.5895,23.6333,28585.1549
2005-12-15 09:30:00,27.02,27.03,26.77,26.79,16574.585635359115,23.6683,23.6771,23.4493,23.4669,16574.5856
2005-12-15 10:00:00,26.79,26.9,26.57,26.68,23420.610136920488,23.4669,23.5632,23.2742,23.3705,23420.6101
2005-12-15 10:30:00,26.68,26.83,26.68,26.81,13571.943310112898,23.3705,23.5019,23.3705,23.4844,13571.9433
2005-12-15 11:00:00,26.81,26.86,26.77,26.78,20417.96781167428,23.4844,23.5282,23.4493,23.4581,20417.9678
2005-12-15 11:30:00,26.77,26.78,26.55,26.56,9368.244054768196,23.4493,23.4581,23.2566,23.2654,9368.2441
2005-12-15 12:00:00,26.56,26.61,26.49,26.58,14052.366082152294,23.2654,23.3092,23.2041,23.2829,14052.3661
2005-12-15 12:30:00,26.58,26.58,26.54,26.56,13451.83761710305,23.2829,23.2829,23.2479,23.2654,13451.8376
2005-12-15 13:00:00,26.56,26.58,26.56,26.57,23180.3987509008,23.2654,23.2829,23.2654,23.2742,23180.3988
2005-12-15 13:30:00,26.56,26.62,26.56,26.58,11650.25222195532,23.2654,23.318,23.2654,23.2829,11650.2522
2005-12-15 14:00:00,26.58,26.61,26.56,26.56,9128.032668748498,23.2829,23.3092,23.2654,23.2654,9128.0327
2005-12-15 14:30:00,26.56,26.59,26.56,26.57,17535.431179437903,23.2654,23.2917,23.2654,23.2742,17535.4312
2005-12-15 15:00:00,26.62,26.62,26.56,26.58,7446.552966610617,23.318,23.318,23.2654,23.2829,7446.553
2005-12-15 15:30:00,26.58,26.64,26.56,26.59,16814.797021378814,23.2829,23.3355,23.2654,23.2917,16814.797
2005-12-16 09:30:00,26.71,26.71,26.49,26.56,251621.4268556329,23.3968,23.3968,23.2041,23.2654,251621.4269
2005-12-16 10:00:00,26.56,26.61,26.32,26.49,22339.65889983185,23.2654,23.3092,23.0552,23.2041,22339.6589
2005-12-16 10:30:00,26.49,26.55,26.44,26.46,26303.146769156858,23.2041,23.2566,23.1603,23.1778,26303.1468
2005-12-16 11:00:00,26.46,26.58,26.45,26.58,20778.284890703817,23.1778,23.2829,23.169,23.2829,20778.2849
2005-12-16 11:30:00,26.57,26.59,26.48,26.53,19216.910881575783,23.2742,23.2917,23.1953,23.2391,19216.9109
2005-12-16 12:00:00,26.53,26.59,26.53,26.56,14773.000240211386,23.2391,23.2917,23.2391,23.2654,14773.0002
2005-12-16 12:30:00,26.57,26.58,26.54,26.56,4083.593562334855,23.2742,23.2829,23.2479,23.2654,4083.5936
2005-12-16 13:00:00,26.57,26.62,26.54,26.57,6485.707422531827,23.2742,23.318,23.2479,23.2742,6485.7074
2005-12-16 13:30:00,26.57,26.61,26.56,26.59,3483.065097285611,23.2742,23.3092,23.2654,23.2917,3483.0651
2005-12-16 14:00:00,26.59,26.62,26.57,26.57,2041.7967811674275,23.2917,23.318,23.2742,23.2742,2041.7968
2005-12-16 14:30:00,26.57,26.58,26.53,26.54,12130.674993994717,23.2742,23.2829,23.2391,23.2479,12130.675
2005-12-16 15:00:00,26.54,26.6,26.53,26.6,12010.569300984866,23.2479,23.3004,23.2391,23.3004,12010.5693
2005-12-16 15:30:00,26.59,26.6,26.49,26.53,22699.9759788614,23.2917,23.3004,23.2041,23.2391,22699.976
2005-12-19 09:30:00,26.45,26.45,26.31,26.4,13211.626231083352,23.169,23.169,23.0464,23.1252,13211.6262
2005-12-19 10:00:00,26.41,26.53,26.41,26.53,9608.455440787891,23.134,23.2391,23.134,23.2391,9608.4554
2005-12-19 10:30:00,26.51,26.53,26.44,26.5,40475.618544319,23.2216,23.2391,23.1603,23.2128,40475.6185
2005-12-19 11:00:00,26.49,26.59,26.46,26.53,26543.35815517656,23.2041,23.2917,23.1778,23.2391,26543.3582
2005-12-19 11:30:00,26.54,26.55,26.39,26.41,9368.244054768196,23.2479,23.2566,23.1165,23.134,9368.2441
2005-12-19 12:00:00,26.41,26.45,26.39,26.43,5404.75618544319,23.134,23.169,23.1165,23.1515,5404.7562
2005-12-19 12:30:00,26.4,26.44,26.39,26.44,11169.829449915926,23.1252,23.1603,23.1165,23.1603,11169.8294
2005-12-19 13:00:00,26.44,26.44,26.39,26.39,17655.536872447752,23.1603,23.1603,23.1165,23.1165,17655.5369
2005-12-19 13:30:00,26.39,26.39,26.24,26.27,10689.40667787653,23.1165,23.1165,22.9851,23.0114,10689.4067
2005-12-19 14:00:00,26.27,26.32,26.21,26.29,13571.943310112898,23.0114,23.0552,22.9588,23.0289,13571.9433
2005-12-19 14:30:00,26.29,26.3,26.24,26.24,11770.357914965169,23.0289,23.0376,22.9851,22.9851,11770.3579
2005-12-19 15:00:00,26.24,26.25,26.21,26.24,21138.601969733365,22.9851,22.9939,22.9588,22.9851,21138.602
2005-12-19 15:30:00,26.24,26.27,26.18,26.23,47922.17151092961,22.9851,23.0114,22.9325,22.9763,47922.1715
2005-12-20 09:30:00,26.29,26.31,26.23,26.28,10088.878212827289,23.0289,23.0464,22.9763,23.0201,10088.8782
2005-12-20 10:00:00,26.28,26.28,26.19,26.22,16214.268556329567,23.0201,23.0201,22.9413,22.9676,16214.2686
2005-12-20 10:30:00,26.22,26.25,26.19,26.23,20177.75642565457,22.9676,22.9939,22.9413,22.9763,20177.7564
2005-12-20 11:00:00,26.24,26.26,26.19,26.24,12130.674993994717,22.9851,23.0026,22.9413,22.9851,12130.675
2005-12-20 11:30:00,26.27,26.33,26.27,26.33,8767.715589718951,23.0114,23.0639,23.0114,23.0639,8767.7156
2005-12-20 12:00:00,26.31,26.59,26.24,26.56,14412.68316118184,23.0464,23.2917,22.9851,23.2654,14412.6832
2005-12-20 12:30:00,26.58,26.58,26.38,26.45,6966.130194571222,23.2829,23.2829,23.1077,23.169,6966.1302
2005-12-20 13:00:00,26.46,26.47,26.37,26.42,7566.658659620465,23.1778,23.1866,23.099,23.1428,7566.6587
2005-12-20 13:30:00,26.42,26.42,26.26,26.26,12370.886380014412,23.1428,23.1428,23.0026,23.0026,12370.8864
2005-12-20 14:00:00,26.28,26.29,26.19,26.23,22459.7645928417,23.0201,23.0289,22.9413,22.9763,22459.7646
2005-12-20 14:30:00,26.23,26.28,26.19,26.2,28224.83785731444,22.9763,23.0201,22.9413,22.9501,28224.8379
2005-12-20 15:00:00,26.2,26.21,25.94,25.94,33269.27696372808,22.9501,22.9588,22.7223,22.7223,33269.277
2005-12-20 15:30:00,25.93,26.01,25.92,26.01,23540.715829930337,22.7135,22.7836,22.7048,22.7836,23540.7158
2005-12-21 09:30:00,25.98,26.56,25.98,26.34,24861.87845303868,22.7573,23.2654,22.7573,23.0727,24861.8785
2005-12-21 10:00:00,26.35,27.03,26.25,26.98,34110.01681479702,23.0814,23.6771,22.9939,23.6333,34110.0168
2005-12-21 10:30:00,27.02,27.03,26.83,26.83,27023.78092721595,23.6683,23.6771,23.5019,23.5019,27023.7809
2005-12-21 11:00:00,26.84,26.85,26.62,26.64,17175.11410040836,23.5107,23.5194,23.318,23.3355,17175.1141
2005-12-21 11:30:00,26.64,26.7,26.59,26.62,8047.08143165986,23.3355,23.388,23.2917,23.318,8047.0814
2005-12-21 12:00:00,26.63,26.66,26.62,26.63,7806.870045640163,23.3267,23.353,23.318,23.3267,7806.87
2005-12-21 12:30:00,26.63,26.69,26.58,26.58,18256.065337496995,23.3267,23.3793,23.2829,23.2829,18256.0653
2005-12-21 13:00:00,26.6,26.63,26.52,26.53,9248.138361758349,23.3004,23.3267,23.2304,23.2391,9248.1384
2005-12-21 13:30:00,26.54,26.57,26.48,26.5,10569.300984866682,23.2479,23.2742,23.1953,23.2128,10569.301
2005-12-21 14:00:00,26.5,26.58,26.48,26.53,6605.813115541676,23.2128,23.2829,23.1953,23.2391,6605.8131
2005-12-21 14:30:00,26.53,26.53,26.39,26.39,11289.935142925777,23.2391,23.2391,23.1165,23.1165,11289.9351
2005-12-21 15:00:00,26.38,26.41,26.32,26.37,14893.105933221232,23.1077,23.134,23.0552,23.099,14893.1059
2005-12-21 15:30:00,26.37,26.49,26.36,26.44,49003.12274801825,23.099,23.2041,23.0902,23.1603,49003.1227
2005-12-22 09:30:00,26.39,26.54,26.3,26.39,21739.130434782608,23.1165,23.2479,23.0376,23.1165,21739.1304
2005-12-22 10:00:00,26.39,26.44,26.31,26.44,10088.878212827289,23.1165,23.1603,23.0464,23.1603,10088.8782
2005-12-22 10:30:00,26.43,26.53,26.38,26.53,10569.300984866682,23.1515,23.2391,23.1077,23.2391,10569.301
2005-12-22 11:00:00,26.51,26.54,26.44,26.53,12010.569300984866,23.2216,23.2479,23.1603,23.2391,12010.5693
2005-12-22 11:30:00,26.54,26.56,26.53,26.54,17055.00840739851,23.2479,23.2654,23.2391,23.2479,17055.0084
2005-12-22 12:00:00,26.55,26.55,26.49,26.54,6485.707422531827,23.2566,23.2566,23.2041,23.2479,6485.7074
2005-12-22 12:30:00,26.55,26.56,26.49,26.54,7206.34158059092,23.2566,23.2654,23.2041,23.2479,7206.3416
2005-12-22 13:00:00,26.55,26.55,26.49,26.51,5164.544799423493,23.2566,23.2566,23.2041,23.2216,5164.5448
2005-12-22 13:30:00,26.52,26.56,26.52,26.53,26062.93538313716,23.2304,23.2654,23.2304,23.2391,26062.9354
2005-12-22 14:00:00,26.54,26.56,26.53,26.55,12250.780687004562,23.2479,23.2654,23.2391,23.2566,12250.7807
2005-12-22 14:30:00,26.55,26.56,26.49,26.56,15133.31731924093,23.2566,23.2654,23.2041,23.2654,15133.3173
2005-12-22 15:00:00,26.56,26.56,26.53,26.54,16094.16286331972,23.2654,23.2654,23.2391,23.2479,16094.1629
2005-12-22 15:30:00,26.55,26.56,26.51,26.56,21619.02474177276,23.2566,23.2654,23.2216,23.2654,21619.0247
2005-12-23 09:30:00,26.54,26.81,26.49,26.74,55368.72447754023,23.2479,23.4844,23.2041,23.4231,55368.7245
2005-12-23 10:00:00,26.79,26.79,26.62,26.75,16574.585635359115,23.4669,23.4669,23.318,23.4318,16574.5856
2005-12-23 10:30:00,26.77,26.93,26.75,26.82,39754.98438625991,23.4493,23.5895,23.4318,23.4931,39754.9844
2005-12-23 11:00:00,26.83,27.02,26.83,26.98,14773.000240211386,23.5019,23.6683,23.5019,23.6333,14773.0002
2005-12-23 11:30:00,26.99,27.03,26.98,27.02,6846.024501561374,23.6421,23.6771,23.6333,23.6683,6846.0245
2005-12-23 12:00:00,27.03,27.03,26.99,26.99,4323.804948354552,23.6771,23.6771,23.6421,23.6421,4323.8049
2005-12-23 12:30:00,26.99,27.03,26.99,27.03,4203.699255344704,23.6421,23.6771,23.6421,23.6771,4203.6993
2005-12-23 13:00:00,27.03,27.03,27.01,27.02,3362.9594042757626,23.6771,23.6771,23.6596,23.6683,3362.9594
2005-12-23 13:30:00,27.02,27.04,27.01,27.04,3483.065097285611,23.6683,23.6859,23.6596,23.6859,3483.0651
2005-12-23 14:00:00,27.05,27.05,26.98,26.98,9248.138361758349,23.6946,23.6946,23.6333,23.6333,9248.1384
2005-12-23 14:30:00,26.98,27.05,26.98,27.04,13812.154696132597,23.6333,23.6946,23.6333,23.6859,13812.1547
2005-12-23 15:00:00,27.05,27.05,26.92,26.94,11770.357914965169,23.6946,23.6946,23.5807,23.5983,11770.3579
2005-12-23 15:30:00,26.97,27.01,26.93,27.01,12130.674993994717,23.6245,23.6596,23.5895,23.6596,12130.675
2005-12-27 09:30:00,27.01,27.23,26.93,27.13,18976.699495556088,23.6596,23.8523,23.5895,23.7647,18976.6995
2005-12-27 10:00:00,27.18,27.18,27.14,27.18,3963.4878693250057,23.8085,23.8085,23.7735,23.8085,3963.4879
2005-12-27 10:30:00,27.18,27.23,27.12,27.12,7806.870045640163,23.8085,23.8523,23.7559,23.7559,7806.87
2005-12-27 11:00:00,27.17,27.17,26.98,26.99,16454.479942349266,23.7997,23.7997,23.6333,23.6421,16454.4799
2005-12-27 11:30:00,26.99,26.99,26.75,26.75,16334.374249339418,23.6421,23.6421,23.4318,23.4318,16334.3742
2005-12-27 12:00:00,26.75,26.88,26.69,26.88,13091.520538073504,23.4318,23.5457,23.3793,23.5457,13091.5205
2005-12-27 12:30:00,26.88,27.01,26.84,26.94,17535.431179437903,23.5457,23.6596,23.5107,23.5983,17535.4312
2005-12-27 13:00:00,26.94,27.0,26.83,26.89,12010.569300984866,23.5983,23.6508,23.5019,23.5545,12010.5693
2005-12-27 13:30:00,26.89,26.89,26.73,26.73,9728.56113379774,23.5545,23.5545,23.4143,23.4143,9728.5611
2005-12-27 14:00:00,26.74,26.74,26.67,26.73,9968.77251981744,23.4231,23.4231,23.3618,23.4143,9968.7725
2005-12-27 14:30:00,26.77,26.8,26.67,26.72,10569.300984866682,23.4493,23.4756,23.3618,23.4056,10569.301
2005-12-27 15:00:00,26.72,26.73,26.67,26.73,9848.66682680759,23.4056,23.4143,23.3618,23.4143,9848.6668
2005-12-27 15:30:00,26.76,26.76,26.61,26.71,25222.195532068217,23.4406,23.4406,23.3092,23.3968,25222.1955
2005-12-28 09:30:00,26.77,26.93,26.77,26.89,6846.024501561374,23.4493,23.5895,23.4493,23.5545,6846.0245
2005-12-28 10:00:00,26.9,26.93,26.59,26.59,15013.211626231085,23.5632,23.5895,23.2917,23.2917,15013.2116
2005-12-28 10:30:00,26.64,26.72,26.58,26.65,10088.878212827289,23.3355,23.4056,23.2829,23.3442,10088.8782
2005-12-28 11:00:00,26.71,26.74,26.63,26.74,5644.967571462888,23.3968,23.4231,23.3267,23.4231,5644.9676
2005-12-28 11:30:00,26.77,26.86,26.73,26.75,18496.27672351669,23.4493,23.5282,23.4143,23.4318,18496.2767
2005-12-28 12:00:00,26.76,26.77,26.75,26.76,13932.260389142444,23.4406,23.4493,23.4318,23.4406,13932.2604
2005-12-28 12:30:00,26.76,26.77,26.75,26.76,16814.797021378814,23.4406,23.4493,23.4318,23.4406,16814.797
2005-12-28 13:00:00,26.77,26.77,26.71,26.77,17055.00840739851,23.4493,23.4493,23.3968,23.4493,17055.0084
2005-12-28 13:30:00,26.77,26.84,26.76,26.76,24381.45568099928,23.4493,23.5107,23.4406,23.4406,24381.4557
2005-12-28 14:00:00,26.77,26.81,26.77,26.79,17535.431179437903,23.4493,23.4844,23.4493,23.4669,17535.4312
2005-12-28 14:30:00,26.79,26.8,26.77,26.77,8407.398510689407,23.4669,23.4756,23.4493,23.4493,8407.3985
2005-12-28 15:00:00,26.77,26.83,26.73,26.83,15133.31731924093,23.4493,23.5019,23.4143,23.5019,15133.3173
2005-12-28 15:30:00,26.83,26.88,26.78,26.78,25102.08983905837,23.5019,23.5457,23.4581,23.4581,25102.0898
2005-12-29 09:30:00,26.88,26.96,26.82,26.82,6005.284650492433,23.5457,23.6158,23.4931,23.4931,6005.2847
2005-12-29 10:00:00,26.82,26.88,26.77,26.88,7686.764352630314,23.4931,23.5457,23.4493,23.5457,7686.7644
2005-12-29 10:30:00,26.89,26.93,26.73,26.81,8287.292817679558,23.5545,23.5895,23.4143,23.4844,8287.2928
2005-12-29 11:00:00,26.85,26.93,26.81,26.83,19817.43934662503,23.5194,23.5895,23.4844,23.5019,19817.4393
2005-12-29 11:30:00,26.84,26.85,26.76,26.83,14052.366082152294,23.5107,23.5194,23.4406,23.5019,14052.3661
2005-12-29 12:00:00,26.83,26.85,26.75,26.83,7686.764352630314,23.5019,23.5194,23.4318,23.5019,7686.7644
2005-12-29 12:30:00,26.83,26.88,26.8,26.85,18015.8539514773,23.5019,23.5457,23.4756,23.5194,18015.854
2005-12-29 13:00:00,26.86,26.93,26.86,26.88,15013.211626231085,23.5282,23.5895,23.5282,23.5457,15013.2116
2005-12-29 13:30:00,26.88,26.88,26.85,26.87,12851.309152053807,23.5457,23.5457,23.5194,23.5369,12851.3092
2005-12-29 14:00:00,26.88,26.9,26.85,26.88,10929.618063896229,23.5457,23.5632,23.5194,23.5457,10929.6181
2005-12-29 14:30:00,26.89,26.92,26.86,26.9,7326.447273600768,23.5545,23.5807,23.5282,23.5632,7326.4473
2005-12-29 15:00:00,26.9,26.91,26.74,26.79,16574.585635359115,23.5632,23.572,23.4231,23.4669,16574.5856
2005-12-29 15:30:00,26.82,26.82,26.7,26.8,17175.11410040836,23.4931,23.4931,23.388,23.4756,17175.1141
2005-12-30 09:30:00,26.61,26.61,26.3,26.49,13211.626231083352,23.3092,23.3092,23.0376,23.2041,13211.6262
2005-12-30 10:00:00,26.49,26.51,26.39,26.45,8287.292817679558,23.2041,23.2216,23.1165,23.169,8287.2928
2005-12-30 10:30:00,26.45,26.49,26.38,26.46,6245.496036512131,23.169,23.2041,23.1077,23.1778,6245.496
2005-12-30 11:00:00,26.49,26.58,26.45,26.52,6846.024501561374,23.2041,23.2829,23.169,23.2304,6846.0245
2005-12-30 11:30:00,26.52,26.59,26.51,26.53,10329.089598846986,23.2304,23.2917,23.2216,23.2391,10329.0896
2005-12-30 12:00:00,26.55,26.59,26.46,26.47,11770.357914965169,23.2566,23.2917,23.1778,23.1866,11770.3579
2005-12-30 12:30:00,26.46,26.52,26.46,26.51,4564.016334374249,23.1778,23.2304,23.1778,23.2216,4564.0163
2005-12-30 13:00:00,26.52,26.53,26.51,26.51,3603.17079029546,23.2304,23.2391,23.2216,23.2216,3603.1708
2005-12-30 13:30:00,26.52,26.61,26.52,26.6,7686.764352630314,23.2304,23.3092,23.2304,23.3004,7686.7644
2005-12-30 14:00:00,26.59,26.69,26.56,26.58,9248.138361758349,23.2917,23.3793,23.2654,23.2829,9248.1384
2005-12-30 14:30:00,26.6,26.68,26.52,26.61,9608.455440787891,23.3004,23.3705,23.2304,23.3092,9608.4554
2005-12-30 15:00:00,26.62,26.67,26.56,26.64,14172.47177516214,23.318,23.3618,23.2654,23.3355,14172.4718
2005-12-30 15:30:00,26.63,26.65,26.45,26.45,40715.829930338696,23.3267,23.3442,23.169,23.169,40715.8299
2006-01-03 09:30:00,26.56,26.57,26.06,26.23,18616.382416526543,23.2654,23.2742,22.8274,22.9763,18616.3824
2006-01-03 10:00:00,26.3,26.34,25.89,25.98,27504.203699255344,23.0376,23.0727,22.6785,22.7573,27504.2037
2006-01-03 10:30:00,26.0,26.06,25.96,26.04,35791.4965169349,22.7749,22.8274,22.7398,22.8099,35791.4965
2006-01-03 11:00:00,26.06,26.1,25.96,25.96,30386.74033149171,22.8274,22.8625,22.7398,22.7398,30386.7403
2006-01-03 11:30:00,25.97,26.13,25.94,26.02,16694.691328368965,22.7486,22.8887,22.7223,22.7924,16694.6913
2006-01-03 12:00:00,26.02,26.12,25.85,26.01,14172.47177516214,22.7924,22.88,22.6435,22.7836,14172.4718
2006-01-03 12:30:00,25.95,26.2,25.94,26.19,10208.983905837136,22.7311,22.9501,22.7223,22.9413,10208.9839
2006-01-03 13:00:00,26.19,26.2,26.09,26.12,4924.333413403795,22.9413,22.9501,22.8537,22.88,4924.3334
2006-01-03 13:30:00,26.14,26.24,26.14,26.2,6485.707422531827,22.8975,22.9851,22.8975,22.9501,6485.7074
2006-01-03 14:00:00,26.21,26.47,26.21,26.44,11289.935142925777,22.9588,23.1866,22.9588,23.1603,11289.9351
2006-01-03 14:30:00,26.48,26.64,26.48,26.64,26543.35815517656,23.1953,23.3355,23.1953,23.3355,26543.3582
2006-01-03 15:00:00,26.67,26.98,26.56,26.61,48883.01705500841,23.3618,23.6333,23.2654,23.3092,48883.0171
2006-01-03 15:30:00,26.63,26.63,26.58,26.6,37232.76483305309,23.3267,23.3267,23.2829,23.3004,37232.7648
2006-01-04 09:30:00,26.02,26.63,25.81,26.62,60052.84650492433,22.7924,23.3267,22.6084,23.318,60052.8465
2006-01-04 10:00:00,26.58,27.01,26.52,26.79,146048.52269997596,23.2829,23.6596,23.2304,23.4669,146048.5227
2006-01-04 10:30:00,26.79,26.88,26.65,26.81,49003.12274801825,23.4669,23.5457,23.3442,23.4844,49003.1227
2006-01-04 11:00:00,26.84,26.85,26.75,26.75,44319.00072063416,23.5107,23.5194,23.4318,23.4318,44319.0007
2006-01-04 11:30:00,26.77,26.94,26.76,26.94,23540.715829930337,23.4493,23.5983,23.4406,23.5983,23540.7158
2006-01-04 12:00:00,26.97,27.09,26.86,26.86,18496.27672351669,23.6245,23.7297,23.5282,23.5282,18496.2767
2006-01-04 12:30:00,26.86,26.94,26.85,26.94,14893.105933221232,23.5282,23.5983,23.5194,23.5983,14893.1059
2006-01-04 13:00:00,26.93,26.93,26.82,26.86,9248.138361758349,23.5895,23.5895,23.4931,23.5282,9248.1384
2006-01-04 13:30:00,26.87,26.95,26.81,26.93,13211.626231083352,23.5369,23.607,23.4844,23.5895,13211.6262
2006-01-04 14:00:00,26.96,26.96,26.69,26.78,19216.910881575783,23.6158,23.6158,23.3793,23.4581,19216.9109
2006-01-04 14:30:00,26.79,26.92,26.78,26.83,21619.02474177276,23.4669,23.5807,23.4581,23.5019,21619.0247
2006-01-04 15:00:00,26.83,27.28,26.82,27.2,64977.179918328125,23.5019,23.8961,23.4931,23.826,64977.1799
2006-01-04 15:30:00,27.2,27.2,27.04,27.05,27384.09800624549,23.826,23.826,23.6859,23.6946,27384.098
2006-01-05 09:30:00,28.72,28.72,28.26,28.52,90920.00960845544,25.1575,25.1575,24.7545,24.9823,90920.0096
2006-01-05 10:00:00,28.5,28.72,28.43,28.68,148450.63656017295,24.9648,25.1575,24.9034,25.1224,148450.6366
2006-01-05 10:30:00,28.64,28.67,28.53,28.61,88397.79005524861,25.0874,25.1137,24.991,25.0611,88397.7901
2006-01-05 11:00:00,28.63,29.0,28.63,28.93,94763.3917847706,25.0786,25.4027,25.0786,25.3414,94763.3918
2006-01-05 11:30:00,28.92,29.13,28.82,29.1,92241.17223156376,25.3327,25.5166,25.2451,25.4903,92241.1722
2006-01-05 12:00:00,29.09,29.47,28.95,29.2,87436.94451116983,25.4816,25.8144,25.3589,25.5779,87436.9445
2006-01-05 12:30:00,29.2,29.35,29.11,29.2,36392.02498198414,25.5779,25.7093,25.4991,25.5779,36392.025
2006-01-05 13:00:00,29.2,29.41,29.12,29.24,36151.81359596445,25.5779,25.7619,25.5078,25.613,36151.8136
2006-01-05 13:30:00,29.35,29.36,28.93,29.04,58971.895267835695,25.7093,25.7181,25.3414,25.4378,58971.8953
2006-01-05 14:00:00,29.0,29.06,28.87,28.88,46841.220273840976,25.4027,25.4553,25.2889,25.2976,46841.2203
2006-01-05 14:30:00,28.88,29.03,28.88,28.93,45880.37472976219,25.2976,25.429,25.2976,25.3414,45880.3747
2006-01-05 15:00:00,28.96,29.22,28.93,29.22,76867.64352630315,25.3677,25.5954,25.3414,25.5954,76867.6435
2006-01-05 15:30:00,29.22,29.32,29.06,29.12,100408.35935623349,25.5954,25.683,25.4553,25.5078,100408.3594
2006-01-06 09:30:00,28.89,29.39,28.89,29.18,83113.13956281527,25.3064,25.7444,25.3064,25.5604,83113.1396
2006-01-06 10:00:00,29.18,29.3,29.14,29.25,58611.57818880615,25.5604,25.6655,25.5254,25.6217,58611.5782
2006-01-06 10:30:00,29.29,29.31,29.1,29.17,63415.80590920009,25.6568,25.6743,25.4903,25.5516,63415.8059
2006-01-06 11:00:00,29.16,29.23,29.06,29.13,72423.73288493874,25.5429,25.6042,25.4553,25.5166,72423.7329
2006-01-06 11:30:00,29.14,29.17,29.07,29.13,48042.27720393946,25.5254,25.5516,25.464,25.5166,48042.2772
2006-01-06 12:00:00,29.13,29.22,29.12,29.21,100288.25366322364,25.5166,25.5954,25.5078,25.5867,100288.2537
2006-01-06 12:30:00,29.2,29.25,29.2,29.22,49483.54552005765,25.5779,25.6217,25.5779,25.5954,49483.5455
2006-01-06 13:00:00,29.24,29.43,29.24,29.43,37833.293298102326,25.613,25.7794,25.613,25.7794,37833.2933
2006-01-06 13:30:00,29.45,29.56,29.4,29.49,44439.106413644,25.7969,25.8933,25.7531,25.832,44439.1064
2006-01-06 14:00:00,29.49,29.56,29.48,29.55,26423.252462166703,25.832,25.8933,25.8232,25.8845,26423.2525
2006-01-06 14:30:00,29.55,29.55,29.42,29.43,36872.44775402354,25.8845,25.8845,25.7706,25.7794,36872.4478
2006-01-06 15:00:00,29.44,29.47,29.41,29.46,40595.724237328846,25.7882,25.8144,25.7619,25.8057,40595.7242
2006-01-06 15:30:00,29.44,29.46,29.29,29.34,98006.2454960365,25.7882,25.8057,25.6568,25.7006,98006.2455
2006-01-09 09:30:00,29.1,29.62,29.07,29.62,45039.63487869325,25.4903,25.9458,25.464,25.9458,45039.6349
2006-01-09 10:00:00,29.61,29.86,29.6,29.82,25702.61830410761,25.9371,26.1561,25.9283,26.121,25702.6183
2006-01-09 10:30:00,29.81,29.96,29.77,29.94,59812.63511890463,26.1123,26.2436,26.0772,26.2261,59812.6351
2006-01-09 11:00:00,29.96,29.97,29.85,29.92,36271.91928897429,26.2436,26.2524,26.1473,26.2086,36271.9193
2006-01-09 11:30:00,29.92,29.97,29.9,29.97,31467.69156858035,26.2086,26.2524,26.1911,26.2524,31467.6916
2006-01-09 12:00:00,29.96,30.12,29.94,30.08,63656.01729521979,26.2436,26.3838,26.2261,26.3488,63656.0173
2006-01-09 12:30:00,30.08,30.11,30.04,30.09,21498.91904876291,26.3488,26.375,26.3137,26.3575,21498.919
2006-01-09 13:00:00,30.09,30.15,30.09,30.13,15013.211626231085,26.3575,26.4101,26.3575,26.3926,15013.2116
2006-01-09 13:30:00,30.13,30.26,30.1,30.23,18976.699495556088,26.3926,26.5064,26.3663,26.4802,18976.6995
2006-01-09 14:00:00,30.24,30.32,30.06,30.06,23540.715829930337,26.4889,26.559,26.3312,26.3312,23540.7158
2006-01-09 14:30:00,30.06,30.12,30.02,30.08,52125.87076627432,26.3312,26.3838,26.2962,26.3488,52125.8708
2006-01-09 15:00:00,30.08,30.12,30.05,30.12,47561.85443190007,26.3488,26.3838,26.3225,26.3838,47561.8544
2006-01-09 15:30:00,30.12,30.27,30.11,30.23,73504.68412202738,26.3838,26.5152,26.375,26.4802,73504.6841
2006-01-10 09:30:00,29.72,30.43,29.65,30.43,52966.610617343256,26.0334,26.6553,25.9721,26.6553,52966.6106
2006-01-10 10:00:00,30.43,30.75,30.37,30.68,54407.87893346144,26.6553,26.9357,26.6028,26.8743,54407.8789
2006-01-10 10:30:00,30.61,30.74,30.52,30.52,36151.81359596445,26.813,26.9269,26.7342,26.7342,36151.8136
2006-01-10 11:00:00,30.52,30.54,30.36,30.45,25822.72399711746,26.7342,26.7517,26.594,26.6729,25822.724
2006-01-10 11:30:00,30.45,30.45,30.19,30.34,60052.84650492433,26.6729,26.6729,26.4451,26.5765,60052.8465
2006-01-10 12:00:00,30.35,30.47,30.32,30.46,24501.561374009125,26.5853,26.6904,26.559,26.6816,24501.5614
2006-01-10 12:30:00,30.46,30.49,30.44,30.49,10809.51237088638,26.6816,26.7079,26.6641,26.7079,10809.5124
2006-01-10 13:00:00,30.49,30.56,30.43,30.56,13091.520538073504,26.7079,26.7692,26.6553,26.7692,13091.5205
2006-01-10 13:30:00,30.58,30.65,30.57,30.61,29305.78909440308,26.7867,26.8481,26.778,26.813,29305.7891
2006-01-10 14:00:00,30.62,30.63,30.43,30.46,16814.797021378814,26.8218,26.8305,26.6553,26.6816,16814.797
2006-01-10 14:30:00,30.43,30.59,30.4,30.5,19457.12226759548,26.6553,26.7955,26.6291,26.7167,19457.1223
2006-01-10 15:00:00,30.5,30.5,30.35,30.46,57770.83833773721,26.7167,26.7167,26.5853,26.6816,57770.8383
2006-01-10 15:30:00,30.46,30.47,30.29,30.44,29786.211866442467,26.6816,26.6904,26.5327,26.6641,29786.2119
2006-01-11 09:30:00,29.89,30.06,29.77,29.99,89478.74129233725,26.1823,26.3312,26.0772,26.2699,89478.7413
2006-01-11 10:00:00,30.0,30.17,29.97,30.14,50684.60245015613,26.2787,26.4276,26.2524,26.4013,50684.6025
2006-01-11 10:30:00,30.14,30.14,29.99,29.99,24141.24429497958,26.4013,26.4013,26.2699,26.2699,24141.2443
2006-01-11 11:00:00,29.99,30.1,29.97,29.98,69781.40763872207,26.2699,26.3663,26.2524,26.2612,69781.4076
2006-01-11 11:30:00,29.98,30.07,29.97,29.98,41796.78116742733,26.2612,26.34,26.2524,26.2612,41796.7812
2006-01-11 12:00:00,29.98,30.05,29.97,29.97,35190.968051885655,26.2612,26.3225,26.2524,26.2524,35190.9681
2006-01-11 12:30:00,29.97,30.06,29.95,30.02,18135.959644487142,26.2524,26.3312,26.2349,26.2962,18135.9596
2006-01-11 13:00:00,30.02,30.02,29.93,29.99,27504.203699255344,26.2962,26.2962,26.2174,26.2699,27504.2037
2006-01-11 13:30:00,29.99,30.08,29.97,30.08,52966.610617343256,26.2699,26.3488,26.2524,26.3488,52966.6106
2006-01-11 14:00:00,30.14,30.4,30.13,30.36,41436.464088397785,26.4013,26.6291,26.3926,26.594,41436.4641
2006-01-11 14:30:00,30.35,30.41,30.31,30.34,18256.065337496995,26.5853,26.6378,26.5502,26.5765,18256.0653
2006-01-11 15:00:00,30.34,30.37,30.28,30.31,27384.09800624549,26.5765,26.6028,26.524,26.5502,27384.098
2006-01-11 15:30:00,30.3,30.35,30.24,30.34,32188.32572663944,26.5415,26.5853,26.4889,26.5765,32188.3257
2006-01-12 09:30:00,30.27,30.35,30.02,30.25,47681.96012490992,26.5152,26.5853,26.2962,26.4977,47681.9601
2006-01-12 10:00:00,30.25,30.35,30.1,30.12,18015.8539514773,26.4977,26.5853,26.3663,26.3838,18015.854
2006-01-12 10:30:00,30.12,30.14,30.02,30.04,14292.57746817199,26.3838,26.4013,26.2962,26.3137,14292.5775
2006-01-12 11:00:00,30.0,30.08,29.96,30.07,15733.845784290175,26.2787,26.3488,26.2436,26.34,15733.8458
2006-01-12 11:30:00,30.07,30.07,30.04,30.05,5765.073264472736,26.34,26.34,26.3137,26.3225,5765.0733
2006-01-12 12:00:00,30.05,30.09,30.04,30.09,8887.8212827288,26.3225,26.3575,26.3137,26.3575,8887.8213
2006-01-12 12:30:00,30.09,30.19,30.09,30.19,12611.097766034109,26.3575,26.4451,26.3575,26.4451,12611.0978
2006-01-12 13:00:00,30.2,30.22,30.19,30.2,6245.496036512131,26.4539,26.4714,26.4451,26.4539,6245.496
2006-01-12 13:30:00,30.21,30.25,30.11,30.11,95964.44871486908,26.4626,26.4977,26.375,26.375,95964.4487
2006-01-12 14:00:00,30.08,30.09,29.97,30.08,19697.33365361518,26.3488,26.3575,26.2524,26.3488,19697.3337
2006-01-12 14:30:00,30.09,30.18,30.07,30.17,24861.87845303868,26.3575,26.4364,26.34,26.4276,24861.8785
2006-01-12 15:00:00,30.17,30.21,30.16,30.18,23660.821522940187,26.4276,26.4626,26.4188,26.4364,23660.8215
2006-01-12 15:30:00,30.18,30.22,30.07,30.09,48162.38289694931,26.4364,26.4714,26.34,26.3575,48162.3829
2006-01-13 09:30:00,30.05,30.15,29.99,30.11,36632.23636800384,26.3225,26.4101,26.2699,26.375,36632.2364
2006-01-13 10:00:00,30.12,30.15,30.04,30.07,13932.260389142444,26.3838,26.4101,26.3137,26.34,13932.2604
2006-01-13 10:30:00,30.08,30.23,30.06,30.23,25102.08983905837,26.3488,26.4802,26.3312,26.4802,25102.0898
2006-01-13 11:00:00,30.19,30.19,30.07,30.15,22579.87028585155,26.4451,26.4451,26.34,26.4101,22579.8703
2006-01-13 11:30:00,30.15,30.17,30.11,30.12,11770.357914965169,26.4101,26.4276,26.375,26.3838,11770.3579
2006-01-13 12:00:00,30.12,30.18,30.12,30.17,9488.349747778044,26.3838,26.4364,26.3838,26.4276,9488.3497
2006-01-13 12:30:00,30.16,30.16,30.1,30.12,39995.19577227961,26.4188,26.4188,26.3663,26.3838,39995.1958
2006-01-13 13:00:00,30.13,30.15,30.12,30.14,20898.390583713663,26.3926,26.4101,26.3838,26.4013,20898.3906
2006-01-13 13:30:00,30.13,30.16,30.11,30.16,16574.585635359115,26.3926,26.4188,26.375,26.4188,16574.5856
2006-01-13 14:00:00,30.17,30.17,30.11,30.12,17055.00840739851,26.4276,26.4276,26.375,26.3838,17055.0084
2006-01-13 14:30:00,30.14,30.21,30.12,30.17,14052.366082152294,26.4013,26.4626,26.3838,26.4276,14052.3661
2006-01-13 15:00:00,30.17,30.19,30.14,30.16,25222.195532068217,26.4276,26.4451,26.4013,26.4188,25222.1955
2006-01-13 15:30:00,30.15,30.17,30.04,30.08,50924.81383617583,26.4101,26.4276,26.3137,26.3488,50924.8138
2006-01-17 09:30:00,30.0,30.34,29.99,30.1,123348.54672111456,26.2787,26.5765,26.2699,26.3663,123348.5467
2006-01-17 10:00:00,30.08,30.31,30.07,30.31,82752.82248378573,26.3488,26.5502,26.34,26.5502,82752.8225
2006-01-17 10:30:00,30.3,30.32,30.07,30.09,27023.78092721595,26.5415,26.559,26.34,26.3575,27023.7809
2006-01-17 11:00:00,30.1,30.12,29.98,30.03,38193.610377131874,26.3663,26.3838,26.2612,26.305,38193.6104
2006-01-17 11:30:00,30.03,30.03,29.97,30.02,27864.52077828489,26.305,26.305,26.2524,26.2962,27864.5208
2006-01-17 12:00:00,30.02,30.02,29.77,29.78,36752.34206101369,26.2962,26.2962,26.0772,26.086,36752.3421
2006-01-17 12:30:00,29.77,29.87,29.7,29.82,48522.69997597886,26.0772,26.1648,26.0159,26.121,48522.7
2006-01-17 13:00:00,29.83,29.85,29.75,29.82,38794.13884218112,26.1298,26.1473,26.0597,26.121,38794.1388
2006-01-17 13:30:00,29.83,29.93,29.81,29.9,44799.42349267355,26.1298,26.2174,26.1123,26.1911,44799.4235
2006-01-17 14:00:00,29.89,29.95,29.81,29.82,34590.439586836415,26.1823,26.2349,26.1123,26.121,34590.4396
2006-01-17 14:30:00,29.82,30.15,29.77,30.12,53447.033389382654,26.121,26.4101,26.0772,26.3838,53447.0334
2006-01-17 15:00:00,30.15,30.17,30.02,30.08,68700.45640163343,26.4101,26.4276,26.2962,26.3488,68700.4564
2006-01-17 15:30:00,30.08,30.15,30.05,30.11,85275.04203699254,26.3488,26.4101,26.3225,26.375,85275.042
2006-01-18 09:30:00,29.68,30.33,29.68,29.99,64136.44006725919,26.1067,26.6785,26.1067,26.3794,64136.4401
2006-01-18 10:00:00,29.99,30.6,29.99,30.36,58011.0497237569,26.3794,26.9159,26.3794,26.7048,58011.0497
2006-01-18 10:30:00,30.36,30.36,30.19,30.3,43117.94379053567,26.7048,26.7048,26.5553,26.6521,43117.9438
2006-01-18 11:00:00,30.28,30.31,30.27,30.27,16694.691328368965,26.6345,26.6609,26.6257,26.6257,16694.6913
2006-01-18 11:30:00,30.26,30.27,30.15,30.17,29185.683401393224,26.6169,26.6257,26.5201,26.5377,29185.6834
2006-01-18 12:00:00,30.17,30.22,30.07,30.1,12250.780687004562,26.5377,26.5817,26.4498,26.4761,12250.7807
2006-01-18 12:30:00,30.1,30.12,30.09,30.1,12971.414845063657,26.4761,26.4937,26.4673,26.4761,12971.4148
2006-01-18 13:00:00,30.09,30.15,30.07,30.07,14172.47177516214,26.4673,26.5201,26.4498,26.4498,14172.4718
2006-01-18 13:30:00,30.07,30.14,30.07,30.11,20177.75642565457,26.4498,26.5113,26.4498,26.4849,20177.7564
2006-01-18 14:00:00,30.11,30.22,30.07,30.21,35911.60220994475,26.4849,26.5817,26.4498,26.5729,35911.6022
2006-01-18 14:30:00,30.22,30.27,30.08,30.14,46120.58611578189,26.5817,26.6257,26.4586,26.5113,46120.5861
2006-01-18 15:00:00,30.14,30.3,30.1,30.29,28104.732164304587,26.5113,26.6521,26.4761,26.6433,28104.7322
2006-01-18 15:30:00,30.29,30.32,30.17,30.22,35551.2851309152,26.6433,26.6697,26.5377,26.5817,35551.2851
2006-01-19 09:30:00,30.06,30.18,29.97,30.12,31828.00864760989,26.441,26.5465,26.3618,26.4937,31828.0086
2006-01-19 10:00:00,30.16,30.34,30.07,30.32,34710.545279846265,26.5289,26.6872,26.4498,26.6697,34710.5453
2006-01-19 10:30:00,30.32,30.36,30.16,30.22,21979.341820802303,26.6697,26.7048,26.5289,26.5817,21979.3418
2006-01-19 11:00:00,30.22,30.33,30.22,30.33,13692.049003122747,26.5817,26.6785,26.5817,26.6785,13692.049
2006-01-19 11:30:00,30.34,30.43,30.31,30.43,13932.260389142444,26.6872,26.7664,26.6609,26.7664,13932.2604
2006-01-19 12:00:00,30.39,30.47,30.34,30.41,34350.22820081672,26.7312,26.8016,26.6872,26.7488,34350.2282
2006-01-19 12:30:00,30.41,30.51,30.39,30.48,20297.862118664423,26.7488,26.8368,26.7312,26.8104,20297.8621
2006-01-19 13:00:00,30.47,30.49,30.37,30.41,23901.03290895988,26.8016,26.8192,26.7136,26.7488,23901.0329
2006-01-19 13:30:00,30.41,30.45,30.36,30.38,16694.691328368965,26.7488,26.784,26.7048,26.7224,16694.6913
2006-01-19 14:00:00,30.38,30.41,30.31,30.37,20538.07350468412,26.7224,26.7488,26.6609,26.7136,20538.0735
2006-01-19 14:30:00,30.38,30.47,30.33,30.37,29065.57770838337,26.7224,26.8016,26.6785,26.7136,29065.5777
2006-01-19 15:00:00,30.37,30.42,30.3,30.39,21739.130434782608,26.7136,26.7576,26.6521,26.7312,21739.1304
2006-01-19 15:30:00,30.38,30.41,30.27,30.3,34230.12250780687,26.7224,26.7488,26.6257,26.6521,34230.1225
2006-01-20 09:30:00,30.49,30.64,30.47,30.53,37472.97621907279,26.8192,26.9511,26.8016,26.8544,37472.9762
2006-01-20 10:00:00,30.49,30.56,30.43,30.53,22579.87028585155,26.8192,26.8808,26.7664,26.8544,22579.8703
2006-01-20 10:30:00,30.52,30.61,30.51,30.58,49123.2284410281,26.8456,26.9247,26.8368,26.8984,49123.2284
2006-01-20 11:00:00,30.56,30.58,30.48,30.52,49243.33413403795,26.8808,26.8984,26.8104,26.8456,49243.3341
2006-01-20 11:30:00,30.49,30.56,30.34,30.36,42997.83809752582,26.8192,26.8808,26.6872,26.7048,42997.8381
2006-01-20 12:00:00,30.36,30.49,30.36,30.44,10809.51237088638,26.7048,26.8192,26.7048,26.7752,10809.5124
2006-01-20 12:30:00,30.41,30.45,30.4,30.4,8287.292817679558,26.7488,26.784,26.74,26.74,8287.2928
2006-01-20 13:00:00,30.41,30.43,30.34,30.4,13091.520538073504,26.7488,26.7664,26.6872,26.74,13091.5205
2006-01-20 13:30:00,30.41,30.41,30.16,30.18,17655.536872447752,26.7488,26.7488,26.5289,26.5465,17655.5369
2006-01-20 14:00:00,30.17,30.23,30.15,30.23,9848.66682680759,26.5377,26.5905,26.5201,26.5905,9848.6668
2006-01-20 14:30:00,30.23,30.27,30.14,30.14,16694.691328368965,26.5905,26.6257,26.5113,26.5113,16694.6913
2006-01-20 15:00:00,30.14,30.19,30.06,30.08,24741.772760028824,26.5113,26.5553,26.441,26.4586,24741.7728
2006-01-20 15:30:00,30.08,30.17,29.98,30.02,51044.91952918568,26.4586,26.5377,26.3706,26.4058,51044.9195
2006-01-23 09:30:00,30.18,30.43,30.11,30.34,21138.601969733365,26.5465,26.7664,26.4849,26.6872,21138.602
2006-01-23 10:00:00,30.31,30.58,30.31,30.52,40715.829930338696,26.6609,26.8984,26.6609,26.8456,40715.8299
2006-01-23 10:30:00,30.52,30.52,30.4,30.42,37352.870526062936,26.8456,26.8456,26.74,26.7576,37352.8705
2006-01-23 11:00:00,30.4,30.49,30.39,30.41,42036.99255344703,26.74,26.8192,26.7312,26.7488,42036.9926
2006-01-23 11:30:00,30.41,30.56,30.39,30.53,23901.03290895988,26.7488,26.8808,26.7312,26.8544,23901.0329
2006-01-23 12:00:00,30.53,30.57,30.5,30.5,43958.683641604606,26.8544,26.8896,26.828,26.828,43958.6836
2006-01-23 12:30:00,30.51,30.51,30.41,30.47,14773.000240211386,26.8368,26.8368,26.7488,26.8016,14773.0002
2006-01-23 13:00:00,30.49,30.57,30.46,30.57,20057.650732644724,26.8192,26.8896,26.7928,26.8896,20057.6507
2006-01-23 13:30:00,30.56,30.56,30.46,30.46,9007.92697573865,26.8808,26.8808,26.7928,26.7928,9007.927
2006-01-23 14:00:00,30.48,30.57,30.44,30.55,9007.92697573865,26.8104,26.8896,26.7752,26.872,9007.927
2006-01-23 14:30:00,30.56,30.6,30.48,30.51,17535.431179437903,26.8808,26.9159,26.8104,26.8368,17535.4312
2006-01-23 15:00:00,30.51,30.6,30.49,30.54,27384.09800624549,26.8368,26.9159,26.8192,26.8632,27384.098
2006-01-23 15:30:00,30.56,30.6,30.51,30.6,28344.94355032428,26.8808,26.9159,26.8368,26.9159,28344.9436
2006-01-24 09:30:00,30.56,30.95,30.51,30.85,33029.06557770838,26.8808,27.2238,26.8368,27.1358,33029.0656
2006-01-24 10:00:00,30.85,31.07,30.85,31.01,39394.66730723036,27.1358,27.3294,27.1358,27.2766,39394.6673
2006-01-24 10:30:00,31.02,31.16,31.02,31.1,42877.73240451597,27.2854,27.4085,27.2854,27.3557,42877.7324
2006-01-24 11:00:00,31.14,31.22,31.11,31.21,120466.0100888782,27.3909,27.4613,27.3645,27.4525,120466.0101
2006-01-24 11:30:00,31.21,31.29,31.15,31.2,40715.829930338696,27.4525,27.5229,27.3997,27.4437,40715.8299
2006-01-24 12:00:00,31.21,31.44,31.2,31.26,52005.76507326447,27.4525,27.6548,27.4437,27.4965,52005.7651
2006-01-24 12:30:00,31.26,31.27,31.05,31.05,46120.58611578189,27.4965,27.5053,27.3118,27.3118,46120.5861
2006-01-24 13:00:00,31.06,31.19,31.06,31.14,43598.366562575065,27.3206,27.4349,27.3206,27.3909,43598.3666
2006-01-24 13:30:00,31.14,31.24,31.12,31.24,75066.05813115541,27.3909,27.4789,27.3733,27.4789,75066.0581
2006-01-24 14:00:00,31.24,31.3,31.23,31.28,20177.75642565457,27.4789,27.5317,27.4701,27.5141,20177.7564
2006-01-24 14:30:00,31.29,31.31,31.27,31.29,18736.4881095364,27.5229,27.5405,27.5053,27.5229,18736.4881
2006-01-24 15:00:00,31.3,31.39,31.29,31.39,89598.8469853471,27.5317,27.6108,27.5229,27.6108,89598.847
2006-01-24 15:30:00,31.39,31.5,31.37,31.49,119264.95315877972,27.6108,27.7076,27.5932,27.6988,119264.9532
2006-01-25 09:30:00,31.5,31.64,31.43,31.57,26543.35815517656,27.7076,27.8307,27.646,27.7692,26543.3582
2006-01-25 10:00:00,31.58,31.7,31.49,31.56,18015.8539514773,27.778,27.8835,27.6988,27.7604,18015.854
2006-01-25 10:30:00,31.52,31.62,31.48,31.56,47681.96012490992,27.7252,27.8131,27.69,27.7604,47681.9601
2006-01-25 11:00:00,31.53,31.64,31.52,31.64,21739.130434782608,27.734,27.8307,27.7252,27.8307,21739.1304
2006-01-25 11:30:00,31.64,31.66,31.61,31.62,34950.75666586596,27.8307,27.8483,27.8043,27.8131,34950.7567
2006-01-25 12:00:00,31.61,31.61,31.51,31.55,27023.78092721595,27.8043,27.8043,27.7164,27.7516,27023.7809
2006-01-25 12:30:00,31.52,31.56,31.47,31.53,61013.69204900312,27.7252,27.7604,27.6812,27.734,61013.692
2006-01-25 13:00:00,31.52,31.59,31.49,31.55,28224.83785731444,27.7252,27.7868,27.6988,27.7516,28224.8379
2006-01-25 13:30:00,31.55,31.55,31.47,31.47,15013.211626231085,27.7516,27.7516,27.6812,27.6812,15013.2116
2006-01-25 14:00:00,31.47,31.51,31.43,31.47,42277.20393946673,27.6812,27.7164,27.646,27.6812,42277.2039
2006-01-25 14:30:00,31.47,31.47,31.34,31.36,46841.220273840976,27.6812,27.6812,27.5669,27.5844,46841.2203
2006-01-25 15:00:00,31.38,31.45,31.36,31.37,57170.30987268796,27.602,27.6636,27.5844,27.5932,57170.3099
2006-01-25 15:30:00,31.38,31.54,31.36,31.48,98486.6682680759,27.602,27.7428,27.5844,27.69,98486.6683
2006-01-26 09:30:00,31.64,31.89,31.64,31.81,30867.163103531104,27.8307,28.0506,27.8307,27.9803,30867.1631
2006-01-26 10:00:00,31.81,31.85,31.61,31.64,42997.83809752582,27.9803,28.0155,27.8043,27.8307,42997.8381
2006-01-26 10:30:00,31.64,31.81,31.64,31.72,74225.31828008647,27.8307,27.9803,27.8307,27.9011,74225.3183
2006-01-26 11:00:00,31.69,31.74,31.64,31.64,40956.0413163584,27.8747,27.9187,27.8307,27.8307,40956.0413
2006-01-26 11:30:00,31.64,31.72,31.6,31.67,77348.06629834254,27.8307,27.9011,27.7956,27.8571,77348.0663
2006-01-26 12:00:00,31.67,31.71,31.62,31.62,63776.12298822964,27.8571,27.8923,27.8131,27.8131,63776.123
2006-01-26 12:30:00,31.62,31.66,31.61,31.64,15133.31731924093,27.8131,27.8483,27.8043,27.8307,15133.3173
2006-01-26 13:00:00,31.65,31.69,31.64,31.66,22820.081671871245,27.8395,27.8747,27.8307,27.8483,22820.0817
2006-01-26 13:30:00,31.66,31.67,31.63,31.65,27864.52077828489,27.8483,27.8571,27.8219,27.8395,27864.5208
2006-01-26 14:00:00,31.66,31.71,31.64,31.71,45039.63487869325,27.8483,27.8923,27.8307,27.8923,45039.6349
2006-01-26 14:30:00,31.71,31.76,31.65,31.65,37232.76483305309,27.8923,27.9363,27.8395,27.8395,37232.7648
2006-01-26 15:00:00,31.61,31.72,31.6,31.72,77227.96060533269,27.8043,27.9011,27.7956,27.9011,77227.9606
2006-01-26 15:30:00,31.72,31.87,31.7,31.86,80951.237088638,27.9011,28.033,27.8835,28.0242,80951.2371
2006-01-27 09:30:00,31.93,32.18,31.85,32.13,23060.293057890944,28.0858,28.3057,28.0155,28.2617,23060.2931
2006-01-27 10:00:00,32.16,32.46,32.16,32.38,39154.45592121066,28.2881,28.552,28.2881,28.4816,39154.4559
2006-01-27 10:30:00,32.38,32.44,32.31,32.33,53567.1390823925,28.4816,28.5344,28.4201,28.4377,53567.1391
2006-01-27 11:00:00,32.33,32.45,32.27,32.4,58731.683881816,28.4377,28.5432,28.3849,28.4992,58731.6839
2006-01-27 11:30:00,32.4,32.46,32.38,32.46,13932.260389142444,28.4992,28.552,28.4816,28.552,13932.2604
2006-01-27 12:00:00,32.45,32.45,32.39,32.42,24381.45568099928,28.5432,28.5432,28.4904,28.5168,24381.4557
2006-01-27 12:30:00,32.43,32.5,32.37,32.46,60293.05789094403,28.5256,28.5872,28.4728,28.552,60293.0579
2006-01-27 13:00:00,32.45,32.47,32.39,32.4,22579.87028585155,28.5432,28.5608,28.4904,28.4992,22579.8703
2006-01-27 13:30:00,32.39,32.43,32.31,32.37,46120.58611578189,28.4904,28.5256,28.4201,28.4728,46120.5861
2006-01-27 14:00:00,32.35,32.47,32.35,32.38,32428.53711265913,28.4553,28.5608,28.4553,28.4816,32428.5371
2006-01-27 14:30:00,32.38,32.45,32.3,32.38,51044.91952918568,28.4816,28.5432,28.4113,28.4816,51044.9195
2006-01-27 15:00:00,32.38,32.47,32.32,32.32,28104.732164304587,28.4816,28.5608,28.4289,28.4289,28104.7322
2006-01-27 15:30:00,32.34,32.43,32.31,32.34,38193.610377131874,28.4465,28.5256,28.4201,28.4465,38193.6104
2006-01-30 09:30:00,31.56,31.81,31.56,31.68,86596.20466010088,27.7604,27.9803,27.7604,27.8659,86596.2047
2006-01-30 10:00:00,31.68,31.81,31.61,31.76,42997.83809752582,27.8659,27.9803,27.8043,27.9363,42997.8381
2006-01-30 10:30:00,31.81,31.98,31.74,31.92,23780.92721595004,27.9803,28.1298,27.9187,28.077,23780.9272
2006-01-30 11:00:00,31.94,32.01,31.89,31.91,19937.54503963488,28.0946,28.1562,28.0506,28.0682,19937.545
2006-01-30 11:30:00,31.93,32.03,31.75,31.75,19937.54503963488,28.0858,28.1738,27.9275,27.9275,19937.545
2006-01-30 12:00:00,31.8,31.95,31.76,31.86,14532.788854191687,27.9715,28.1034,27.9363,28.0242,14532.7889
2006-01-30 12:30:00,31.84,32.01,31.81,31.91,28825.36632236368,28.0067,28.1562,27.9803,28.0682,28825.3663
2006-01-30 13:00:00,31.92,31.96,31.76,31.83,17535.431179437903,28.077,28.1122,27.9363,27.9979,17535.4312
2006-01-30 13:30:00,31.83,31.9,31.83,31.86,16094.16286331972,27.9979,28.0594,27.9979,28.0242,16094.1629
2006-01-30 14:00:00,31.86,31.86,31.68,31.73,26903.6752342061,28.0242,28.0242,27.8659,27.9099,26903.6752
2006-01-30 14:30:00,31.72,31.77,31.66,31.7,47321.64304588037,27.9011,27.9451,27.8483,27.8835,47321.643
2006-01-30 15:00:00,31.7,31.71,31.5,31.65,47081.43165986068,27.8835,27.8923,27.7076,27.8395,47081.4317
2006-01-30 15:30:00,31.65,31.65,31.49,31.56,73384.57842901754,27.8395,27.8395,27.6988,27.7604,73384.5784
2006-01-31 09:30:00,31.47,31.55,31.28,31.31,41436.464088397785,27.6812,27.7516,27.5141,27.5405,41436.4641
2006-01-31 10:00:00,31.35,31.49,31.31,31.41,33149.17127071823,27.5757,27.6988,27.5405,27.6284,33149.1713
2006-01-31 10:30:00,31.42,31.57,31.41,31.51,24141.24429497958,27.6372,27.7692,27.6284,27.7164,24141.2443
2006-01-31 11:00:00,31.49,31.66,31.44,31.6,70502.04179678117,27.6988,27.8483,27.6548,27.7956,70502.0418
2006-01-31 11:30:00,31.59,31.6,31.52,31.59,25822.72399711746,27.7868,27.7956,27.7252,27.7868,25822.724
2006-01-31 12:00:00,31.58,31.61,31.43,31.43,21258.70766274321,27.778,27.8043,27.646,27.646,21258.7077
2006-01-31 12:30:00,31.41,31.49,31.41,31.49,13812.154696132597,27.6284,27.6988,27.6284,27.6988,13812.1547
2006-01-31 13:00:00,31.47,31.51,31.43,31.43,13812.154696132597,27.6812,27.7164,27.646,27.646,13812.1547
2006-01-31 13:30:00,31.46,31.6,31.44,31.51,23660.821522940187,27.6724,27.7956,27.6548,27.7164,23660.8215
2006-01-31 14:00:00,31.51,31.51,31.21,31.44,45880.37472976219,27.7164,27.7164,27.4525,27.6548,45880.3747
2006-01-31 14:30:00,31.37,31.56,31.31,31.56,34230.12250780687,27.5932,27.7604,27.5405,27.7604,34230.1225
2006-01-31 15:00:00,31.56,31.59,31.49,31.59,24021.13860196973,27.7604,27.7868,27.6988,27.7868,24021.1386
2006-01-31 15:30:00,31.6,31.64,31.46,31.47,41076.14700936824,27.7956,27.8307,27.6724,27.6812,41076.147
2006-02-01 09:30:00,31.31,31.89,31.31,31.79,58851.789574825845,27.5405,28.0506,27.5405,27.9627,58851.7896
2006-02-01 10:00:00,31.77,31.89,31.64,31.8,43598.366562575065,27.9451,28.0506,27.8307,27.9715,43598.3666
2006-02-01 10:30:00,31.8,31.91,31.8,31.86,28585.15493634398,27.9715,28.0682,27.9715,28.0242,28585.1549
2006-02-01 11:00:00,31.88,31.89,31.64,31.72,66418.4482344463,28.0418,28.0506,27.8307,27.9011,66418.4482
2006-02-01 11:30:00,31.72,31.83,31.66,31.76,24021.13860196973,27.9011,27.9979,27.8483,27.9363,24021.1386
2006-02-01 12:00:00,31.76,31.84,31.73,31.81,19457.12226759548,27.9363,28.0067,27.9099,27.9803,19457.1223
2006-02-01 12:30:00,31.81,31.85,31.68,31.69,22219.553206822,27.9803,28.0155,27.8659,27.8747,22219.5532
2006-02-01 13:00:00,31.68,31.69,31.56,31.64,24621.66706701897,27.8659,27.8747,27.7604,27.8307,24621.6671
2006-02-01 13:30:00,31.62,31.62,31.44,31.61,21258.70766274321,27.8131,27.8131,27.6548,27.8043,21258.7077
2006-02-01 14:00:00,31.62,31.75,31.59,31.65,34950.75666586596,27.8131,27.9275,27.7868,27.8395,34950.7567
2006-02-01 14:30:00,31.65,31.79,31.65,31.71,17775.6425654576,27.8395,27.9627,27.8395,27.8923,17775.6426
2006-02-01 15:00:00,31.71,31.79,31.59,31.63,41316.35839538794,27.8923,27.9627,27.7868,27.8219,41316.3584
2006-02-01 15:30:00,31.63,31.73,31.58,31.58,53447.033389382654,27.8219,27.9099,27.778,27.778,53447.0334
2006-02-02 09:30:00,31.6,31.79,31.57,31.73,48402.59428296901,27.7956,27.9627,27.7692,27.9099,48402.5943
2006-02-02 10:00:00,31.71,31.78,31.54,31.54,41316.35839538794,27.8923,27.9539,27.7428,27.7428,41316.3584
2006-02-02 10:30:00,31.52,31.66,31.24,31.57,54287.77324045159,27.7252,27.8483,27.4789,27.7692,54287.7732
2006-02-02 11:00:00,31.56,31.56,31.36,31.36,31707.90295460005,27.7604,27.7604,27.5844,27.5844,31707.903
2006-02-02 11:30:00,31.29,31.32,31.18,31.31,25342.301225078067,27.5229,27.5493,27.4261,27.5405,25342.3012
2006-02-02 12:00:00,31.31,31.45,31.27,31.27,16094.16286331972,27.5405,27.6636,27.5053,27.5053,16094.1629
2006-02-02 12:30:00,31.27,31.54,31.27,31.51,11049.723756906076,27.5053,27.7428,27.5053,27.7164,11049.7238
2006-02-02 13:00:00,31.54,31.54,31.37,31.4,9248.138361758349,27.7428,27.7428,27.5932,27.6196,9248.1384
2006-02-02 13:30:00,31.42,31.42,31.29,31.34,15853.951477300025,27.6372,27.6372,27.5229,27.5669,15853.9515
2006-02-02 14:00:00,31.36,31.36,31.17,31.17,19457.12226759548,27.5844,27.5844,27.4173,27.4173,19457.1223
2006-02-02 14:30:00,31.18,31.37,31.17,31.26,33029.06557770838,27.4261,27.5932,27.4173,27.4965,33029.0656
2006-02-02 15:00:00,31.23,31.47,31.16,31.47,22579.87028585155,27.4701,27.6812,27.4085,27.6812,22579.8703
2006-02-02 15:30:00,31.47,31.54,31.34,31.42,64256.54576026904,27.6812,27.7428,27.5669,27.6372,64256.5458
2006-02-03 09:30:00,31.2,31.34,31.0,31.2,24021.13860196973,27.4437,27.5669,27.2678,27.4437,24021.1386
2006-02-03 10:00:00,31.15,31.28,31.1,31.16,17655.536872447752,27.3997,27.5141,27.3557,27.4085,17655.5369
2006-02-03 10:30:00,31.16,31.47,31.14,31.46,24021.13860196973,27.4085,27.6812,27.3909,27.6724,24021.1386
2006-02-03 11:00:00,31.41,31.43,31.22,31.3,16694.691328368965,27.6284,27.646,27.4613,27.5317,16694.6913
2006-02-03 11:30:00,31.31,31.4,31.26,31.37,29906.31755945232,27.5405,27.6196,27.4965,27.5932,29906.3176
2006-02-03 12:00:00,31.41,31.41,31.29,31.29,12731.203459043958,27.6284,27.6284,27.5229,27.5229,12731.2035
2006-02-03 12:30:00,31.3,31.33,31.26,31.29,13331.7319240932,27.5317,27.5581,27.4965,27.5229,13331.7319
2006-02-03 13:00:00,31.27,31.54,31.27,31.51,33149.17127071823,27.5053,27.7428,27.5053,27.7164,33149.1713
2006-02-03 13:30:00,31.51,31.6,31.39,31.42,28945.47201537353,27.7164,27.7956,27.6108,27.6372,28945.472
2006-02-03 14:00:00,31.42,31.51,31.39,31.47,48042.27720393946,27.6372,27.7164,27.6108,27.6812,48042.2772
2006-02-03 14:30:00,31.47,31.67,31.46,31.51,28224.83785731444,27.6812,27.8571,27.6724,27.7164,28224.8379
2006-02-03 15:00:00,31.51,31.7,31.48,31.63,53086.71631035311,27.7164,27.8835,27.69,27.8219,53086.7163
2006-02-03 15:30:00,31.62,31.67,31.51,31.54,59812.63511890463,27.8131,27.8571,27.7164,27.7428,59812.6351
2006-02-06 09:30:00,31.82,32.51,31.79,32.25,80831.13139562815,27.9891,28.596,27.9627,28.3673,80831.1314
2006-02-06 10:00:00,32.25,32.41,31.99,32.01,67139.0823925054,28.3673,28.508,28.1386,28.1562,67139.0824
2006-02-06 10:30:00,32.0,32.26,31.95,32.21,68580.35070862359,28.1474,28.3761,28.1034,28.3321,68580.3507
2006-02-06 11:00:00,32.21,32.41,32.11,32.34,81071.34278164785,28.3321,28.508,28.2442,28.4465,81071.3428
2006-02-06 11:30:00,32.34,32.4,32.21,32.21,28104.732164304587,28.4465,28.4992,28.3321,28.3321,28104.7322
2006-02-06 12:00:00,32.2,32.25,32.16,32.16,52606.29353831372,28.3233,28.3673,28.2881,28.2881,52606.2935
2006-02-06 12:30:00,32.16,32.17,32.11,32.11,40355.51285130915,28.2881,28.2969,28.2442,28.2442,40355.5129
2006-02-06 13:00:00,32.11,32.13,32.06,32.08,38553.92745616142,28.2442,28.2617,28.2002,28.2178,38553.9275
2006-02-06 13:30:00,32.1,32.13,32.02,32.09,41676.67547441748,28.2354,28.2617,28.165,28.2266,41676.6755
2006-02-06 14:00:00,32.08,32.16,31.96,32.16,30867.163103531104,28.2178,28.2881,28.1122,28.2881,30867.1631
2006-02-06 14:30:00,32.15,32.22,32.14,32.21,28705.26062935383,28.2793,28.3409,28.2705,28.3321,28705.2606
2006-02-06 15:00:00,32.21,32.35,32.19,32.28,39754.98438625991,28.3321,28.4553,28.3145,28.3937,39754.9844
2006-02-06 15:30:00,32.27,32.31,32.18,32.3,75426.37521018495,28.3849,28.4201,28.3057,28.4113,75426.3752
2006-02-07 09:30:00,32.22,32.8,32.18,32.63,32908.95988469853,28.3409,28.8511,28.3057,28.7015,32908.9599
2006-02-07 10:00:00,32.63,32.75,32.56,32.62,33389.38265673793,28.7015,28.8071,28.64,28.6928,33389.3827
2006-02-07 10:30:00,32.61,32.61,32.35,32.45,26663.4638481864,28.684,28.684,28.4553,28.5432,26663.4638
2006-02-07 11:00:00,32.41,32.52,32.25,32.47,41316.35839538794,28.508,28.6048,28.3673,28.5608,41316.3584
2006-02-07 11:30:00,32.49,32.5,32.33,32.39,16454.479942349266,28.5784,28.5872,28.4377,28.4904,16454.4799
2006-02-07 12:00:00,32.4,32.4,32.25,32.35,31227.48018256065,28.4992,28.4992,28.3673,28.4553,31227.4802
2006-02-07 12:30:00,32.35,32.38,32.28,32.33,28585.15493634398,28.4553,28.4816,28.3937,28.4377,28585.1549
2006-02-07 13:00:00,32.33,32.36,32.18,32.25,31707.90295460005,28.4377,28.4641,28.3057,28.3673,31707.903
2006-02-07 13:30:00,32.25,32.25,31.92,31.98,25102.08983905837,28.3673,28.3673,28.077,28.1298,25102.0898
2006-02-07 14:00:00,31.98,32.34,31.93,32.26,68220.03362959404,28.1298,28.4465,28.0858,28.3761,68220.0336
2006-02-07 14:30:00,32.25,32.29,31.81,31.83,35431.17943790535,28.3673,28.4025,27.9803,27.9979,35431.1794
2006-02-07 15:00:00,31.84,31.97,31.78,31.78,42997.83809752582,28.0067,28.121,27.9539,27.9539,42997.8381
2006-02-07 15:30:00,31.79,32.09,31.78,31.81,110136.92049003122,27.9627,28.2266,27.9539,27.9803,110136.9205
2006-02-08 09:30:00,32.01,32.1,31.82,32.03,36752.34206101369,28.1562,28.2354,27.9891,28.1738,36752.3421
2006-02-08 10:00:00,32.03,32.12,31.86,32.06,28224.83785731444,28.1738,28.2529,28.0242,28.2002,28224.8379
2006-02-08 10:30:00,32.06,32.14,31.94,32.01,29065.57770838337,28.2002,28.2705,28.0946,28.1562,29065.5777
2006-02-08 11:00:00,32.01,32.07,31.94,32.0,24141.24429497958,28.1562,28.209,28.0946,28.1474,24141.2443
2006-02-08 11:30:00,32.0,32.0,31.91,31.95,20057.650732644724,28.1474,28.1474,28.0682,28.1034,20057.6507
2006-02-08 12:00:00,31.94,32.07,31.94,32.0,24141.24429497958,28.0946,28.209,28.0946,28.1474,24141.2443
2006-02-08 12:30:00,32.0,32.14,31.97,32.02,34830.650972856114,28.1474,28.2705,28.121,28.165,34830.651
2006-02-08 13:00:00,32.02,32.08,32.01,32.03,21979.341820802303,28.165,28.2178,28.1562,28.1738,21979.3418
2006-02-08 13:30:00,32.04,32.09,32.02,32.06,16934.90271438866,28.1826,28.2266,28.165,28.2002,16934.9027
2006-02-08 14:00:00,32.06,32.07,32.0,32.05,40235.4071582993,28.2002,28.209,28.1474,28.1914,40235.4072
2006-02-08 14:30:00,32.06,32.14,32.02,32.06,16934.90271438866,28.2002,28.2705,28.165,28.2002,16934.9027
2006-02-08 15:00:00,32.06,32.29,32.01,32.26,36752.34206101369,28.2002,28.4025,28.1562,28.3761,36752.3421
2006-02-08 15:30:00,32.26,32.37,32.24,32.3,43838.57794859477,28.3761,28.4728,28.3585,28.4113,43838.5779
2006-02-09 09:30:00,32.29,32.72,32.18,32.72,18256.065337496995,28.4025,28.7807,28.3057,28.7807,18256.0653
2006-02-09 10:00:00,32.71,33.08,32.71,33.08,43958.683641604606,28.7719,29.0974,28.7719,29.0974,43958.6836
2006-02-09 10:30:00,33.03,33.25,33.03,33.16,32788.85419168868,29.0534,29.2469,29.0534,29.1677,32788.8542
2006-02-09 11:00:00,33.2,33.27,33.03,33.26,41556.569781407634,29.2029,29.2645,29.0534,29.2557,41556.5698
2006-02-09 11:30:00,33.25,33.3,33.11,33.28,58371.36680278645,29.2469,29.2909,29.1238,29.2733,58371.3668
2006-02-09 12:00:00,33.28,33.29,33.02,33.03,59692.52942589478,29.2733,29.2821,29.0446,29.0534,59692.5294
2006-02-09 12:30:00,33.03,33.08,32.95,32.96,38914.24453519096,29.0534,29.0974,28.983,28.9918,38914.2445
2006-02-09 13:00:00,32.95,32.97,32.79,32.79,34470.333893826566,28.983,29.0006,28.8423,28.8423,34470.3339
2006-02-09 13:30:00,32.8,32.8,32.62,32.65,32188.32572663944,28.8511,28.8511,28.6928,28.7191,32188.3257
2006-02-09 14:00:00,32.65,32.65,32.47,32.55,33029.06557770838,28.7191,28.7191,28.5608,28.6312,33029.0656
2006-02-09 14:30:00,32.55,32.6,32.42,32.45,55008.40739851069,28.6312,28.6752,28.5168,28.5432,55008.4074
2006-02-09 15:00:00,32.45,32.45,32.22,32.35,81551.76555368723,28.5432,28.5432,28.3409,28.4553,81551.7656
2006-02-09 15:30:00,32.35,32.41,32.16,32.3,92601.48931059332,28.4553,28.508,28.2881,28.4113,92601.4893
2006-02-10 09:30:00,32.11,32.24,32.01,32.18,32308.43141964929,28.2442,28.3585,28.1562,28.3057,32308.4314
2006-02-10 10:00:00,32.13,32.22,32.02,32.22,23780.92721595004,28.2617,28.3409,28.165,28.3409,23780.9272
2006-02-10 10:30:00,32.2,32.23,32.01,32.23,14172.47177516214,28.3233,28.3497,28.1562,28.3497,14172.4718
2006-02-10 11:00:00,32.15,32.16,32.04,32.11,13812.154696132597,28.2793,28.2881,28.1826,28.2442,13812.1547
2006-02-10 11:30:00,32.12,32.22,32.06,32.15,4804.227720393947,28.2529,28.3409,28.2002,28.2793,4804.2277
2006-02-10 12:00:00,32.15,32.41,32.15,32.33,8767.715589718951,28.2793,28.508,28.2793,28.4377,8767.7156
2006-02-10 12:30:00,32.33,32.33,32.12,32.18,20297.862118664423,28.4377,28.4377,28.2529,28.3057,20297.8621
2006-02-10 13:00:00,32.19,32.23,32.12,32.14,10689.40667787653,28.3145,28.3497,28.2529,28.2705,10689.4067
2006-02-10 13:30:00,32.15,32.4,32.14,32.38,29185.683401393224,28.2793,28.4992,28.2705,28.4816,29185.6834
2006-02-10 14:00:00,32.37,32.39,32.3,32.34,12250.780687004562,28.4728,28.4904,28.4113,28.4465,12250.7807
2006-02-10 14:30:00,32.34,32.37,32.22,32.32,25582.512611097765,28.4465,28.4728,28.3409,28.4289,25582.5126
2006-02-10 15:00:00,32.31,32.39,32.3,32.31,22219.553206822,28.4201,28.4904,28.4113,28.4201,22219.5532
2006-02-10 15:30:00,32.31,32.4,32.27,32.3,39875.09007926976,28.4201,28.4992,28.3849,28.4113,39875.0901
2006-02-13 09:30:00,32.1,32.35,32.1,32.3,65217.391304347824,28.2354,28.4553,28.2354,28.4113,65217.3913
2006-02-13 10:00:00,32.24,32.31,32.14,32.21,35551.2851309152,28.3585,28.4201,28.2705,28.3321,35551.2851
2006-02-13 10:30:00,32.2,32.36,32.15,32.28,13692.049003122747,28.3233,28.4641,28.2793,28.3937,13692.049
2006-02-13 11:00:00,32.3,32.35,32.22,32.23,15974.057170309872,28.4113,28.4553,28.3409,28.3497,15974.0572
2006-02-13 11:30:00,32.24,32.25,32.21,32.22,9248.138361758349,28.3585,28.3673,28.3321,28.3409,9248.1384
2006-02-13 12:00:00,32.21,32.26,32.21,32.26,12971.414845063657,28.3321,28.3761,28.3321,28.3761,12971.4148
2006-02-13 12:30:00,32.25,32.25,32.14,32.24,26903.6752342061,28.3673,28.3673,28.2705,28.3585,26903.6752
2006-02-13 13:00:00,32.24,32.29,32.18,32.22,12010.569300984866,28.3585,28.4025,28.3057,28.3409,12010.5693
2006-02-13 13:30:00,32.22,32.22,32.16,32.16,8167.187124669709,28.3409,28.3409,28.2881,28.2881,8167.1871
2006-02-13 14:00:00,32.16,32.29,32.16,32.17,16574.585635359115,28.2881,28.4025,28.2881,28.2969,16574.5856
2006-02-13 14:30:00,32.2,32.26,32.2,32.22,35551.2851309152,28.3233,28.3761,28.3233,28.3409,35551.2851
2006-02-13 15:00:00,32.22,32.25,32.16,32.2,42637.52101849627,28.3409,28.3673,28.2881,28.3233,42637.521
2006-02-13 15:30:00,32.2,32.32,32.16,32.2,52005.76507326447,28.3233,28.4289,28.2881,28.3233,52005.7651
2006-02-14 09:30:00,32.2,32.39,32.13,32.26,36512.13067499399,28.3233,28.4904,28.2617,28.3761,36512.1307
2006-02-14 10:00:00,32.28,32.42,32.2,32.41,92000.96084554408,28.3937,28.5168,28.3233,28.508,92000.9608
2006-02-14 10:30:00,32.45,32.69,32.35,32.54,115181.35959644486,28.5432,28.7543,28.4553,28.6224,115181.3596
2006-02-14 11:00:00,32.58,32.65,32.44,32.56,71462.88734085995,28.6576,28.7191,28.5344,28.64,71462.8873
2006-02-14 11:30:00,32.59,32.87,32.59,32.83,102209.9447513812,28.6664,28.9127,28.6664,28.8775,102209.9448
2006-02-14 12:00:00,32.83,32.85,32.76,32.82,23420.610136920488,28.8775,28.8951,28.8159,28.8687,23420.6101
2006-02-14 12:30:00,32.82,32.83,32.77,32.8,13812.154696132597,28.8687,28.8775,28.8247,28.8511,13812.1547
2006-02-14 13:00:00,32.8,32.8,32.74,32.79,15493.634398270477,28.8511,28.8511,28.7983,28.8423,15493.6344
2006-02-14 13:30:00,32.8,32.85,32.61,32.61,31107.374489550803,28.8511,28.8951,28.684,28.684,31107.3745
2006-02-14 14:00:00,32.58,32.89,32.54,32.89,17535.431179437903,28.6576,28.9302,28.6224,28.9302,17535.4312
2006-02-14 14:30:00,32.88,33.09,32.88,33.04,31587.7972615902,28.9214,29.1062,28.9214,29.0622,31587.7973
2006-02-14 15:00:00,33.05,33.1,33.0,33.06,29425.894787412923,29.071,29.115,29.027,29.0798,29425.8948
2006-02-14 15:30:00,33.06,33.1,32.89,32.89,73144.36704299784,29.0798,29.115,28.9302,28.9302,73144.367
2006-02-15 09:30:00,32.98,32.99,32.77,32.95,44198.89502762431,29.0094,29.0182,28.8247,28.983,44198.895
2006-02-15 10:00:00,32.93,33.3,32.85,33.18,59692.52942589478,28.9654,29.2909,28.8951,29.1853,59692.5294
2006-02-15 10:30:00,33.16,33.25,33.12,33.14,31587.7972615902,29.1677,29.2469,29.1326,29.1501,31587.7973
2006-02-15 11:00:00,33.14,33.2,33.05,33.07,31107.374489550803,29.1501,29.2029,29.071,29.0886,31107.3745
2006-02-15 11:30:00,33.06,33.1,32.92,32.92,27984.626471294738,29.0798,29.115,28.9566,28.9566,27984.6265
2006-02-15 12:00:00,32.91,32.91,32.73,32.76,34230.12250780687,28.9478,28.9478,28.7895,28.8159,34230.1225
2006-02-15 12:30:00,32.75,32.91,32.59,32.89,36271.91928897429,28.8071,28.9478,28.6664,28.9302,36271.9193
2006-02-15 13:00:00,32.9,32.95,32.87,32.9,51525.34230122508,28.939,28.983,28.9127,28.939,51525.3423
2006-02-15 13:30:00,32.9,32.93,32.81,32.93,26423.252462166703,28.939,28.9654,28.8599,28.9654,26423.2525
2006-02-15 14:00:00,32.92,32.98,32.85,32.97,25462.40691808792,28.9566,29.0094,28.8951,29.0006,25462.4069
2006-02-15 14:30:00,32.97,33.0,32.89,33.0,26303.146769156858,29.0006,29.027,28.9302,29.027,26303.1468
2006-02-15 15:00:00,32.99,32.99,32.83,32.93,48162.38289694931,29.0182,29.0182,28.8775,28.9654,48162.3829
2006-02-15 15:30:00,32.93,33.1,32.9,33.09,57410.52125870766,28.9654,29.115,28.939,29.1062,57410.5213
2006-02-16 09:30:00,33.15,33.27,33.1,33.27,42277.20393946673,29.1589,29.2645,29.115,29.2645,42277.2039
2006-02-16 10:00:00,33.27,33.3,33.16,33.17,18376.171030506845,29.2645,29.2909,29.1677,29.1765,18376.171
2006-02-16 10:30:00,33.2,33.28,33.14,33.2,27744.41508527504,29.2029,29.2733,29.1501,29.2029,27744.4151
2006-02-16 11:00:00,33.2,33.26,33.2,33.23,10088.878212827289,29.2029,29.2557,29.2029,29.2293,10088.8782
2006-02-16 11:30:00,33.25,33.27,33.18,33.21,18616.382416526543,29.2469,29.2645,29.1853,29.2117,18616.3824
2006-02-16 12:00:00,33.21,33.29,33.2,33.26,10449.195291856831,29.2117,29.2821,29.2029,29.2557,10449.1953
2006-02-16 12:30:00,33.25,33.28,33.2,33.2,9248.138361758349,29.2469,29.2733,29.2029,29.2029,9248.1384
2006-02-16 13:00:00,33.2,33.24,33.2,33.22,10929.618063896229,29.2029,29.2381,29.2029,29.2205,10929.6181
2006-02-16 13:30:00,33.22,33.26,33.2,33.23,12851.309152053807,29.2205,29.2557,29.2029,29.2293,12851.3092
2006-02-16 14:00:00,33.23,33.29,33.2,33.22,8527.504203699255,29.2293,29.2821,29.2029,29.2205,8527.5042
2006-02-16 14:30:00,33.22,33.29,33.2,33.24,19937.54503963488,29.2205,29.2821,29.2029,29.2381,19937.545
2006-02-16 15:00:00,33.27,33.29,33.25,33.28,30146.52894547201,29.2645,29.2821,29.2469,29.2733,30146.5289
2006-02-16 15:30:00,33.28,33.45,33.27,33.45,89718.95267835695,29.2733,29.4228,29.2645,29.4228,89718.9527
2006-02-17 09:30:00,33.51,33.51,33.37,33.47,23901.03290895988,29.4756,29.4756,29.3525,29.4404,23901.0329
2006-02-17 10:00:00,33.47,33.47,33.34,33.36,49003.12274801825,29.4404,29.4404,29.3261,29.3437,49003.1227
2006-02-17 10:30:00,33.4,33.42,33.33,33.39,29305.78909440308,29.3788,29.3964,29.3173,29.37,29305.7891
2006-02-17 11:00:00,33.39,33.44,33.32,33.4,32788.85419168868,29.37,29.414,29.3085,29.3788,32788.8542
2006-02-17 11:30:00,33.4,33.41,33.36,33.4,14652.894547201537,29.3788,29.3876,29.3437,29.3788,14652.8945
2006-02-17 12:00:00,33.4,33.54,33.4,33.46,31227.48018256065,29.3788,29.502,29.3788,29.4316,31227.4802
2006-02-17 12:30:00,33.45,33.45,33.4,33.43,9368.244054768196,29.4228,29.4228,29.3788,29.4052,9368.2441
2006-02-17 13:00:00,33.42,33.45,33.42,33.43,10689.40667787653,29.3964,29.4228,29.3964,29.4052,10689.4067
2006-02-17 13:30:00,33.44,33.51,33.43,33.46,18135.959644487142,29.414,29.4756,29.4052,29.4316,18135.9596
2006-02-17 14:00:00,33.49,33.49,33.42,33.45,7086.235887581071,29.458,29.458,29.3964,29.4228,7086.2359
2006-02-17 14:30:00,33.46,33.46,33.43,33.43,16454.479942349266,29.4316,29.4316,29.4052,29.4052,16454.4799
2006-02-17 15:00:00,33.43,33.45,33.35,33.4,38073.504684122025,29.4052,29.4228,29.3349,29.3788,38073.5047
2006-02-17 15:30:00,33.4,33.46,33.39,33.4,46721.11458083113,29.3788,29.4316,29.37,29.3788,46721.1146
2006-02-21 09:30:00,33.35,33.65,33.35,33.46,19457.12226759548,29.3349,29.5987,29.3349,29.4316,19457.1223
2006-02-21 10:00:00,33.41,33.5,33.25,33.37,35311.073744895504,29.3876,29.4668,29.2469,29.3525,35311.0737
2006-02-21 10:30:00,33.36,33.4,33.3,33.32,12490.99207302426,29.3437,29.3788,29.2909,29.3085,12490.9921
2006-02-21 11:00:00,33.33,33.41,33.29,33.3,11890.463607975018,29.3173,29.3876,29.2821,29.2909,11890.4636
2006-02-21 11:30:00,33.3,33.3,33.05,33.05,21138.601969733365,29.2909,29.2909,29.071,29.071,21138.602
2006-02-21 12:00:00,33.08,33.12,32.99,33.05,19216.910881575783,29.0974,29.1326,29.0182,29.071,19216.9109
2006-02-21 12:30:00,33.03,33.08,32.9,32.95,27143.8866202258,29.0534,29.0974,28.939,28.983,27143.8866
2006-02-21 13:00:00,32.95,32.98,32.92,32.98,13451.83761710305,28.983,29.0094,28.9566,29.0094,13451.8376
2006-02-21 13:30:00,32.97,33.05,32.96,33.0,10809.51237088638,29.0006,29.071,28.9918,29.027,10809.5124
2006-02-21 14:00:00,33.0,33.1,32.85,32.85,26303.146769156858,29.027,29.115,28.8951,28.8951,26303.1468
2006-02-21 14:30:00,32.85,32.99,32.8,32.95,18256.065337496995,28.8951,29.0182,28.8511,28.983,18256.0653
2006-02-21 15:00:00,32.91,33.03,32.88,33.0,22699.9759788614,28.9478,29.0534,28.9214,29.027,22699.976
2006-02-21 15:30:00,33.0,33.14,32.96,33.02,41676.67547441748,29.027,29.1501,28.9918,29.0446,41676.6755
2006-02-22 09:30:00,33.01,33.24,32.96,33.05,37833.293298102326,29.0358,29.2381,28.9918,29.071,37833.2933
2006-02-22 10:00:00,33.05,33.3,33.05,33.3,27624.3093922652,29.071,29.2909,29.071,29.2909,27624.3094
2006-02-22 10:30:00,33.25,33.25,33.05,33.23,32068.2200336296,29.2469,29.2469,29.071,29.2293,32068.22
2006-02-22 11:00:00,33.24,33.35,33.16,33.3,32068.2200336296,29.2381,29.3349,29.1677,29.2909,32068.22
2006-02-22 11:30:00,33.3,33.3,33.22,33.24,24501.561374009125,29.2909,29.2909,29.2205,29.2381,24501.5614
2006-02-22 12:00:00,33.27,33.27,33.18,33.19,18616.382416526543,29.2645,29.2645,29.1853,29.1941,18616.3824
2006-02-22 12:30:00,33.2,33.26,33.2,33.25,15974.057170309872,29.2029,29.2557,29.2029,29.2469,15974.0572
2006-02-22 13:00:00,33.24,33.25,33.19,33.22,14773.000240211386,29.2381,29.2469,29.1941,29.2205,14773.0002
2006-02-22 13:30:00,33.22,33.26,33.16,33.18,21258.70766274321,29.2205,29.2557,29.1677,29.1853,21258.7077
2006-02-22 14:00:00,33.17,33.26,33.16,33.2,14532.788854191687,29.1765,29.2557,29.1677,29.2029,14532.7889
2006-02-22 14:30:00,33.2,33.27,33.14,33.25,11770.357914965169,29.2029,29.2645,29.1501,29.2469,11770.3579
2006-02-22 15:00:00,33.25,33.25,33.08,33.19,63776.12298822964,29.2469,29.2469,29.0974,29.1941,63776.123
2006-02-22 15:30:00,33.21,33.3,33.2,33.21,31467.69156858035,29.2117,29.2909,29.2029,29.2117,31467.6916
2006-02-23 09:30:00,33.14,33.19,32.78,32.78,17415.325486428057,29.1501,29.1941,28.8335,28.8335,17415.3255
2006-02-23 10:00:00,32.78,32.79,32.69,32.77,28344.94355032428,28.8335,28.8423,28.7543,28.8247,28344.9436
2006-02-23 10:30:00,32.76,33.01,32.76,32.92,32668.74849867884,28.8159,29.0358,28.8159,28.9566,32668.7485
2006-02-23 11:00:00,32.93,32.95,32.85,32.94,31227.48018256065,28.9654,28.983,28.8951,28.9742,31227.4802
2006-02-23 11:30:00,32.97,33.05,32.96,33.03,15853.951477300025,29.0006,29.071,28.9918,29.0534,15853.9515
2006-02-23 12:00:00,33.06,33.25,33.05,33.08,18015.8539514773,29.0798,29.2469,29.071,29.0974,18015.854
2006-02-23 12:30:00,33.09,33.19,33.08,33.14,18616.382416526543,29.1062,29.1941,29.0974,29.1501,18616.3824
2006-02-23 13:00:00,33.15,33.24,33.1,33.14,25822.72399711746,29.1589,29.2381,29.115,29.1501,25822.724
2006-02-23 13:30:00,33.15,33.21,33.08,33.13,25822.72399711746,29.1589,29.2117,29.0974,29.1413,25822.724
2006-02-23 14:00:00,33.13,33.3,33.11,33.28,22820.081671871245,29.1413,29.2909,29.1238,29.2733,22820.0817
2006-02-23 14:30:00,33.28,33.3,33.1,33.14,32068.2200336296,29.2733,29.2909,29.115,29.1501,32068.22
2006-02-23 15:00:00,33.13,33.3,33.11,33.3,70862.3588758107,29.1413,29.2909,29.1238,29.2909,70862.3589
2006-02-23 15:30:00,33.3,33.3,33.07,33.11,65337.49699735767,29.2909,29.2909,29.0886,29.1238,65337.497
2006-02-24 09:30:00,33.1,33.18,32.97,33.15,12370.886380014412,29.115,29.1853,29.0006,29.1589,12370.8864
2006-02-24 10:00:00,33.09,33.24,33.0,33.1,9248.138361758349,29.1062,29.2381,29.027,29.115,9248.1384
2006-02-24 10:30:00,33.05,33.09,32.95,33.05,6846.024501561374,29.071,29.1062,28.983,29.071,6846.0245
2006-02-24 11:00:00,33.07,33.15,33.06,33.09,11410.040835935622,29.0886,29.1589,29.0798,29.1062,11410.0408
2006-02-24 11:30:00,33.09,33.19,33.06,33.19,7086.235887581071,29.1062,29.1941,29.0798,29.1941,7086.2359
2006-02-24 12:00:00,33.15,33.21,33.06,33.06,11049.723756906076,29.1589,29.2117,29.0798,29.0798,11049.7238
2006-02-24 12:30:00,33.05,33.14,33.05,33.11,18736.4881095364,29.071,29.1501,29.071,29.1238,18736.4881
2006-02-24 13:00:00,33.11,33.17,33.07,33.15,9007.92697573865,29.1238,29.1765,29.0886,29.1589,9007.927
2006-02-24 13:30:00,33.17,33.17,33.08,33.1,5644.967571462888,29.1765,29.1765,29.0974,29.115,5644.9676
2006-02-24 14:00:00,33.1,33.28,33.1,33.25,8767.715589718951,29.115,29.2733,29.115,29.2469,8767.7156
2006-02-24 14:30:00,33.25,33.3,33.25,33.3,16214.268556329567,29.2469,29.2909,29.2469,29.2909,16214.2686
2006-02-24 15:00:00,33.3,33.3,33.2,33.25,19216.910881575783,29.2909,29.2909,29.2029,29.2469,19216.9109
2006-02-24 15:30:00,33.24,33.28,33.18,33.27,35911.60220994475,29.2381,29.2733,29.1853,29.2645,35911.6022
2006-02-27 09:30:00,33.26,33.57,33.21,33.55,31107.374489550803,29.2557,29.5284,29.2117,29.5108,31107.3745
2006-02-27 10:00:00,33.59,33.6,33.33,33.4,20898.390583713663,29.546,29.5548,29.3173,29.3788,20898.3906
2006-02-27 10:30:00,33.38,33.46,33.3,33.33,28825.36632236368,29.3613,29.4316,29.2909,29.3173,28825.3663
2006-02-27 11:00:00,33.3,33.55,33.3,33.54,22579.87028585155,29.2909,29.5108,29.2909,29.502,22579.8703
2006-02-27 11:30:00,33.52,33.56,33.29,33.36,64857.07422531828,29.4844,29.5196,29.2821,29.3437,64857.0742
2006-02-27 12:00:00,33.35,33.43,33.34,33.43,40956.0413163584,29.3349,29.4052,29.3261,29.4052,40956.0413
2006-02-27 12:30:00,33.4,33.45,33.34,33.42,8527.504203699255,29.3788,29.4228,29.3261,29.3964,8527.5042
2006-02-27 13:00:00,33.41,33.46,33.39,33.44,2762.430939226519,29.3876,29.4316,29.37,29.414,2762.4309
2006-02-27 13:30:00,33.45,33.5,33.41,33.47,6725.918808551525,29.4228,29.4668,29.3876,29.4404,6725.9188
2006-02-27 14:00:00,33.45,33.47,33.26,33.4,10208.983905837136,29.4228,29.4404,29.2557,29.3788,10208.9839
2006-02-27 14:30:00,33.4,33.48,33.38,33.38,18856.59380254624,29.3788,29.4492,29.3613,29.3613,18856.5938
2006-02-27 15:00:00,33.4,33.45,33.35,33.41,9488.349747778044,29.3788,29.4228,29.3349,29.3876,9488.3497
2006-02-27 15:30:00,33.39,33.41,33.27,33.27,20778.284890703817,29.37,29.3876,29.2645,29.2645,20778.2849
2006-02-28 09:30:00,33.3,33.37,33.18,33.33,24261.34998798943,29.2909,29.3525,29.1853,29.3173,24261.35
2006-02-28 10:00:00,33.3,33.38,33.11,33.3,17415.325486428057,29.2909,29.3613,29.1238,29.2909,17415.3255
2006-02-28 10:30:00,33.3,33.32,33.2,33.22,20538.07350468412,29.2909,29.3085,29.2029,29.2205,20538.0735
2006-02-28 11:00:00,33.22,33.22,32.9,32.9,11289.935142925777,29.2205,29.2205,28.939,28.939,11289.9351
2006-02-28 11:30:00,32.9,32.93,32.85,32.85,5765.073264472736,28.939,28.9654,28.8951,28.8951,5765.0733
2006-02-28 12:00:00,32.85,32.93,32.72,32.77,10689.40667787653,28.8951,28.9654,28.7807,28.8247,10689.4067
2006-02-28 12:30:00,32.73,32.76,32.6,32.66,23780.92721595004,28.7895,28.8159,28.6752,28.7279,23780.9272
2006-02-28 13:00:00,32.7,32.87,32.69,32.86,5765.073264472736,28.7631,28.9127,28.7543,28.9039,5765.0733
2006-02-28 13:30:00,32.87,33.03,32.87,32.96,9368.244054768196,28.9127,29.0534,28.9127,28.9918,9368.2441
2006-02-28 14:00:00,32.97,32.98,32.87,32.98,20417.96781167428,29.0006,29.0094,28.9127,29.0094,20417.9678
2006-02-28 14:30:00,32.97,33.01,32.75,32.77,25102.08983905837,29.0006,29.0358,28.8071,28.8247,25102.0898
2006-02-28 15:00:00,32.78,32.86,32.7,32.85,18015.8539514773,28.8335,28.9039,28.7631,28.8951,18015.854
2006-02-28 15:30:00,32.9,32.9,32.68,32.75,38553.92745616142,28.939,28.939,28.7455,28.8071,38553.9275
2006-03-01 09:30:00,33.1,33.3,33.09,33.1,32068.2200336296,29.115,29.2909,29.1062,29.115,32068.22
2006-03-01 10:00:00,33.1,33.16,33.05,33.13,18376.171030506845,29.115,29.1677,29.071,29.1413,18376.171
2006-03-01 10:30:00,33.14,33.49,33.14,33.4,24381.45568099928,29.1501,29.458,29.1501,29.3788,24381.4557
2006-03-01 11:00:00,33.4,33.54,33.36,33.53,14773.000240211386,29.3788,29.502,29.3437,29.4932,14773.0002
2006-03-01 11:30:00,33.55,33.64,33.45,33.53,18256.065337496995,29.5108,29.5899,29.4228,29.4932,18256.0653
2006-03-01 12:00:00,33.53,33.54,33.37,33.45,11770.357914965169,29.4932,29.502,29.3525,29.4228,11770.3579
2006-03-01 12:30:00,33.45,33.45,33.35,33.39,9608.455440787891,29.4228,29.4228,29.3349,29.37,9608.4554
2006-03-01 13:00:00,33.4,33.6,33.4,33.56,10449.195291856831,29.3788,29.5548,29.3788,29.5196,10449.1953
2006-03-01 13:30:00,33.57,33.65,33.57,33.65,13331.7319240932,29.5284,29.5987,29.5284,29.5987,13331.7319
2006-03-01 14:00:00,33.65,33.7,33.63,33.69,12130.674993994717,29.5987,29.6427,29.5812,29.6339,12130.675
2006-03-01 14:30:00,33.67,33.71,33.64,33.68,11770.357914965169,29.6163,29.6515,29.5899,29.6251,11770.3579
2006-03-01 15:00:00,33.7,33.88,33.69,33.8,20778.284890703817,29.6427,29.8011,29.6339,29.7307,20778.2849
2006-03-01 15:30:00,33.78,33.81,33.61,33.72,48762.91136199856,29.7131,29.7395,29.5636,29.6603,48762.9114
2006-03-02 09:30:00,33.8,33.97,33.76,33.81,31828.00864760989,29.7307,29.8802,29.6955,29.7395,31828.0086
2006-03-02 10:00:00,33.8,34.07,33.8,34.0,26663.4638481864,29.7307,29.9682,29.7307,29.9066,26663.4638
2006-03-02 10:30:00,34.0,34.04,33.8,33.91,26183.04107614701,29.9066,29.9418,29.7307,29.8274,26183.0411
2006-03-02 11:00:00,33.9,33.91,33.78,33.79,18376.171030506845,29.8186,29.8274,29.7131,29.7219,18376.171
2006-03-02 11:30:00,33.8,33.8,33.5,33.54,36031.7079029546,29.7307,29.7307,29.4668,29.502,36031.7079
2006-03-02 12:00:00,33.54,33.55,33.35,33.36,15733.845784290175,29.502,29.5108,29.3349,29.3437,15733.8458
2006-03-02 12:30:00,33.35,33.38,33.18,33.2,30506.84602450156,29.3349,29.3613,29.1853,29.2029,30506.846
2006-03-02 13:00:00,33.2,33.3,33.18,33.21,14292.57746817199,29.2029,29.2909,29.1853,29.2117,14292.5775
2006-03-02 13:30:00,33.21,33.58,33.2,33.58,23780.92721595004,29.2117,29.5372,29.2029,29.5372,23780.9272
2006-03-02 14:00:00,33.57,33.63,33.45,33.53,18736.4881095364,29.5284,29.5812,29.4228,29.4932,18736.4881
2006-03-02 14:30:00,33.57,33.82,33.57,33.75,19817.43934662503,29.5284,29.7483,29.5284,29.6867,19817.4393
2006-03-02 15:00:00,33.8,33.93,33.77,33.77,15733.845784290175,29.7307,29.845,29.7043,29.7043,15733.8458
2006-03-02 15:30:00,33.77,33.8,33.65,33.75,20177.75642565457,29.7043,29.7307,29.5987,29.6867,20177.7564
2006-03-03 09:30:00,33.51,33.64,33.48,33.6,18736.4881095364,29.4756,29.5899,29.4492,29.5548,18736.4881
2006-03-03 10:00:00,33.64,34.04,33.51,34.04,12370.886380014412,29.5899,29.9418,29.4756,29.9418,12370.8864
2006-03-03 10:30:00,34.03,34.05,33.75,33.86,15733.845784290175,29.933,29.9506,29.6867,29.7835,15733.8458
2006-03-03 11:00:00,33.85,33.93,33.79,33.87,15013.211626231085,29.7747,29.845,29.7219,29.7923,15013.2116
2006-03-03 11:30:00,33.88,33.97,33.79,33.97,13812.154696132597,29.8011,29.8802,29.7219,29.8802,13812.1547
2006-03-03 12:00:00,33.95,34.13,33.95,34.1,8767.715589718951,29.8626,30.021,29.8626,29.9946,8767.7156
2006-03-03 12:30:00,34.09,34.09,33.96,34.01,9007.92697573865,29.9858,29.9858,29.8714,29.9154,9007.927
2006-03-03 13:00:00,34.02,34.14,33.93,34.13,8287.292817679558,29.9242,30.0298,29.845,30.021,8287.2928
2006-03-03 13:30:00,34.13,34.22,34.05,34.09,42157.09824645688,30.021,30.1001,29.9506,29.9858,42157.0982
2006-03-03 14:00:00,34.07,34.07,33.9,33.96,11530.146528945472,29.9682,29.9682,29.8186,29.8714,11530.1465
2006-03-03 14:30:00,33.95,34.0,33.8,33.99,21258.70766274321,29.8626,29.9066,29.7307,29.8978,21258.7077
2006-03-03 15:00:00,34.0,34.0,33.58,33.87,30386.74033149171,29.9066,29.9066,29.5372,29.7923,30386.7403
2006-03-03 15:30:00,33.84,33.89,33.6,33.63,79509.96877251982,29.7659,29.8099,29.5548,29.5812,79509.9688
2006-03-06 09:30:00,32.82,33.68,32.82,33.31,25702.61830410761,28.8687,29.6251,28.8687,29.2997,25702.6183
2006-03-06 10:00:00,33.28,33.48,33.23,33.34,11890.463607975018,29.2733,29.4492,29.2293,29.3261,11890.4636
2006-03-06 10:30:00,33.38,33.46,33.26,33.39,10449.195291856831,29.3613,29.4316,29.2557,29.37,10449.1953
2006-03-06 11:00:00,33.4,33.46,33.33,33.45,13571.943310112898,29.3788,29.4316,29.3173,29.4228,13571.9433
2006-03-06 11:30:00,33.46,33.6,33.32,33.5,31587.7972615902,29.4316,29.5548,29.3085,29.4668,31587.7973
2006-03-06 12:00:00,33.5,33.51,33.4,33.45,10809.51237088638,29.4668,29.4756,29.3788,29.4228,10809.5124
2006-03-06 12:30:00,33.47,33.5,33.38,33.45,7686.764352630314,29.4404,29.4668,29.3613,29.4228,7686.7644
2006-03-06 13:00:00,33.45,33.51,33.43,33.43,6605.813115541676,29.4228,29.4756,29.4052,29.4052,6605.8131
2006-03-06 13:30:00,33.42,33.42,33.1,33.18,10929.618063896229,29.3964,29.3964,29.115,29.1853,10929.6181
2006-03-06 14:00:00,33.16,33.16,32.76,32.82,32428.53711265913,29.1677,29.1677,28.8159,28.8687,32428.5371
2006-03-06 14:30:00,32.89,32.94,32.77,32.92,22339.65889983185,28.9302,28.9742,28.8247,28.9566,22339.6589
2006-03-06 15:00:00,32.9,33.01,32.82,33.0,15974.057170309872,28.939,29.0358,28.8687,29.027,15974.0572
2006-03-06 15:30:00,33.03,33.25,32.97,33.2,66058.13115541676,29.0534,29.2469,29.0006,29.2029,66058.1312
2006-03-07 09:30:00,33.01,33.01,32.27,32.28,29065.57770838337,29.0358,29.0358,28.3849,28.3937,29065.5777
2006-03-07 10:00:00,32.34,32.78,32.34,32.69,28825.36632236368,28.4465,28.8335,28.4465,28.7543,28825.3663
2006-03-07 10:30:00,32.7,33.05,32.7,32.87,28825.36632236368,28.7631,29.071,28.7631,28.9127,28825.3663
2006-03-07 11:00:00,32.89,33.12,32.88,33.07,18256.065337496995,28.9302,29.1326,28.9214,29.0886,18256.0653
2006-03-07 11:30:00,33.09,33.1,32.97,33.03,15013.211626231085,29.1062,29.115,29.0006,29.0534,15013.2116
2006-03-07 12:00:00,32.99,33.12,32.9,32.9,11890.463607975018,29.0182,29.1326,28.939,28.939,11890.4636
2006-03-07 12:30:00,32.9,32.9,32.72,32.75,15613.740091280326,28.939,28.939,28.7807,28.8071,15613.7401
2006-03-07 13:00:00,32.75,32.89,32.7,32.8,20417.96781167428,28.8071,28.9302,28.7631,28.8511,20417.9678
2006-03-07 13:30:00,32.83,32.94,32.65,32.87,21739.130434782608,28.8775,28.9742,28.7191,28.9127,21739.1304
2006-03-07 14:00:00,32.86,32.92,32.77,32.79,21258.70766274321,28.9039,28.9566,28.8247,28.8423,21258.7077
2006-03-07 14:30:00,32.78,33.0,32.69,32.92,20057.650732644724,28.8335,29.027,28.7543,28.9566,20057.6507
2006-03-07 15:00:00,32.93,33.05,32.9,32.94,25222.195532068217,28.9654,29.071,28.939,28.9742,25222.1955
2006-03-07 15:30:00,32.93,33.12,32.9,32.9,56329.57002161902,28.9654,29.1326,28.939,28.939,56329.57
2006-03-08 09:30:00,32.87,32.91,32.06,32.43,40595.724237328846,28.9127,28.9478,28.2002,28.5256,40595.7242
2006-03-08 10:00:00,32.49,32.56,32.31,32.33,55729.04155656978,28.5784,28.64,28.4201,28.4377,55729.0416
2006-03-08 10:30:00,32.39,32.47,32.08,32.13,53206.82200336296,28.4904,28.5608,28.2178,28.2617,53206.822
2006-03-08 11:00:00,32.11,32.25,31.99,32.14,24381.45568099928,28.2442,28.3673,28.1386,28.2705,24381.4557
2006-03-08 11:30:00,32.18,32.18,31.62,31.69,80230.6029305789,28.3057,28.3057,27.8131,27.8747,80230.6029
2006-03-08 12:00:00,31.64,31.88,31.56,31.81,29786.211866442467,27.8307,28.0418,27.7604,27.9803,29786.2119
2006-03-08 12:30:00,31.81,32.2,31.8,32.16,18616.382416526543,27.9803,28.3233,27.9715,28.2881,18616.3824
2006-03-08 13:00:00,32.16,32.3,32.13,32.3,13571.943310112898,28.2881,28.4113,28.2617,28.4113,13571.9433
2006-03-08 13:30:00,32.3,32.32,32.11,32.13,8887.8212827288,28.4113,28.4289,28.2442,28.2617,8887.8213
2006-03-08 14:00:00,32.15,32.39,32.15,32.36,18736.4881095364,28.2793,28.4904,28.2793,28.4641,18736.4881
2006-03-08 14:30:00,32.36,32.65,32.36,32.6,18256.065337496995,28.4641,28.7191,28.4641,28.6752,18256.0653
2006-03-08 15:00:00,32.6,32.63,32.5,32.51,12851.309152053807,28.6752,28.7015,28.5872,28.596,12851.3092
2006-03-08 15:30:00,32.54,32.55,32.38,32.42,37232.76483305309,28.6224,28.6312,28.4816,28.5168,37232.7648
2006-03-09 09:30:00,32.3,32.9,32.3,32.89,24501.561374009125,28.4113,28.939,28.4113,28.9302,24501.5614
2006-03-09 10:00:00,32.9,32.94,32.79,32.89,11890.463607975018,28.939,28.9742,28.8423,28.9302,11890.4636
2006-03-09 10:30:00,32.88,32.92,32.69,32.8,15733.845784290175,28.9214,28.9566,28.7543,28.8511,15733.8458
2006-03-09 11:00:00,32.82,32.86,32.69,32.83,10929.618063896229,28.8687,28.9039,28.7543,28.8775,10929.6181
2006-03-09 11:30:00,32.82,32.86,32.67,32.68,8047.08143165986,28.8687,28.9039,28.7367,28.7455,8047.0814
2006-03-09 12:00:00,32.67,32.67,32.44,32.44,16094.16286331972,28.7367,28.7367,28.5344,28.5344,16094.1629
2006-03-09 12:30:00,32.45,32.53,32.43,32.45,15133.31731924093,28.5432,28.6136,28.5256,28.5432,15133.3173
2006-03-09 13:00:00,32.4,32.4,32.18,32.22,23660.821522940187,28.4992,28.4992,28.3057,28.3409,23660.8215
2006-03-09 13:30:00,32.22,32.25,32.1,32.11,26423.252462166703,28.3409,28.3673,28.2354,28.2442,26423.2525
2006-03-09 14:00:00,32.11,32.25,32.11,32.25,34230.12250780687,28.2442,28.3673,28.2442,28.3673,34230.1225
2006-03-09 14:30:00,32.25,32.37,32.23,32.24,16454.479942349266,28.3673,28.4728,28.3497,28.3585,16454.4799
2006-03-09 15:00:00,32.18,32.36,32.11,32.34,30266.63463848186,28.3057,28.4641,28.2442,28.4465,30266.6346
2006-03-09 15:30:00,32.34,32.48,32.34,32.36,28465.04924333413,28.4465,28.5696,28.4465,28.4641,28465.0492
2006-03-10 09:30:00,32.3,32.8,32.23,32.75,19216.910881575783,28.4113,28.8511,28.3497,28.8071,19216.9109
2006-03-10 10:00:00,32.75,32.76,32.65,32.72,22699.9759788614,28.8071,28.8159,28.7191,28.7807,22699.976
2006-03-10 10:30:00,32.73,32.89,32.71,32.89,21378.81335575306,28.7895,28.9302,28.7719,28.9302,21378.8134
2006-03-10 11:00:00,32.89,32.89,32.77,32.83,8527.504203699255,28.9302,28.9302,28.8247,28.8775,8527.5042
2006-03-10 11:30:00,32.85,32.85,32.77,32.81,6005.284650492433,28.8951,28.8951,28.8247,28.8599,6005.2847
2006-03-10 12:00:00,32.85,32.89,32.77,32.89,8767.715589718951,28.8951,28.9302,28.8247,28.9302,8767.7156
2006-03-10 12:30:00,32.89,32.9,32.81,32.82,16214.268556329567,28.9302,28.939,28.8599,28.8687,16214.2686
2006-03-10 13:00:00,32.82,32.82,32.78,32.79,17055.00840739851,28.8687,28.8687,28.8335,28.8423,17055.0084
2006-03-10 13:30:00,32.79,32.79,32.64,32.74,18736.4881095364,28.8423,28.8423,28.7103,28.7983,18736.4881
2006-03-10 14:00:00,32.74,32.76,32.7,32.72,19937.54503963488,28.7983,28.8159,28.7631,28.7807,19937.545
2006-03-10 14:30:00,32.7,32.76,32.61,32.66,16094.16286331972,28.7631,28.8159,28.684,28.7279,16094.1629
2006-03-10 15:00:00,32.64,32.76,32.59,32.74,23901.03290895988,28.7103,28.8159,28.6664,28.7983,23901.0329
2006-03-10 15:30:00,32.75,32.79,32.66,32.75,38674.03314917127,28.8071,28.8423,28.7279,28.8071,38674.0331
2006-03-13 09:30:00,32.7,33.14,32.62,33.03,25462.40691808792,28.7631,29.1501,28.6928,29.0534,25462.4069
2006-03-13 10:00:00,33.01,33.25,33.0,33.18,14172.47177516214,29.0358,29.2469,29.027,29.1853,14172.4718
2006-03-13 10:30:00,33.18,33.3,33.01,33.1,18616.382416526543,29.1853,29.2909,29.0358,29.115,18616.3824
2006-03-13 11:00:00,33.09,33.1,33.02,33.07,27143.8866202258,29.1062,29.115,29.0446,29.0886,27143.8866
2006-03-13 11:30:00,33.07,33.07,32.96,33.0,9007.92697573865,29.0886,29.0886,28.9918,29.027,9007.927
2006-03-13 12:00:00,33.01,33.01,32.94,32.96,6966.130194571222,29.0358,29.0358,28.9742,28.9918,6966.1302
2006-03-13 12:30:00,32.96,33.0,32.9,33.0,9848.66682680759,28.9918,29.027,28.939,29.027,9848.6668
2006-03-13 13:00:00,33.0,33.05,32.93,33.05,16094.16286331972,29.027,29.071,28.9654,29.071,16094.1629
2006-03-13 13:30:00,33.05,33.08,32.94,33.0,40355.51285130915,29.071,29.0974,28.9742,29.027,40355.5129
2006-03-13 14:00:00,33.01,33.01,32.85,32.85,24981.98414604852,29.0358,29.0358,28.8951,28.8951,24981.9841
2006-03-13 14:30:00,32.85,32.92,32.64,32.67,32428.53711265913,28.8951,28.9566,28.7103,28.7367,32428.5371
2006-03-13 15:00:00,32.68,32.82,32.6,32.6,40115.30146528945,28.7455,28.8687,28.6752,28.6752,40115.3015
2006-03-13 15:30:00,32.61,32.67,32.58,32.64,50684.60245015613,28.684,28.7367,28.6576,28.7103,50684.6025
2006-03-14 09:30:00,32.56,32.76,32.48,32.76,46601.00888782128,28.64,28.8159,28.5696,28.8159,46601.0089
2006-03-14 10:00:00,32.8,33.0,32.79,32.92,28224.83785731444,28.8511,29.027,28.8423,28.9566,28224.8379
2006-03-14 10:30:00,32.93,32.97,32.65,32.79,41556.569781407634,28.9654,29.0006,28.7191,28.8423,41556.5698
2006-03-14 11:00:00,32.8,32.8,32.77,32.78,114100.40835935622,28.8511,28.8511,28.8247,28.8335,114100.4084
2006-03-14 11:30:00,32.79,32.85,32.79,32.85,36632.23636800384,28.8423,28.8951,28.8423,28.8951,36632.2364
2006-03-14 12:00:00,32.88,32.93,32.87,32.89,9968.77251981744,28.9214,28.9654,28.9127,28.9302,9968.7725
2006-03-14 12:30:00,32.87,32.95,32.82,32.92,11410.040835935622,28.9127,28.983,28.8687,28.9566,11410.0408
2006-03-14 13:00:00,32.94,33.18,32.93,33.1,26303.146769156858,28.9742,29.1853,28.9654,29.115,26303.1468
2006-03-14 13:30:00,33.09,33.13,33.08,33.09,9968.77251981744,29.1062,29.1413,29.0974,29.1062,9968.7725
2006-03-14 14:00:00,33.07,33.14,32.98,33.14,37112.65914004324,29.0886,29.1501,29.0094,29.1501,37112.6591
2006-03-14 14:30:00,33.13,33.22,33.09,33.11,35070.862358875806,29.1413,29.2205,29.1062,29.1238,35070.8624
2006-03-14 15:00:00,33.14,33.26,33.13,33.24,22579.87028585155,29.1501,29.2557,29.1413,29.2381,22579.8703
2006-03-14 15:30:00,33.25,33.39,33.24,33.34,44559.21210665385,29.2469,29.37,29.2381,29.3261,44559.2121
2006-03-15 09:30:00,33.3,33.4,33.03,33.38,33149.17127071823,29.2909,29.3788,29.0534,29.3613,33149.1713
2006-03-15 10:00:00,33.41,33.58,33.38,33.57,17295.219793418208,29.3876,29.5372,29.3613,29.5284,17295.2198
2006-03-15 10:30:00,33.58,33.75,33.5,33.54,27023.78092721595,29.5372,29.6867,29.4668,29.502,27023.7809
2006-03-15 11:00:00,33.56,33.62,33.52,33.56,13331.7319240932,29.5196,29.5724,29.4844,29.5196,13331.7319
2006-03-15 11:30:00,33.55,33.76,33.51,33.7,24261.34998798943,29.5108,29.6955,29.4756,29.6427,24261.35
2006-03-15 12:00:00,33.68,33.95,33.68,33.69,24741.772760028824,29.6251,29.8626,29.6251,29.6339,24741.7728
2006-03-15 12:30:00,33.65,33.78,33.65,33.75,18616.382416526543,29.5987,29.7131,29.5987,29.6867,18616.3824
2006-03-15 13:00:00,33.75,33.85,33.75,33.8,7206.34158059092,29.6867,29.7747,29.6867,29.7307,7206.3416
2006-03-15 13:30:00,33.8,33.89,33.76,33.85,16214.268556329567,29.7307,29.8099,29.6955,29.7747,16214.2686
2006-03-15 14:00:00,33.84,34.0,33.77,34.0,16214.268556329567,29.7659,29.9066,29.7043,29.9066,16214.2686
2006-03-15 14:30:00,33.97,33.99,33.8,33.8,17175.11410040836,29.8802,29.8978,29.7307,29.7307,17175.1141
2006-03-15 15:00:00,33.84,33.96,33.75,33.96,15373.528705260627,29.7659,29.8714,29.6867,29.8714,15373.5287
2006-03-15 15:30:00,33.96,34.04,33.89,33.97,27744.41508527504,29.8714,29.9418,29.8099,29.8802,27744.4151
2006-03-16 09:30:00,33.95,34.32,33.95,34.25,13211.626231083352,29.8626,30.1881,29.8626,30.1265,13211.6262
2006-03-16 10:00:00,34.24,34.3,34.11,34.19,16694.691328368965,30.1177,30.1705,30.0034,30.0737,16694.6913
2006-03-16 10:30:00,34.2,34.24,34.1,34.23,10689.40667787653,30.0825,30.1177,29.9946,30.1089,10689.4067
2006-03-16 11:00:00,34.19,34.21,34.11,34.19,16094.16286331972,30.0737,30.0913,30.0034,30.0737,16094.1629
2006-03-16 11:30:00,34.19,34.26,34.15,34.2,15493.634398270477,30.0737,30.1353,30.0385,30.0825,15493.6344
2006-03-16 12:00:00,34.21,34.34,34.18,34.34,16694.691328368965,30.0913,30.2057,30.0649,30.2057,16694.6913
2006-03-16 12:30:00,34.34,34.35,34.15,34.15,12490.99207302426,30.2057,30.2145,30.0385,30.0385,12490.9921
2006-03-16 13:00:00,34.14,34.17,33.97,34.08,28945.47201537353,30.0298,30.0561,29.8802,29.977,28945.472
2006-03-16 13:30:00,34.06,34.11,33.87,33.9,21859.236127792457,29.9594,30.0034,29.7923,29.8186,21859.2361
2006-03-16 14:00:00,33.88,34.08,33.88,33.95,12971.414845063657,29.8011,29.977,29.8011,29.8626,12971.4148
2006-03-16 14:30:00,33.96,33.97,33.74,33.75,14412.68316118184,29.8714,29.8802,29.6779,29.6867,14412.6832
2006-03-16 15:00:00,33.76,33.9,33.76,33.86,19096.805188565937,29.6955,29.8186,29.6955,29.7835,19096.8052
2006-03-16 15:30:00,33.85,33.87,33.69,33.8,54047.5618544319,29.7747,29.7923,29.6339,29.7307,54047.5619
2006-03-17 09:30:00,33.55,33.63,33.28,33.43,251141.00408359355,29.5108,29.5812,29.2733,29.4052,251141.0041
2006-03-17 10:00:00,33.4,33.5,33.18,33.2,54047.5618544319,29.3788,29.4668,29.1853,29.2029,54047.5619
2006-03-17 10:30:00,33.16,33.39,33.16,33.25,12130.674993994717,29.1677,29.37,29.1677,29.2469,12130.675
2006-03-17 11:00:00,33.26,33.39,33.26,33.35,14292.57746817199,29.2557,29.37,29.2557,29.3349,14292.5775
2006-03-17 11:30:00,33.35,33.4,33.33,33.37,13091.520538073504,29.3349,29.3788,29.3173,29.3525,13091.5205
2006-03-17 12:00:00,33.39,33.54,33.39,33.5,26663.4638481864,29.37,29.502,29.37,29.4668,26663.4638
2006-03-17 12:30:00,33.5,33.61,33.5,33.56,14412.68316118184,29.4668,29.5636,29.4668,29.5196,14412.6832
2006-03-17 13:00:00,33.57,33.58,33.45,33.47,19096.805188565937,29.5284,29.5372,29.4228,29.4404,19096.8052
2006-03-17 13:30:00,33.48,33.65,33.47,33.6,39034.35022820081,29.4492,29.5987,29.4404,29.5548,39034.3502
2006-03-17 14:00:00,33.6,33.68,33.6,33.68,36271.91928897429,29.5548,29.6251,29.5548,29.6251,36271.9193
2006-03-17 14:30:00,33.69,33.87,33.69,33.8,72663.94427095844,29.6339,29.7923,29.6339,29.7307,72663.9443
2006-03-17 15:00:00,33.8,33.86,33.7,33.85,33149.17127071823,29.7307,29.7835,29.6427,29.7747,33149.1713
2006-03-17 15:30:00,33.85,33.97,33.85,33.96,56329.57002161902,29.7747,29.8802,29.7747,29.8714,56329.57
2006-03-20 09:30:00,34.05,34.37,34.01,34.37,21859.236127792457,29.9506,30.2321,29.9154,30.2321,21859.2361
2006-03-20 10:00:00,34.39,34.44,33.9,33.97,28224.83785731444,30.2497,30.2936,29.8186,29.8802,28224.8379
2006-03-20 10:30:00,33.89,33.9,33.71,33.88,16334.374249339418,29.8099,29.8186,29.6515,29.8011,16334.3742
2006-03-20 11:00:00,33.86,33.88,33.76,33.77,16934.90271438866,29.7835,29.8011,29.6955,29.7043,16934.9027
2006-03-20 11:30:00,33.8,33.96,33.76,33.96,13451.83761710305,29.7307,29.8714,29.6955,29.8714,13451.8376
2006-03-20 12:00:00,33.95,33.95,33.79,33.8,23060.293057890944,29.8626,29.8626,29.7219,29.7307,23060.2931
2006-03-20 12:30:00,33.8,34.0,33.8,34.0,13331.7319240932,29.7307,29.9066,29.7307,29.9066,13331.7319
2006-03-20 13:00:00,33.96,33.98,33.88,33.91,9608.455440787891,29.8714,29.889,29.8011,29.8274,9608.4554
2006-03-20 13:30:00,33.89,34.05,33.83,34.05,14893.105933221232,29.8099,29.9506,29.7571,29.9506,14893.1059
2006-03-20 14:00:00,34.06,34.15,34.06,34.14,17655.536872447752,29.9594,30.0385,29.9594,30.0298,17655.5369
2006-03-20 14:30:00,34.11,34.11,34.02,34.1,14773.000240211386,30.0034,30.0034,29.9242,29.9946,14773.0002
2006-03-20 15:00:00,34.1,34.16,34.07,34.07,18376.171030506845,29.9946,30.0473,29.9682,29.9682,18376.171
2006-03-20 15:30:00,34.06,34.29,34.05,34.14,38674.03314917127,29.9594,30.1617,29.9506,30.0298,38674.0331
2006-03-21 09:30:00,34.08,34.12,33.67,33.95,10449.195291856831,29.977,30.0122,29.6163,29.8626,10449.1953
2006-03-21 10:00:00,33.89,34.0,33.33,33.68,34590.439586836415,29.8099,29.9066,29.3173,29.6251,34590.4396
2006-03-21 10:30:00,33.65,33.8,33.65,33.75,12130.674993994717,29.5987,29.7307,29.5987,29.6867,12130.675
2006-03-21 11:00:00,33.75,33.91,33.68,33.91,12611.097766034109,29.6867,29.8274,29.6251,29.8274,12611.0978
2006-03-21 11:30:00,33.9,34.34,33.89,34.19,18856.59380254624,29.8186,30.2057,29.8099,30.0737,18856.5938
2006-03-21 12:00:00,34.19,34.26,34.16,34.2,8287.292817679558,30.0737,30.1353,30.0473,30.0825,8287.2928
2006-03-21 12:30:00,34.21,34.4,34.21,34.22,14652.894547201537,30.0913,30.2584,30.0913,30.1001,14652.8945
2006-03-21 13:00:00,34.26,34.31,34.18,34.19,12370.886380014412,30.1353,30.1793,30.0649,30.0737,12370.8864
2006-03-21 13:30:00,34.19,34.24,33.94,34.05,18376.171030506845,30.0737,30.1177,29.8538,29.9506,18376.171
2006-03-21 14:00:00,34.03,34.13,33.95,34.05,23660.821522940187,29.933,30.021,29.8626,29.9506,23660.8215
2006-03-21 14:30:00,34.0,34.0,33.83,33.89,13091.520538073504,29.9066,29.9066,29.7571,29.8099,13091.5205
2006-03-21 15:00:00,33.85,33.91,33.72,33.78,33149.17127071823,29.7747,29.8274,29.6603,29.7131,33149.1713
2006-03-21 15:30:00,33.79,33.87,33.55,33.76,42157.09824645688,29.7219,29.7923,29.5108,29.6955,42157.0982
2006-03-22 09:30:00,33.64,33.76,33.44,33.54,26062.93538313716,29.5899,29.6955,29.414,29.502,26062.9354
2006-03-22 10:00:00,33.55,33.63,33.4,33.5,27624.3093922652,29.5108,29.5812,29.3788,29.4668,27624.3094
2006-03-22 10:30:00,33.51,33.62,33.35,33.4,20297.862118664423,29.4756,29.5724,29.3349,29.3788,20297.8621
2006-03-22 11:00:00,33.4,33.59,33.35,33.55,13331.7319240932,29.3788,29.546,29.3349,29.5108,13331.7319
2006-03-22 11:30:00,33.55,33.64,33.44,33.5,12611.097766034109,29.5108,29.5899,29.414,29.4668,12611.0978
2006-03-22 12:00:00,33.51,33.55,33.51,33.52,19337.01657458564,29.4756,29.5108,29.4756,29.4844,19337.0166
2006-03-22 12:30:00,33.51,33.53,33.47,33.53,7926.975738650011,29.4756,29.4932,29.4404,29.4932,7926.9757
2006-03-22 13:00:00,33.53,33.77,33.53,33.71,23300.50444391064,29.4932,29.7043,29.4932,29.6515,23300.5044
2006-03-22 13:30:00,33.72,33.76,33.65,33.65,13812.154696132597,29.6603,29.6955,29.5987,29.5987,13812.1547
2006-03-22 14:00:00,33.64,33.71,33.61,33.68,13091.520538073504,29.5899,29.6515,29.5636,29.6251,13091.5205
2006-03-22 14:30:00,33.65,33.75,33.62,33.68,13451.83761710305,29.5987,29.6867,29.5724,29.6251,13451.8376
2006-03-22 15:00:00,33.65,33.75,33.58,33.74,18135.959644487142,29.5987,29.6867,29.5372,29.6779,18135.9596
2006-03-22 15:30:00,33.74,33.75,33.65,33.72,32188.32572663944,29.6779,29.6867,29.5987,29.6603,32188.3257
2006-03-23 09:30:00,33.54,33.72,33.46,33.72,19457.12226759548,29.502,29.6603,29.4316,29.6603,19457.1223
2006-03-23 10:00:00,33.75,33.8,33.54,33.67,10689.40667787653,29.6867,29.7307,29.502,29.6163,10689.4067
2006-03-23 10:30:00,33.69,33.69,33.4,33.48,8167.187124669709,29.6339,29.6339,29.3788,29.4492,8167.1871
2006-03-23 11:00:00,33.47,33.75,33.3,33.6,16214.268556329567,29.4404,29.6867,29.2909,29.5548,16214.2686
2006-03-23 11:30:00,33.6,33.69,33.57,33.64,10208.983905837136,29.5548,29.6339,29.5284,29.5899,10208.9839
2006-03-23 12:00:00,33.64,33.65,33.55,33.56,5284.650492433341,29.5899,29.5987,29.5108,29.5196,5284.6505
2006-03-23 12:30:00,33.59,33.76,33.59,33.75,39394.66730723036,29.546,29.6955,29.546,29.6867,39394.6673
2006-03-23 13:00:00,33.72,33.8,33.71,33.8,3603.17079029546,29.6603,29.7307,29.6515,29.7307,3603.1708
2006-03-23 13:30:00,33.8,33.89,33.76,33.89,7086.235887581071,29.7307,29.8099,29.6955,29.8099,7086.2359
2006-03-23 14:00:00,33.89,33.9,33.6,33.71,9968.77251981744,29.8099,29.8186,29.5548,29.6515,9968.7725
2006-03-23 14:30:00,33.75,33.75,33.51,33.63,8647.609896709104,29.6867,29.6867,29.4756,29.5812,8647.6099
2006-03-23 15:00:00,33.6,33.82,33.6,33.81,11770.357914965169,29.5548,29.7483,29.5548,29.7395,11770.3579
2006-03-23 15:30:00,33.8,33.81,33.69,33.77,12971.414845063657,29.7307,29.7395,29.6339,29.7043,12971.4148
2006-03-24 09:30:00,33.51,33.64,33.34,33.62,16934.90271438866,29.4756,29.5899,29.3261,29.5724,16934.9027
2006-03-24 10:00:00,33.64,33.85,33.6,33.85,15013.211626231085,29.5899,29.7747,29.5548,29.7747,15013.2116
2006-03-24 10:30:00,33.91,34.14,33.91,34.14,15133.31731924093,29.8274,30.0298,29.8274,30.0298,15133.3173
2006-03-24 11:00:00,34.13,34.13,33.92,34.11,15013.211626231085,30.021,30.021,29.8362,30.0034,15013.2116
2006-03-24 11:30:00,34.11,34.11,33.95,34.05,8167.187124669709,30.0034,30.0034,29.8626,29.9506,8167.1871
2006-03-24 12:00:00,34.09,34.09,33.95,33.97,5164.544799423493,29.9858,29.9858,29.8626,29.8802,5164.5448
2006-03-24 12:30:00,33.97,33.97,33.88,33.95,13211.626231083352,29.8802,29.8802,29.8011,29.8626,13211.6262
2006-03-24 13:00:00,33.94,33.95,33.85,33.85,9608.455440787891,29.8538,29.8626,29.7747,29.7747,9608.4554
2006-03-24 13:30:00,33.85,33.93,33.85,33.93,21138.601969733365,29.7747,29.845,29.7747,29.845,21138.602
2006-03-24 14:00:00,33.92,34.0,33.89,34.0,22940.18736488109,29.8362,29.9066,29.8099,29.9066,22940.1874
2006-03-24 14:30:00,34.0,34.13,33.99,34.07,20417.96781167428,29.9066,30.021,29.8978,29.9682,20417.9678
2006-03-24 15:00:00,34.06,34.09,33.93,33.94,23540.715829930337,29.9594,29.9858,29.845,29.8538,23540.7158
2006-03-24 15:30:00,33.98,34.0,33.9,33.93,112418.92865721836,29.889,29.9066,29.8186,29.845,112418.9287
2006-03-27 09:30:00,32.55,33.18,32.26,33.18,87797.26159019937,28.6312,29.1853,28.3761,29.1853,87797.2616
2006-03-27 10:00:00,33.15,33.2,32.92,33.18,30026.42325246217,29.1589,29.2029,28.9566,29.1853,30026.4233
2006-03-27 10:30:00,33.18,33.21,32.97,33.05,14652.894547201537,29.1853,29.2117,29.0006,29.071,14652.8945
2006-03-27 11:00:00,33.03,33.03,32.91,32.95,10689.40667787653,29.0534,29.0534,28.9478,28.983,10689.4067
2006-03-27 11:30:00,32.94,33.16,32.94,33.12,11289.935142925777,28.9742,29.1677,28.9742,29.1326,11289.9351
2006-03-27 12:00:00,33.1,33.1,32.95,32.98,18135.959644487142,29.115,29.115,28.983,29.0094,18135.9596
2006-03-27 12:30:00,33.0,33.1,32.99,33.07,9728.56113379774,29.027,29.115,29.0182,29.0886,9728.5611
2006-03-27 13:00:00,33.06,33.08,32.95,33.0,15493.634398270477,29.0798,29.0974,28.983,29.027,15493.6344
2006-03-27 13:30:00,32.99,33.0,32.9,32.98,13211.626231083352,29.0182,29.027,28.939,29.0094,13211.6262
2006-03-27 14:00:00,32.97,33.02,32.9,32.99,12611.097766034109,29.0006,29.0446,28.939,29.0182,12611.0978
2006-03-27 14:30:00,32.97,33.15,32.95,33.1,31707.90295460005,29.0006,29.1589,28.983,29.115,31707.903
2006-03-27 15:00:00,33.14,33.18,32.98,32.98,30867.163103531104,29.1501,29.1853,29.0094,29.0094,30867.1631
2006-03-27 15:30:00,32.99,33.1,32.95,33.03,57530.62695171751,29.0182,29.115,28.983,29.0534,57530.627
2006-03-28 09:30:00,33.12,33.32,33.02,33.14,14292.57746817199,29.1326,29.3085,29.0446,29.1501,14292.5775
2006-03-28 10:00:00,33.13,33.13,32.98,33.02,40115.30146528945,29.1413,29.1413,29.0094,29.0446,40115.3015
2006-03-28 10:30:00,33.08,33.15,32.96,33.15,10329.089598846986,29.0974,29.1589,28.9918,29.1589,10329.0896
2006-03-28 11:00:00,33.15,33.17,33.05,33.13,21258.70766274321,29.1589,29.1765,29.071,29.1413,21258.7077
2006-03-28 11:30:00,33.12,33.14,33.06,33.1,13331.7319240932,29.1326,29.1501,29.0798,29.115,13331.7319
2006-03-28 12:00:00,33.09,33.21,33.0,33.21,47081.43165986068,29.1062,29.2117,29.027,29.2117,47081.4317
2006-03-28 12:30:00,33.21,33.33,33.2,33.25,13211.626231083352,29.2117,29.3173,29.2029,29.2469,13211.6262
2006-03-28 13:00:00,33.26,33.26,33.06,33.13,46000.48042277204,29.2557,29.2557,29.0798,29.1413,46000.4804
2006-03-28 13:30:00,33.12,33.13,33.0,33.07,9728.56113379774,29.1326,29.1413,29.027,29.0886,9728.5611
2006-03-28 14:00:00,33.1,33.19,32.75,32.88,29786.211866442467,29.115,29.1941,28.8071,28.9214,29786.2119
2006-03-28 14:30:00,32.88,33.01,32.74,32.94,29185.683401393224,28.9214,29.0358,28.7983,28.9742,29185.6834
2006-03-28 15:00:00,32.94,32.94,32.64,32.82,32548.642805668987,28.9742,28.9742,28.7103,28.8687,32548.6428
2006-03-28 15:30:00,32.81,32.86,32.74,32.75,64256.54576026904,28.8599,28.9039,28.7983,28.8071,64256.5458
2006-03-29 09:30:00,32.89,33.0,32.65,32.75,22940.18736488109,28.9302,29.027,28.7191,28.8071,22940.1874
2006-03-29 10:00:00,32.75,32.97,32.75,32.95,27744.41508527504,28.8071,29.0006,28.8071,28.983,27744.4151
2006-03-29 10:30:00,32.96,32.97,32.72,32.8,43117.94379053567,28.9918,29.0006,28.7807,28.8511,43117.9438
2006-03-29 11:00:00,32.78,33.0,32.76,32.93,67379.2937785251,28.8335,29.027,28.8159,28.9654,67379.2938
2006-03-29 11:30:00,32.93,32.93,32.71,32.83,67499.39947153494,28.9654,28.9654,28.7719,28.8775,67499.3995
2006-03-29 12:00:00,32.85,32.89,32.85,32.85,30026.42325246217,28.8951,28.9302,28.8951,28.8951,30026.4233
2006-03-29 12:30:00,32.88,32.93,32.8,32.85,25702.61830410761,28.9214,28.9654,28.8511,28.8951,25702.6183
2006-03-29 13:00:00,32.9,33.0,32.77,32.89,42517.41532548643,28.939,29.027,28.8247,28.9302,42517.4153
2006-03-29 13:30:00,32.89,32.9,32.75,32.84,57530.62695171751,28.9302,28.939,28.8071,28.8863,57530.627
2006-03-29 14:00:00,32.83,32.95,32.83,32.85,19577.22796060533,28.8775,28.983,28.8775,28.8951,19577.228
2006-03-29 14:30:00,32.87,33.04,32.83,33.03,21979.341820802303,28.9127,29.0622,28.8775,29.0534,21979.3418
2006-03-29 15:00:00,33.05,33.15,33.01,33.11,26423.252462166703,29.071,29.1589,29.0358,29.1238,26423.2525
2006-03-29 15:30:00,33.11,33.22,33.03,33.17,29906.31755945232,29.1238,29.2205,29.0534,29.1765,29906.3176
2006-03-30 09:30:00,33.23,33.51,33.23,33.43,13451.83761710305,29.2293,29.4756,29.2293,29.4052,13451.8376
2006-03-30 10:00:00,33.43,33.5,33.09,33.09,14172.47177516214,29.4052,29.4668,29.1062,29.1062,14172.4718
2006-03-30 10:30:00,33.09,33.1,32.83,32.85,33989.91112178717,29.1062,29.115,28.8775,28.8951,33989.9111
2006-03-30 11:00:00,32.83,32.93,32.64,32.93,18496.27672351669,28.8775,28.9654,28.7103,28.9654,18496.2767
2006-03-30 11:30:00,32.95,33.17,32.9,33.12,7926.975738650011,28.983,29.1765,28.939,29.1326,7926.9757
2006-03-30 12:00:00,33.12,33.15,33.0,33.05,11410.040835935622,29.1326,29.1589,29.027,29.071,11410.0408
2006-03-30 12:30:00,33.05,33.05,32.85,32.96,9968.77251981744,29.071,29.071,28.8951,28.9918,9968.7725
2006-03-30 13:00:00,32.96,32.96,32.77,32.85,14532.788854191687,28.9918,28.9918,28.8247,28.8951,14532.7889
2006-03-30 13:30:00,32.88,32.92,32.78,32.9,10088.878212827289,28.9214,28.9566,28.8335,28.939,10088.8782
2006-03-30 14:00:00,32.9,32.94,32.83,32.87,17895.74825846745,28.939,28.9742,28.8775,28.9127,17895.7483
2006-03-30 14:30:00,32.84,32.84,32.7,32.76,16694.691328368965,28.8863,28.8863,28.7631,28.8159,16694.6913
2006-03-30 15:00:00,32.78,32.98,32.78,32.9,16214.268556329567,28.8335,29.0094,28.8335,28.939,16214.2686
2006-03-30 15:30:00,32.9,32.99,32.82,32.92,27023.78092721595,28.939,29.0182,28.8687,28.9566,27023.7809
2006-03-31 09:30:00,33.06,33.2,33.0,33.18,11289.935142925777,29.0798,29.2029,29.027,29.1853,11289.9351
2006-03-31 10:00:00,33.19,33.19,32.99,33.02,29065.57770838337,29.1941,29.1941,29.0182,29.0446,29065.5777
2006-03-31 10:30:00,32.97,33.29,32.97,33.28,34230.12250780687,29.0006,29.2821,29.0006,29.2733,34230.1225
2006-03-31 11:00:00,33.28,33.34,33.21,33.26,38193.610377131874,29.2733,29.3261,29.2117,29.2557,38193.6104
2006-03-31 11:30:00,33.25,33.34,33.09,33.22,19096.805188565937,29.2469,29.3261,29.1062,29.2205,19096.8052
2006-03-31 12:00:00,33.21,33.3,33.19,33.19,27263.992313235645,29.2117,29.2909,29.1941,29.1941,27263.9923
2006-03-31 12:30:00,33.19,33.43,33.19,33.42,24261.34998798943,29.1941,29.4052,29.1941,29.3964,24261.35
2006-03-31 13:00:00,33.42,33.55,33.42,33.46,20778.284890703817,29.3964,29.5108,29.3964,29.4316,20778.2849
2006-03-31 13:30:00,33.45,33.48,33.21,33.48,16334.374249339418,29.4228,29.4492,29.2117,29.4492,16334.3742
2006-03-31 14:00:00,33.44,33.51,33.4,33.49,19096.805188565937,29.414,29.4756,29.3788,29.458,19096.8052
2006-03-31 14:30:00,33.5,33.6,33.45,33.5,39875.09007926976,29.4668,29.5548,29.4228,29.4668,39875.0901
2006-03-31 15:00:00,33.5,33.55,33.46,33.47,61253.90343502282,29.4668,29.5108,29.4316,29.4404,61253.9034
2006-03-31 15:30:00,33.47,33.47,33.3,33.3,66298.34254143646,29.4404,29.4404,29.2909,29.2909,66298.3425
2006-04-03 09:30:00,33.47,33.63,33.3,33.6,28465.04924333413,29.4404,29.5812,29.2909,29.5548,28465.0492
2006-04-03 10:00:00,33.61,34.0,33.61,33.97,42397.30963247658,29.5636,29.9066,29.5636,29.8802,42397.3096
2006-04-03 10:30:00,33.99,34.14,33.79,33.98,35431.17943790535,29.8978,30.0298,29.7219,29.889,35431.1794
2006-04-03 11:00:00,33.98,34.18,33.86,34.16,26303.146769156858,29.889,30.0649,29.7835,30.0473,26303.1468
2006-04-03 11:30:00,34.17,34.24,34.01,34.09,24021.13860196973,30.0561,30.1177,29.9154,29.9858,24021.1386
2006-04-03 12:00:00,34.11,34.18,34.03,34.13,18256.065337496995,30.0034,30.0649,29.933,30.021,18256.0653
2006-04-03 12:30:00,34.15,34.24,33.93,34.24,41676.67547441748,30.0385,30.1177,29.845,30.1177,41676.6755
2006-04-03 13:00:00,34.25,34.32,34.09,34.31,13211.626231083352,30.1265,30.1881,29.9858,30.1793,13211.6262
2006-04-03 13:30:00,34.32,34.34,34.25,34.3,14292.57746817199,30.1881,30.2057,30.1265,30.1705,14292.5775
2006-04-03 14:00:00,34.3,34.32,34.01,34.05,27263.992313235645,30.1705,30.1881,29.9154,29.9506,27263.9923
2006-04-03 14:30:00,34.06,34.09,33.94,34.05,23660.821522940187,29.9594,29.9858,29.8538,29.9506,23660.8215
2006-04-03 15:00:00,34.05,34.1,33.95,34.07,25102.08983905837,29.9506,29.9946,29.8626,29.9682,25102.0898
2006-04-03 15:30:00,34.11,34.11,33.87,33.95,63415.80590920009,30.0034,30.0034,29.7923,29.8626,63415.8059
2006-04-04 09:30:00,33.91,34.13,33.78,34.0,22820.081671871245,29.8274,30.021,29.7131,29.9066,22820.0817
2006-04-04 10:00:00,34.07,34.11,33.85,33.88,23780.92721595004,29.9682,30.0034,29.7747,29.8011,23780.9272
2006-04-04 10:30:00,33.87,34.0,33.75,33.85,18616.382416526543,29.7923,29.9066,29.6867,29.7747,18616.3824
2006-04-04 11:00:00,33.88,33.89,33.67,33.89,15853.951477300025,29.8011,29.8099,29.6163,29.8099,15853.9515
2006-04-04 11:30:00,33.9,34.14,33.9,34.01,10809.51237088638,29.8186,30.0298,29.8186,29.9154,10809.5124
2006-04-04 12:00:00,34.01,34.22,33.98,34.2,17535.431179437903,29.9154,30.1001,29.889,30.0825,17535.4312
2006-04-04 12:30:00,34.19,34.3,34.13,34.28,20778.284890703817,30.0737,30.1705,30.021,30.1529,20778.2849
2006-04-04 13:00:00,34.27,34.3,34.09,34.11,16214.268556329567,30.1441,30.1705,29.9858,30.0034,16214.2686
2006-04-04 13:30:00,34.12,34.21,34.04,34.14,14893.105933221232,30.0122,30.0913,29.9418,30.0298,14893.1059
2006-04-04 14:00:00,34.18,34.22,34.07,34.18,31107.374489550803,30.0649,30.1001,29.9682,30.0649,31107.3745
2006-04-04 14:30:00,34.18,34.21,33.8,33.87,37713.18760509248,30.0649,30.0913,29.7307,29.7923,37713.1876
2006-04-04 15:00:00,33.89,34.09,33.87,34.04,36512.13067499399,29.8099,29.9858,29.7923,29.9418,36512.1307
2006-04-04 15:30:00,34.03,34.09,33.85,33.92,30146.52894547201,29.933,29.9858,29.7747,29.8362,30146.5289
2006-04-05 09:30:00,33.92,33.92,32.18,33.68,79990.39154455921,29.8362,29.8362,28.3057,29.6251,79990.3915
2006-04-05 10:00:00,33.85,34.1,33.63,34.1,49963.96829209704,29.7747,29.9946,29.5812,29.9946,49963.9683
2006-04-05 10:30:00,34.14,34.29,33.96,33.98,64136.44006725919,30.0298,30.1617,29.8714,29.889,64136.4401
2006-04-05 11:00:00,34.04,34.18,33.96,34.12,41196.25270237809,29.9418,30.0649,29.8714,30.0122,41196.2527
2006-04-05 11:30:00,34.12,34.18,33.97,34.18,20177.75642565457,30.0122,30.0649,29.8802,30.0649,20177.7564
2006-04-05 12:00:00,34.14,34.26,34.0,34.14,15013.211626231085,30.0298,30.1353,29.9066,30.0298,15013.2116
2006-04-05 12:30:00,34.14,34.64,34.14,34.5,24261.34998798943,30.0298,30.4696,30.0298,30.3464,24261.35
2006-04-05 13:00:00,34.46,34.64,34.24,34.37,19817.43934662503,30.3112,30.4696,30.1177,30.2321,19817.4393
2006-04-05 13:30:00,34.35,34.54,34.3,34.51,30626.95171751141,30.2145,30.3816,30.1705,30.3552,30626.9517
2006-04-05 14:00:00,34.52,34.63,34.33,34.6,26903.6752342061,30.364,30.4608,30.1969,30.4344,26903.6752
2006-04-05 14:30:00,34.63,34.88,34.54,34.88,50444.39106413644,30.4608,30.6807,30.3816,30.6807,50444.3911
2006-04-05 15:00:00,34.85,35.09,34.71,35.0,102330.05044439106,30.6543,30.8654,30.5311,30.7862,102330.0504
2006-04-05 15:30:00,34.99,35.18,34.91,35.04,94162.86331972136,30.7774,30.9445,30.707,30.8214,94162.8633
2006-04-06 09:30:00,34.97,34.97,34.36,34.57,59812.63511890463,30.7598,30.7598,30.2233,30.408,59812.6351
2006-04-06 10:00:00,34.51,34.73,34.47,34.53,68099.9279365842,30.3552,30.5487,30.32,30.3728,68099.9279
2006-04-06 10:30:00,34.52,34.75,34.51,34.68,33269.27696372808,30.364,30.5663,30.3552,30.5047,33269.277
2006-04-06 11:00:00,34.68,34.69,34.54,34.59,29906.31755945232,30.5047,30.5135,30.3816,30.4256,29906.3176
2006-04-06 11:30:00,34.61,34.67,34.55,34.55,30867.163103531104,30.4432,30.4959,30.3904,30.3904,30867.1631
2006-04-06 12:00:00,34.55,34.59,34.39,34.43,36271.91928897429,30.3904,30.4256,30.2497,30.2848,36271.9193
2006-04-06 12:30:00,34.41,34.49,34.38,34.44,27263.992313235645,30.2672,30.3376,30.2409,30.2936,27263.9923
2006-04-06 13:00:00,34.44,34.45,34.33,34.43,52726.399231323565,30.2936,30.3024,30.1969,30.2848,52726.3992
2006-04-06 13:30:00,34.43,34.59,34.43,34.54,43718.47225558492,30.2848,30.4256,30.2848,30.3816,43718.4723
2006-04-06 14:00:00,34.54,34.59,34.5,34.57,47802.06581791976,30.3816,30.4256,30.3464,30.408,47802.0658
2006-04-06 14:30:00,34.55,34.69,34.54,34.57,34590.439586836415,30.3904,30.5135,30.3816,30.408,34590.4396
2006-04-06 15:00:00,34.57,34.76,34.56,34.68,55849.147249579626,30.408,30.5751,30.3992,30.5047,55849.1472
2006-04-06 15:30:00,34.69,34.69,34.44,34.55,72303.6271919289,30.5135,30.5135,30.2936,30.3904,72303.6272
2006-04-07 09:30:00,34.89,35.15,34.89,34.89,31467.69156858035,30.6895,30.9182,30.6895,30.6895,31467.6916
2006-04-07 10:00:00,34.97,35.0,34.26,34.29,57170.30987268796,30.7598,30.7862,30.1353,30.1617,57170.3099
2006-04-07 10:30:00,34.29,34.34,34.14,34.18,53687.24477540235,30.1617,30.2057,30.0298,30.0649,53687.2448
2006-04-07 11:00:00,34.18,34.44,34.18,34.24,27263.992313235645,30.0649,30.2936,30.0649,30.1177,27263.9923
2006-04-07 11:30:00,34.29,34.34,34.19,34.3,30987.26879654096,30.1617,30.2057,30.0737,30.1705,30987.2688
2006-04-07 12:00:00,34.3,34.34,34.16,34.3,23420.610136920488,30.1705,30.2057,30.0473,30.1705,23420.6101
2006-04-07 12:30:00,34.31,34.35,34.17,34.2,14773.000240211386,30.1793,30.2145,30.0561,30.0825,14773.0002
2006-04-07 13:00:00,34.14,34.38,34.05,34.35,14652.894547201537,30.0298,30.2409,29.9506,30.2145,14652.8945
2006-04-07 13:30:00,34.35,34.37,34.18,34.34,21619.02474177276,30.2145,30.2321,30.0649,30.2057,21619.0247
2006-04-07 14:00:00,34.34,34.4,34.29,34.34,27143.8866202258,30.2057,30.2584,30.1617,30.2057,27143.8866
2006-04-07 14:30:00,34.34,34.46,34.3,34.34,19937.54503963488,30.2057,30.3112,30.1705,30.2057,19937.545
2006-04-07 15:00:00,34.34,34.41,34.26,34.32,21498.91904876291,30.2057,30.2672,30.1353,30.1881,21498.919
2006-04-07 15:30:00,34.29,34.44,34.26,34.3,59932.74081191448,30.1617,30.2936,30.1353,30.1705,59932.7408
2006-04-10 09:30:00,34.05,34.05,33.49,33.68,46240.69180879174,29.9506,29.9506,29.458,29.6251,46240.6918
2006-04-10 10:00:00,33.7,34.05,33.7,33.85,40115.30146528945,29.6427,29.9506,29.6427,29.7747,40115.3015
2006-04-10 10:30:00,33.82,33.85,33.62,33.66,34590.439586836415,29.7483,29.7747,29.5724,29.6075,34590.4396
2006-04-10 11:00:00,33.65,33.84,33.65,33.7,33629.59404275763,29.5987,29.7659,29.5987,29.6427,33629.594
2006-04-10 11:30:00,33.7,33.77,33.65,33.72,35551.2851309152,29.6427,29.7043,29.5987,29.6603,35551.2851
2006-04-10 12:00:00,33.72,33.88,33.72,33.8,46360.79750180159,29.6603,29.8011,29.6603,29.7307,46360.7975
2006-04-10 12:30:00,33.8,33.84,33.79,33.82,17655.536872447752,29.7307,29.7659,29.7219,29.7483,17655.5369
2006-04-10 13:00:00,33.84,33.92,33.81,33.86,50444.39106413644,29.7659,29.8362,29.7395,29.7835,50444.3911
2006-04-10 13:30:00,33.86,33.88,33.77,33.82,49363.4398270478,29.7835,29.8011,29.7043,29.7483,49363.4398
2006-04-10 14:00:00,33.81,33.85,33.69,33.7,40475.618544319,29.7395,29.7747,29.6339,29.6427,40475.6185
2006-04-10 14:30:00,33.7,33.75,33.55,33.62,46480.90319481143,29.6427,29.6867,29.5108,29.5724,46480.9032
2006-04-10 15:00:00,33.61,33.68,33.55,33.57,36992.55344703339,29.5636,29.6251,29.5108,29.5284,36992.5534
2006-04-10 15:30:00,33.55,33.67,33.45,33.65,43117.94379053567,29.5108,29.6163,29.4228,29.5987,43117.9438
2006-04-11 09:30:00,33.54,33.89,33.47,33.77,98967.0910401153,29.6136,29.9226,29.5518,29.8166,98967.091
2006-04-11 10:00:00,33.71,33.75,33.45,33.55,23300.50444391064,29.7637,29.799,29.5341,29.6224,23300.5044
2006-04-11 10:30:00,33.55,33.55,33.43,33.47,27384.09800624549,29.6224,29.6224,29.5164,29.5518,27384.098
2006-04-11 11:00:00,33.45,33.54,33.45,33.46,15253.42301225078,29.5341,29.6136,29.5341,29.5429,15253.423
2006-04-11 11:30:00,33.45,33.47,33.3,33.3,21739.130434782608,29.5341,29.5518,29.4017,29.4017,21739.1304
2006-04-11 12:00:00,33.3,33.32,33.07,33.27,27263.992313235645,29.4017,29.4193,29.1986,29.3752,27263.9923
2006-04-11 12:30:00,33.28,33.5,33.28,33.45,20057.650732644724,29.384,29.5783,29.384,29.5341,20057.6507
2006-04-11 13:00:00,33.45,33.52,33.4,33.45,31347.5858755705,29.5341,29.5959,29.49,29.5341,31347.5859
2006-04-11 13:30:00,33.46,33.47,33.34,33.34,27263.992313235645,29.5429,29.5518,29.437,29.437,27263.9923
2006-04-11 14:00:00,33.35,33.39,33.26,33.27,27984.626471294738,29.4458,29.4811,29.3663,29.3752,27984.6265
2006-04-11 14:30:00,33.3,33.37,33.21,33.23,20177.75642565457,29.4017,29.4635,29.3222,29.3399,20177.7564
2006-04-11 15:00:00,33.2,33.24,33.02,33.11,24621.66706701897,29.3134,29.3487,29.1544,29.2339,24621.6671
2006-04-11 15:30:00,33.14,33.2,32.99,33.02,31707.90295460005,29.2604,29.3134,29.128,29.1544,31707.903
2006-04-12 09:30:00,33.02,33.21,32.76,32.95,20658.17919769397,29.1544,29.3222,28.9249,29.0926,20658.1792
2006-04-12 10:00:00,33.02,33.33,33.02,33.33,17535.431179437903,29.1544,29.4282,29.1544,29.4282,17535.4312
2006-04-12 10:30:00,33.35,33.36,33.05,33.24,27864.52077828489,29.4458,29.4546,29.1809,29.3487,27864.5208
2006-04-12 11:00:00,33.23,33.33,33.2,33.33,17775.6425654576,29.3399,29.4282,29.3134,29.4282,17775.6426
2006-04-12 11:30:00,33.33,33.33,33.09,33.25,17655.536872447752,29.4282,29.4282,29.2162,29.3575,17655.5369
2006-04-12 12:00:00,33.24,33.35,33.2,33.29,16094.16286331972,29.3487,29.4458,29.3134,29.3928,16094.1629
2006-04-12 12:30:00,33.3,33.39,33.28,33.37,15733.845784290175,29.4017,29.4811,29.384,29.4635,15733.8458
2006-04-12 13:00:00,33.39,33.5,33.39,33.45,25582.512611097765,29.4811,29.5783,29.4811,29.5341,25582.5126
2006-04-12 13:30:00,33.45,33.51,33.35,33.35,31828.00864760989,29.5341,29.5871,29.4458,29.4458,31828.0086
2006-04-12 14:00:00,33.36,33.49,33.36,33.39,37593.08191208263,29.4546,29.5694,29.4546,29.4811,37593.0819
2006-04-12 14:30:00,33.43,33.51,33.4,33.51,24021.13860196973,29.5164,29.5871,29.49,29.5871,24021.1386
2006-04-12 15:00:00,33.52,33.52,33.4,33.45,36392.02498198414,29.5959,29.5959,29.49,29.5341,36392.025
2006-04-12 15:30:00,33.45,33.46,33.26,33.35,79509.96877251982,29.5341,29.5429,29.3663,29.4458,79509.9688
2006-04-13 09:30:00,33.18,33.18,32.8,32.84,44198.89502762431,29.2957,29.2957,28.9602,28.9955,44198.895
2006-04-13 10:00:00,32.9,33.15,32.88,33.06,32788.85419168868,29.0485,29.2692,29.0308,29.1898,32788.8542
2006-04-13 10:30:00,33.05,33.26,32.98,33.2,32068.2200336296,29.1809,29.3663,29.1191,29.3134,32068.22
2006-04-13 11:00:00,33.2,33.26,33.06,33.24,35070.862358875806,29.3134,29.3663,29.1898,29.3487,35070.8624
2006-04-13 11:30:00,33.26,33.38,33.17,33.28,31828.00864760989,29.3663,29.4723,29.2869,29.384,31828.0086
2006-04-13 12:00:00,33.27,33.3,33.02,33.1,21138.601969733365,29.3752,29.4017,29.1544,29.2251,21138.602
2006-04-13 12:30:00,33.12,33.16,32.93,32.93,18856.59380254624,29.2427,29.2781,29.075,29.075,18856.5938
2006-04-13 13:00:00,32.95,33.13,32.93,33.13,18856.59380254624,29.0926,29.2516,29.075,29.2516,18856.5938
2006-04-13 13:30:00,33.1,33.23,33.09,33.18,14773.000240211386,29.2251,29.3399,29.2162,29.2957,14773.0002
2006-04-13 14:00:00,33.18,33.19,33.12,33.15,17535.431179437903,29.2957,29.3045,29.2427,29.2692,17535.4312
2006-04-13 14:30:00,33.19,33.22,33.13,33.15,35671.39082392505,29.3045,29.331,29.2516,29.2692,35671.3908
2006-04-13 15:00:00,33.15,33.19,33.11,33.12,30146.52894547201,29.2692,29.3045,29.2339,29.2427,30146.5289
2006-04-13 15:30:00,33.12,33.15,33.02,33.05,28825.36632236368,29.2427,29.2692,29.1544,29.1809,28825.3663
2006-04-17 09:30:00,32.97,33.11,32.87,33.0,23060.293057890944,29.1103,29.2339,29.022,29.1368,23060.2931
2006-04-17 10:00:00,33.0,33.38,32.98,33.28,24981.98414604852,29.1368,29.4723,29.1191,29.384,24981.9841
2006-04-17 10:30:00,33.22,33.27,33.1,33.19,16694.691328368965,29.331,29.3752,29.2251,29.3045,16694.6913
2006-04-17 11:00:00,33.19,33.3,33.15,33.19,9368.244054768196,29.3045,29.4017,29.2692,29.3045,9368.2441
2006-04-17 11:30:00,33.17,33.3,33.17,33.27,8887.8212827288,29.2869,29.4017,29.2869,29.3752,8887.8213
2006-04-17 12:00:00,33.26,33.35,33.23,33.24,11770.357914965169,29.3663,29.4458,29.3399,29.3487,11770.3579
2006-04-17 12:30:00,33.23,33.25,33.17,33.25,18976.699495556088,29.3399,29.3575,29.2869,29.3575,18976.6995
2006-04-17 13:00:00,33.2,33.24,33.13,33.24,21258.70766274321,29.3134,29.3487,29.2516,29.3487,21258.7077
2006-04-17 13:30:00,33.25,33.26,33.17,33.2,30386.74033149171,29.3575,29.3663,29.2869,29.3134,30386.7403
2006-04-17 14:00:00,33.23,33.24,33.18,33.21,22699.9759788614,29.3399,29.3487,29.2957,29.3222,22699.976
2006-04-17 14:30:00,33.2,33.25,33.2,33.21,18376.171030506845,29.3134,29.3575,29.3134,29.3222,18376.171
2006-04-17 15:00:00,33.2,33.29,33.2,33.29,24621.66706701897,29.3134,29.3928,29.3134,29.3928,24621.6671
2006-04-17 15:30:00,33.3,33.38,33.25,33.32,36151.81359596445,29.4017,29.4723,29.3575,29.4193,36151.8136
2006-04-18 09:30:00,33.44,33.95,33.44,33.95,28465.04924333413,29.5253,29.9756,29.5253,29.9756,28465.0492
2006-04-18 10:00:00,33.95,33.97,33.81,33.9,18616.382416526543,29.9756,29.9932,29.852,29.9314,18616.3824
2006-04-18 10:30:00,33.89,34.01,33.89,33.9,20057.650732644724,29.9226,30.0285,29.9226,29.9314,20057.6507
2006-04-18 11:00:00,33.9,34.06,33.89,33.98,26303.146769156858,29.9314,30.0727,29.9226,30.0021,26303.1468
2006-04-18 11:30:00,33.98,34.05,33.93,34.0,33989.91112178717,30.0021,30.0639,29.9579,30.0197,33989.9111
2006-04-18 12:00:00,34.0,34.06,33.95,34.0,23420.610136920488,30.0197,30.0727,29.9756,30.0197,23420.6101
2006-04-18 12:30:00,33.98,34.06,33.94,34.01,29065.57770838337,30.0021,30.0727,29.9667,30.0285,29065.5777
2006-04-18 13:00:00,34.03,34.05,33.95,33.97,33509.48834974778,30.0462,30.0639,29.9756,29.9932,33509.4883
2006-04-18 13:30:00,33.97,34.0,33.93,33.93,28945.47201537353,29.9932,30.0197,29.9579,29.9579,28945.472
2006-04-18 14:00:00,33.95,34.2,33.94,34.17,39514.77300024021,29.9756,30.1963,29.9667,30.1698,39514.773
2006-04-18 14:30:00,34.19,34.45,34.19,34.34,23901.03290895988,30.1875,30.417,30.1875,30.3199,23901.0329
2006-04-18 15:00:00,34.34,34.56,34.34,34.54,32188.32572663944,30.3199,30.5142,30.3199,30.4965,32188.3257
2006-04-18 15:30:00,34.53,34.64,34.46,34.54,51165.02522219553,30.4877,30.5848,30.4259,30.4965,51165.0252
2006-04-19 09:30:00,34.47,34.63,34.37,34.57,37112.65914004324,30.4347,30.576,30.3464,30.523,37112.6591
2006-04-19 10:00:00,34.57,34.63,34.29,34.33,36872.44775402354,30.523,30.576,30.2758,30.3111,36872.4478
2006-04-19 10:30:00,34.32,34.32,34.07,34.24,41076.14700936824,30.3023,30.3023,30.0815,30.2316,41076.147
2006-04-19 11:00:00,34.27,34.4,34.19,34.24,21979.341820802303,30.2581,30.3729,30.1875,30.2316,21979.3418
2006-04-19 11:30:00,34.23,34.29,34.09,34.22,41076.14700936824,30.2228,30.2758,30.0992,30.214,41076.147
2006-04-19 12:00:00,34.22,34.33,34.18,34.29,18856.59380254624,30.214,30.3111,30.1786,30.2758,18856.5938
2006-04-19 12:30:00,34.28,34.31,34.19,34.22,13812.154696132597,30.2669,30.2934,30.1875,30.214,13812.1547
2006-04-19 13:00:00,34.22,34.26,34.12,34.14,11410.040835935622,30.214,30.2493,30.1257,30.1433,11410.0408
2006-04-19 13:30:00,34.15,34.34,34.14,34.32,19817.43934662503,30.1522,30.3199,30.1433,30.3023,19817.4393
2006-04-19 14:00:00,34.34,34.34,34.12,34.25,26183.04107614701,30.3199,30.3199,30.1257,30.2405,26183.0411
2006-04-19 14:30:00,34.24,34.29,34.19,34.24,22699.9759788614,30.2316,30.2758,30.1875,30.2316,22699.976
2006-04-19 15:00:00,34.24,34.33,34.19,34.31,38193.610377131874,30.2316,30.3111,30.1875,30.2934,38193.6104
2006-04-19 15:30:00,34.32,34.34,34.17,34.17,51885.65938025462,30.3023,30.3199,30.1698,30.1698,51885.6594
2006-04-20 09:30:00,34.18,34.45,34.09,34.45,35551.2851309152,30.1786,30.417,30.0992,30.417,35551.2851
2006-04-20 10:00:00,34.45,34.76,34.4,34.74,35791.4965169349,30.417,30.6907,30.3729,30.6731,35791.4965
2006-04-20 10:30:00,34.69,34.72,34.4,34.46,43238.04948354552,30.6289,30.6554,30.3729,30.4259,43238.0495
2006-04-20 11:00:00,34.46,34.54,34.34,34.39,51165.02522219553,30.4259,30.4965,30.3199,30.3641,51165.0252
2006-04-20 11:30:00,34.42,34.58,34.4,34.49,139923.13235647368,30.3905,30.5318,30.3729,30.4524,139923.1324
2006-04-20 12:00:00,34.49,34.54,34.43,34.5,272039.3946673072,30.4524,30.4965,30.3994,30.4612,272039.3947
2006-04-20 12:30:00,34.55,34.8,34.55,34.8,33749.69973576747,30.5053,30.7261,30.5053,30.7261,33749.6997
2006-04-20 13:00:00,34.84,34.96,34.8,34.89,18496.27672351669,30.7614,30.8673,30.7261,30.8055,18496.2767
2006-04-20 13:30:00,34.89,34.97,34.85,34.95,15013.211626231085,30.8055,30.8762,30.7702,30.8585,15013.2116
2006-04-20 14:00:00,34.95,35.06,34.91,35.04,24981.98414604852,30.8585,30.9556,30.8232,30.938,24981.9841
2006-04-20 14:30:00,35.09,35.24,34.97,35.15,23660.821522940187,30.9821,31.1146,30.8762,31.0351,23660.8215
2006-04-20 15:00:00,35.14,35.39,35.09,35.32,38433.82176315157,31.0263,31.247,30.9821,31.1852,38433.8218
2006-04-20 15:30:00,35.36,35.4,35.28,35.37,65217.391304347824,31.2205,31.2558,31.1499,31.2293,65217.3913
2006-04-21 09:30:00,35.68,35.68,35.18,35.33,43598.366562575065,31.503,31.503,31.0616,31.194,43598.3666
2006-04-21 10:00:00,35.32,35.54,35.26,35.3,20658.17919769397,31.1852,31.3794,31.1322,31.1675,20658.1792
2006-04-21 10:30:00,35.3,35.42,35.26,35.3,20057.650732644724,31.1675,31.2735,31.1322,31.1675,20057.6507
2006-04-21 11:00:00,35.34,35.34,35.0,35.01,53086.71631035311,31.2028,31.2028,30.9027,30.9115,53086.7163
2006-04-21 11:30:00,35.09,35.2,35.04,35.04,29425.894787412923,30.9821,31.0792,30.938,30.938,29425.8948
2006-04-21 12:00:00,35.04,35.11,34.93,34.97,28224.83785731444,30.938,30.9998,30.8408,30.8762,28224.8379
2006-04-21 12:30:00,34.96,35.04,34.95,34.95,20778.284890703817,30.8673,30.938,30.8585,30.8585,20778.2849
2006-04-21 13:00:00,34.96,35.01,34.91,34.91,20538.07350468412,30.8673,30.9115,30.8232,30.8232,20538.0735
2006-04-21 13:30:00,34.89,34.93,34.73,34.78,29065.57770838337,30.8055,30.8408,30.6643,30.7084,29065.5777
2006-04-21 14:00:00,34.75,34.76,34.49,34.49,47201.53735287053,30.6819,30.6907,30.4524,30.4524,47201.5374
2006-04-21 14:30:00,34.55,34.72,34.48,34.55,63535.91160220994,30.5053,30.6554,30.4435,30.5053,63535.9116
2006-04-21 15:00:00,34.55,34.62,34.51,34.54,72904.15565697814,30.5053,30.5671,30.47,30.4965,72904.1557
2006-04-21 15:30:00,34.55,34.63,34.49,34.51,63535.91160220994,30.5053,30.576,30.4524,30.47,63535.9116
2006-04-24 09:30:00,34.43,34.78,34.35,34.66,24861.87845303868,30.3994,30.7084,30.3287,30.6025,24861.8785
2006-04-24 10:00:00,34.67,34.82,34.63,34.63,23660.821522940187,30.6113,30.7437,30.576,30.576,23660.8215
2006-04-24 10:30:00,34.59,34.74,34.44,34.44,17175.11410040836,30.5406,30.6731,30.4082,30.4082,17175.1141
2006-04-24 11:00:00,34.44,34.56,34.44,34.47,20177.75642565457,30.4082,30.5142,30.4082,30.4347,20177.7564
2006-04-24 11:30:00,34.47,34.74,34.45,34.74,23780.92721595004,30.4347,30.6731,30.417,30.6731,23780.9272
2006-04-24 12:00:00,34.74,34.79,34.69,34.72,17175.11410040836,30.6731,30.7172,30.6289,30.6554,17175.1141
2006-04-24 12:30:00,34.71,34.78,34.7,34.76,18616.382416526543,30.6466,30.7084,30.6378,30.6907,18616.3824
2006-04-24 13:00:00,34.76,34.79,34.71,34.73,17295.219793418208,30.6907,30.7172,30.6466,30.6643,17295.2198
2006-04-24 13:30:00,34.74,34.79,34.71,34.73,13932.260389142444,30.6731,30.7172,30.6466,30.6643,13932.2604
2006-04-24 14:00:00,34.72,34.78,34.71,34.74,11650.25222195532,30.6554,30.7084,30.6466,30.6731,11650.2522
2006-04-24 14:30:00,34.74,34.79,34.69,34.74,13692.049003122747,30.6731,30.7172,30.6289,30.6731,13692.049
2006-04-24 15:00:00,34.74,34.79,34.71,34.73,24501.561374009125,30.6731,30.7172,30.6466,30.6643,24501.5614
2006-04-24 15:30:00,34.76,34.77,34.59,34.59,32308.43141964929,30.6907,30.6996,30.5406,30.5406,32308.4314
2006-04-25 09:30:00,34.59,34.72,34.51,34.72,19337.01657458564,30.5406,30.6554,30.47,30.6554,19337.0166
2006-04-25 10:00:00,34.69,34.69,34.55,34.59,124069.18087917368,30.6289,30.6289,30.5053,30.5406,124069.1809
2006-04-25 10:30:00,34.59,34.73,34.56,34.61,31467.69156858035,30.5406,30.6643,30.5142,30.5583,31467.6916
2006-04-25 11:00:00,34.6,34.66,34.44,34.44,20898.390583713663,30.5495,30.6025,30.4082,30.4082,20898.3906
2006-04-25 11:30:00,34.44,34.44,34.17,34.35,20057.650732644724,30.4082,30.4082,30.1698,30.3287,20057.6507
2006-04-25 12:00:00,34.39,34.41,34.32,34.39,7446.552966610617,30.3641,30.3817,30.3023,30.3641,7446.553
2006-04-25 12:30:00,34.39,34.51,34.35,34.45,19096.805188565937,30.3641,30.47,30.3287,30.417,19096.8052
2006-04-25 13:00:00,34.45,34.45,34.22,34.22,17055.00840739851,30.417,30.417,30.214,30.214,17055.0084
2006-04-25 13:30:00,34.29,34.44,34.29,34.35,21859.236127792457,30.2758,30.4082,30.2758,30.3287,21859.2361
2006-04-25 14:00:00,34.35,34.51,34.31,34.44,36632.23636800384,30.3287,30.47,30.2934,30.4082,36632.2364
2006-04-25 14:30:00,34.45,34.49,34.32,34.32,18376.171030506845,30.417,30.4524,30.3023,30.3023,18376.171
2006-04-25 15:00:00,34.32,34.4,34.26,34.37,22940.18736488109,30.3023,30.3729,30.2493,30.3464,22940.1874
2006-04-25 15:30:00,34.37,34.39,34.29,34.38,14893.105933221232,30.3464,30.3641,30.2758,30.3552,14893.1059
2006-04-26 09:30:00,34.41,34.8,34.4,34.76,23540.715829930337,30.3817,30.7261,30.3729,30.6907,23540.7158
2006-04-26 10:00:00,34.78,34.97,34.68,34.72,60413.16358395388,30.7084,30.8762,30.6201,30.6554,60413.1636
2006-04-26 10:30:00,34.72,34.72,34.55,34.62,23780.92721595004,30.6554,30.6554,30.5053,30.5671,23780.9272
2006-04-26 11:00:00,34.62,34.79,34.43,34.44,21979.341820802303,30.5671,30.7172,30.3994,30.4082,21979.3418
2006-04-26 11:30:00,34.48,34.7,34.44,34.64,16094.16286331972,30.4435,30.6378,30.4082,30.5848,16094.1629
2006-04-26 12:00:00,34.64,34.74,34.52,34.74,29185.683401393224,30.5848,30.6731,30.4788,30.6731,29185.6834
2006-04-26 12:30:00,34.75,34.76,34.64,34.65,7926.975738650011,30.6819,30.6907,30.5848,30.5936,7926.9757
2006-04-26 13:00:00,34.65,34.75,34.64,34.64,11169.829449915926,30.5936,30.6819,30.5848,30.5848,11169.8294
2006-04-26 13:30:00,34.63,34.76,34.63,34.75,9728.56113379774,30.576,30.6907,30.576,30.6819,9728.5611
2006-04-26 14:00:00,34.75,34.76,34.55,34.64,20057.650732644724,30.6819,30.6907,30.5053,30.5848,20057.6507
2006-04-26 14:30:00,34.64,34.68,34.53,34.54,18496.27672351669,30.5848,30.6201,30.4877,30.4965,18496.2767
2006-04-26 15:00:00,34.53,34.63,34.44,34.53,32668.74849867884,30.4877,30.576,30.4082,30.4877,32668.7485
2006-04-26 15:30:00,34.53,34.67,34.37,34.63,45039.63487869325,30.4877,30.6113,30.3464,30.576,45039.6349
2006-04-27 09:30:00,34.38,34.38,33.62,33.86,35311.073744895504,30.3552,30.3552,29.6842,29.8961,35311.0737
2006-04-27 10:00:00,33.91,34.49,33.91,34.1,32428.53711265913,29.9403,30.4524,29.9403,30.108,32428.5371
2006-04-27 10:30:00,34.06,34.15,33.85,34.09,17175.11410040836,30.0727,30.1522,29.8873,30.0992,17175.1141
2006-04-27 11:00:00,34.12,34.66,34.12,34.65,11049.723756906076,30.1257,30.6025,30.1257,30.5936,11049.7238
2006-04-27 11:30:00,34.64,34.64,34.25,34.43,18135.959644487142,30.5848,30.5848,30.2405,30.3994,18135.9596
2006-04-27 12:00:00,34.49,34.78,34.49,34.78,21859.236127792457,30.4524,30.7084,30.4524,30.7084,21859.2361
2006-04-27 12:30:00,34.82,34.82,34.59,34.66,11169.829449915926,30.7437,30.7437,30.5406,30.6025,11169.8294
2006-04-27 13:00:00,34.68,34.71,34.56,34.66,8527.504203699255,30.6201,30.6466,30.5142,30.6025,8527.5042
2006-04-27 13:30:00,34.66,34.66,34.39,34.43,13211.626231083352,30.6025,30.6025,30.3641,30.3994,13211.6262
2006-04-27 14:00:00,34.43,34.44,34.24,34.36,15733.845784290175,30.3994,30.4082,30.2316,30.3376,15733.8458
2006-04-27 14:30:00,34.34,34.6,34.31,34.55,14532.788854191687,30.3199,30.5495,30.2934,30.5053,14532.7889
2006-04-27 15:00:00,34.54,34.57,34.38,34.39,19817.43934662503,30.4965,30.523,30.3552,30.3641,19817.4393
2006-04-27 15:30:00,34.37,34.44,34.24,34.24,31707.90295460005,30.3464,30.4082,30.2316,30.2316,31707.903
2006-04-28 09:30:00,33.79,34.34,33.41,34.28,20177.75642565457,29.8343,30.3199,29.4988,30.2669,20177.7564
2006-04-28 10:00:00,34.28,34.93,34.28,34.61,24861.87845303868,30.2669,30.8408,30.2669,30.5583,24861.8785
2006-04-28 10:30:00,34.59,34.7,34.44,34.47,21378.81335575306,30.5406,30.6378,30.4082,30.4347,21378.8134
2006-04-28 11:00:00,34.46,34.59,34.43,34.48,12010.569300984866,30.4259,30.5406,30.3994,30.4435,12010.5693
2006-04-28 11:30:00,34.49,34.59,34.48,34.52,18015.8539514773,30.4524,30.5406,30.4435,30.4788,18015.854
2006-04-28 12:00:00,34.54,34.55,34.49,34.49,9968.77251981744,30.4965,30.5053,30.4524,30.4524,9968.7725
2006-04-28 12:30:00,34.49,34.54,34.39,34.49,24381.45568099928,30.4524,30.4965,30.3641,30.4524,24381.4557
2006-04-28 13:00:00,34.51,34.63,34.49,34.54,13211.626231083352,30.47,30.576,30.4524,30.4965,13211.6262
2006-04-28 13:30:00,34.55,34.64,34.53,34.57,12490.99207302426,30.5053,30.5848,30.4877,30.523,12490.9921
2006-04-28 14:00:00,34.55,34.59,34.51,34.54,13331.7319240932,30.5053,30.5406,30.47,30.4965,13331.7319
2006-04-28 14:30:00,34.54,34.57,34.5,34.5,13331.7319240932,30.4965,30.523,30.4612,30.4612,13331.7319
2006-04-28 15:00:00,34.5,34.61,34.5,34.57,27744.41508527504,30.4612,30.5583,30.4612,30.523,27744.4151
2006-04-28 15:30:00,34.59,34.59,34.4,34.45,38674.03314917127,30.5406,30.5406,30.3729,30.417,38674.0331
2006-05-01 09:30:00,34.48,34.96,34.48,34.84,25342.301225078067,30.4435,30.8673,30.4435,30.7614,25342.3012
2006-05-01 10:00:00,34.82,35.14,34.79,34.97,27624.3093922652,30.7437,31.0263,30.7172,30.8762,27624.3094
2006-05-01 10:30:00,34.97,35.08,34.82,34.99,26303.146769156858,30.8762,30.9733,30.7437,30.8938,26303.1468
2006-05-01 11:00:00,34.99,35.12,34.97,35.11,22579.87028585155,30.8938,31.0086,30.8762,30.9998,22579.8703
2006-05-01 11:30:00,35.08,35.18,34.98,35.03,17415.325486428057,30.9733,31.0616,30.885,30.9291,17415.3255
2006-05-01 12:00:00,35.04,35.05,34.85,34.91,20898.390583713663,30.938,30.9468,30.7702,30.8232,20898.3906
2006-05-01 12:30:00,34.89,35.0,34.86,34.98,23180.3987509008,30.8055,30.9027,30.779,30.885,23180.3988
2006-05-01 13:00:00,34.97,35.04,34.9,35.04,10689.40667787653,30.8762,30.938,30.8144,30.938,10689.4067
2006-05-01 13:30:00,35.05,35.14,35.05,35.09,15013.211626231085,30.9468,31.0263,30.9468,30.9821,15013.2116
2006-05-01 14:00:00,35.1,35.12,35.02,35.1,10689.40667787653,30.9909,31.0086,30.9203,30.9909,10689.4067
2006-05-01 14:30:00,35.11,35.18,35.11,35.16,23540.715829930337,30.9998,31.0616,30.9998,31.0439,23540.7158
2006-05-01 15:00:00,35.16,35.17,34.79,35.04,39514.77300024021,31.0439,31.0527,30.7172,30.938,39514.773
2006-05-01 15:30:00,35.05,35.05,34.75,34.81,46601.00888782128,30.9468,30.9468,30.6819,30.7349,46601.0089
2006-05-02 09:30:00,34.87,34.87,34.64,34.74,21739.130434782608,30.7879,30.7879,30.5848,30.6731,21739.1304
2006-05-02 10:00:00,34.76,34.82,34.34,34.64,21739.130434782608,30.6907,30.7437,30.3199,30.5848,21739.1304
2006-05-02 10:30:00,34.65,34.7,34.58,34.64,15493.634398270477,30.5936,30.6378,30.5318,30.5848,15493.6344
2006-05-02 11:00:00,34.64,34.7,34.51,34.68,13932.260389142444,30.5848,30.6378,30.47,30.6201,13932.2604
2006-05-02 11:30:00,34.69,34.77,34.64,34.76,11890.463607975018,30.6289,30.6996,30.5848,30.6907,11890.4636
2006-05-02 12:00:00,34.71,34.93,34.71,34.89,10809.51237088638,30.6466,30.8408,30.6466,30.8055,10809.5124
2006-05-02 12:30:00,34.85,35.02,34.85,34.99,25342.301225078067,30.7702,30.9203,30.7702,30.8938,25342.3012
2006-05-02 13:00:00,35.03,35.06,34.97,35.02,12971.414845063657,30.9291,30.9556,30.8762,30.9203,12971.4148
2006-05-02 13:30:00,34.98,35.05,34.97,35.0,12851.309152053807,30.885,30.9468,30.8762,30.9027,12851.3092
2006-05-02 14:00:00,35.03,35.13,35.01,35.01,16454.479942349266,30.9291,31.0174,30.9115,30.9115,16454.4799
2006-05-02 14:30:00,35.04,35.19,34.98,35.11,13331.7319240932,30.938,31.0704,30.885,30.9998,13331.7319
2006-05-02 15:00:00,35.1,35.14,35.05,35.05,12010.569300984866,30.9909,31.0263,30.9468,30.9468,12010.5693
2006-05-02 15:30:00,35.05,35.3,34.99,35.27,45880.37472976219,30.9468,31.1675,30.8938,31.141,45880.3747
2006-05-03 09:30:00,35.31,35.43,35.19,35.3,16814.797021378814,31.1764,31.2823,31.0704,31.1675,16814.797
2006-05-03 10:00:00,35.24,35.24,35.05,35.22,10449.195291856831,31.1146,31.1146,30.9468,31.0969,10449.1953
2006-05-03 10:30:00,35.24,35.32,35.14,35.26,18616.382416526543,31.1146,31.1852,31.0263,31.1322,18616.3824
2006-05-03 11:00:00,35.29,35.45,35.27,35.32,18256.065337496995,31.1587,31.3,31.141,31.1852,18256.0653
2006-05-03 11:30:00,35.33,35.51,35.28,35.4,19817.43934662503,31.194,31.3529,31.1499,31.2558,19817.4393
2006-05-03 12:00:00,35.37,35.37,35.23,35.24,44198.89502762431,31.2293,31.2293,31.1057,31.1146,44198.895
2006-05-03 12:30:00,35.24,35.28,35.23,35.26,24381.45568099928,31.1146,31.1499,31.1057,31.1322,24381.4557
2006-05-03 13:00:00,35.26,35.42,35.26,35.37,15493.634398270477,31.1322,31.2735,31.1322,31.2293,15493.6344
2006-05-03 13:30:00,35.38,35.41,35.25,35.28,19817.43934662503,31.2382,31.2647,31.1234,31.1499,19817.4393
2006-05-03 14:00:00,35.24,35.27,35.05,35.22,23660.821522940187,31.1146,31.141,30.9468,31.0969,23660.8215
2006-05-03 14:30:00,35.22,35.42,35.21,35.29,13692.049003122747,31.0969,31.2735,31.0881,31.1587,13692.049
2006-05-03 15:00:00,35.28,35.44,35.27,35.35,18856.59380254624,31.1499,31.2911,31.141,31.2117,18856.5938
2006-05-03 15:30:00,35.39,35.66,35.36,35.52,39034.35022820081,31.247,31.4854,31.2205,31.3618,39034.3502
2006-05-04 09:30:00,35.47,35.64,35.34,35.64,9007.92697573865,31.3176,31.4677,31.2028,31.4677,9007.927
2006-05-04 10:00:00,35.62,35.79,35.62,35.75,23901.03290895988,31.4501,31.6002,31.4501,31.5649,23901.0329
2006-05-04 10:30:00,35.76,35.79,35.69,35.76,11890.463607975018,31.5737,31.6002,31.5119,31.5737,11890.4636
2006-05-04 11:00:00,35.73,35.79,35.73,35.79,10088.878212827289,31.5472,31.6002,31.5472,31.6002,10088.8782
2006-05-04 11:30:00,35.79,35.98,35.75,35.93,84314.19649291376,31.6002,31.7679,31.5649,31.7238,84314.1965
2006-05-04 12:00:00,35.9,35.93,35.79,35.83,26903.6752342061,31.6973,31.7238,31.6002,31.6355,26903.6752
2006-05-04 12:30:00,35.8,35.89,35.79,35.86,53447.033389382654,31.609,31.6885,31.6002,31.662,53447.0334
2006-05-04 13:00:00,35.86,35.93,35.81,35.9,4083.593562334855,31.662,31.7238,31.6178,31.6973,4083.5936
2006-05-04 13:30:00,35.91,35.97,35.84,35.92,9848.66682680759,31.7061,31.7591,31.6443,31.7149,9848.6668
2006-05-04 14:00:00,35.9,36.01,35.88,35.94,11890.463607975018,31.6973,31.7944,31.6796,31.7326,11890.4636
2006-05-04 14:30:00,35.98,36.03,35.92,36.03,17895.74825846745,31.7679,31.8121,31.7149,31.8121,17895.7483
2006-05-04 15:00:00,35.98,36.1,35.96,36.07,11770.357914965169,31.7679,31.8739,31.7503,31.8474,11770.3579
2006-05-04 15:30:00,36.07,36.07,35.89,36.03,10689.40667787653,31.8474,31.8474,31.6885,31.8121,10689.4067
2006-05-05 09:30:00,36.09,36.43,35.97,36.2,32788.85419168868,31.865,32.1652,31.7591,31.9622,32788.8542
2006-05-05 10:00:00,36.19,36.22,35.94,36.14,21739.130434782608,31.9533,31.9798,31.7326,31.9092,21739.1304
2006-05-05 10:30:00,36.15,36.27,36.14,36.27,4924.333413403795,31.918,32.024,31.9092,32.024,4924.3334
2006-05-05 11:00:00,36.28,36.37,36.27,36.31,25102.08983905837,32.0328,32.1123,32.024,32.0593,25102.0898
2006-05-05 11:30:00,36.33,36.36,36.25,36.3,23300.50444391064,32.077,32.1034,32.0063,32.0505,23300.5044
2006-05-05 12:00:00,36.28,36.3,36.23,36.27,11049.723756906076,32.0328,32.0505,31.9887,32.024,11049.7238
2006-05-05 12:30:00,36.28,36.31,36.23,36.28,109416.28633197214,32.0328,32.0593,31.9887,32.0328,109416.2863
2006-05-05 13:00:00,36.25,36.33,36.24,36.29,5644.967571462888,32.0063,32.077,31.9975,32.0416,5644.9676
2006-05-05 13:30:00,36.29,36.34,36.28,36.29,6605.813115541676,32.0416,32.0858,32.0328,32.0416,6605.8131
2006-05-05 14:00:00,36.28,36.34,36.26,36.33,7566.658659620465,32.0328,32.0858,32.0151,32.077,7566.6587
2006-05-05 14:30:00,36.34,36.52,36.33,36.44,14893.105933221232,32.0858,32.2447,32.077,32.1741,14893.1059
2006-05-05 15:00:00,36.43,36.43,36.23,36.27,6365.601729521979,32.1652,32.1652,31.9887,32.024,6365.6017
2006-05-05 15:30:00,36.28,36.43,36.28,36.36,12250.780687004562,32.0328,32.1652,32.0328,32.1034,12250.7807
2006-05-08 09:30:00,36.13,36.38,36.08,36.37,17895.74825846745,31.9004,32.1211,31.8562,32.1123,17895.7483
2006-05-08 10:00:00,36.37,36.79,36.37,36.79,19937.54503963488,32.1123,32.4831,32.1123,32.4831,19937.545
2006-05-08 10:30:00,36.81,36.88,36.7,36.75,105693.0098486668,32.5008,32.5626,32.4036,32.4478,105693.0098
2006-05-08 11:00:00,36.73,36.79,36.63,36.71,33749.69973576747,32.4301,32.4831,32.3418,32.4125,33749.6997
2006-05-08 11:30:00,36.69,36.74,36.6,36.63,10689.40667787653,32.3948,32.439,32.3153,32.3418,10689.4067
2006-05-08 12:00:00,36.64,36.7,36.6,36.68,12010.569300984866,32.3507,32.4036,32.3153,32.386,12010.5693
2006-05-08 12:30:00,36.68,36.88,36.66,36.85,25222.195532068217,32.386,32.5626,32.3683,32.5361,25222.1955
2006-05-08 13:00:00,36.86,36.88,36.69,36.72,11530.146528945472,32.5449,32.5626,32.3948,32.4213,11530.1465
2006-05-08 13:30:00,36.72,36.77,36.72,36.77,37953.398991112175,32.4213,32.4654,32.4213,32.4654,37953.399
2006-05-08 14:00:00,36.77,36.91,36.77,36.91,140163.3437424934,32.4654,32.5891,32.4654,32.5891,140163.3437
2006-05-08 14:30:00,36.92,36.92,36.74,36.81,20057.650732644724,32.5979,32.5979,32.439,32.5008,20057.6507
2006-05-08 15:00:00,36.81,36.84,36.76,36.77,22099.447513812152,32.5008,32.5272,32.4566,32.4654,22099.4475
2006-05-08 15:30:00,36.78,36.83,36.73,36.77,30987.26879654096,32.4743,32.5184,32.4301,32.4654,30987.2688
2006-05-09 09:30:00,36.51,36.72,36.51,36.68,30146.52894547201,32.2359,32.4213,32.2359,32.386,30146.5289
2006-05-09 10:00:00,36.68,36.75,36.59,36.63,22820.081671871245,32.386,32.4478,32.3065,32.3418,22820.0817
2006-05-09 10:30:00,36.64,36.68,36.55,36.57,13932.260389142444,32.3507,32.386,32.2712,32.2889,13932.2604
2006-05-09 11:00:00,36.57,36.63,36.46,36.46,41796.78116742733,32.2889,32.3418,32.1917,32.1917,41796.7812
2006-05-09 11:30:00,36.47,36.58,36.47,36.54,27263.992313235645,32.2006,32.2977,32.2006,32.2624,27263.9923
2006-05-09 12:00:00,36.54,36.56,36.52,36.53,9128.032668748498,32.2624,32.28,32.2447,32.2535,9128.0327
2006-05-09 12:30:00,36.54,36.55,36.43,36.46,12370.886380014412,32.2624,32.2712,32.1652,32.1917,12370.8864
2006-05-09 13:00:00,36.44,36.48,36.34,36.4,19096.805188565937,32.1741,32.2094,32.0858,32.1388,19096.8052
2006-05-09 13:30:00,36.4,36.43,36.29,36.33,9368.244054768196,32.1388,32.1652,32.0416,32.077,9368.2441
2006-05-09 14:00:00,36.35,36.38,36.31,36.36,10088.878212827289,32.0946,32.1211,32.0593,32.1034,10088.8782
2006-05-09 14:30:00,36.35,36.47,36.32,36.45,8527.504203699255,32.0946,32.2006,32.0681,32.1829,8527.5042
2006-05-09 15:00:00,36.45,36.51,36.44,36.51,18256.065337496995,32.1829,32.2359,32.1741,32.2359,18256.0653
2006-05-09 15:30:00,36.53,36.61,36.43,36.44,18376.171030506845,32.2535,32.3242,32.1652,32.1741,18376.171
2006-05-10 09:30:00,36.37,36.45,36.26,36.43,11169.829449915926,32.1123,32.1829,32.0151,32.1652,11169.8294
2006-05-10 10:00:00,36.43,36.47,36.38,36.4,8527.504203699255,32.1652,32.2006,32.1211,32.1388,8527.5042
2006-05-10 10:30:00,36.45,36.47,36.38,36.43,13932.260389142444,32.1829,32.2006,32.1211,32.1652,13932.2604
2006-05-10 11:00:00,36.41,36.59,36.41,36.47,98246.4568820562,32.1476,32.3065,32.1476,32.2006,98246.4569
2006-05-10 11:30:00,36.43,36.72,36.43,36.71,51044.91952918568,32.1652,32.4213,32.1652,32.4125,51044.9195
2006-05-10 12:00:00,36.71,36.78,36.6,36.69,57650.73264472736,32.4125,32.4743,32.3153,32.3948,57650.7326
2006-05-10 12:30:00,36.73,36.84,36.64,36.79,58371.36680278645,32.4301,32.5272,32.3507,32.4831,58371.3668
2006-05-10 13:00:00,36.78,36.88,36.76,36.8,21739.130434782608,32.4743,32.5626,32.4566,32.4919,21739.1304
2006-05-10 13:30:00,36.83,36.93,36.81,36.92,26423.252462166703,32.5184,32.6067,32.5008,32.5979,26423.2525
2006-05-10 14:00:00,36.88,36.92,36.63,36.67,28344.94355032428,32.5626,32.5979,32.3418,32.3771,28344.9436
2006-05-10 14:30:00,36.64,36.83,36.63,36.8,25342.301225078067,32.3507,32.5184,32.3418,32.4919,25342.3012
2006-05-10 15:00:00,36.81,36.89,36.68,36.72,35551.2851309152,32.5008,32.5714,32.386,32.4213,35551.2851
2006-05-10 15:30:00,36.74,36.78,36.6,36.78,86476.09896709103,32.439,32.4743,32.3153,32.4743,86476.099
2006-05-11 09:30:00,36.76,36.88,36.47,36.54,65697.81407638722,32.4566,32.5626,32.2006,32.2624,65697.8141
2006-05-11 10:00:00,36.48,36.91,36.47,36.83,17175.11410040836,32.2094,32.5891,32.2006,32.5184,17175.1141
2006-05-11 10:30:00,36.86,36.86,36.43,36.43,28945.47201537353,32.5449,32.5449,32.1652,32.1652,28945.472
2006-05-11 11:00:00,36.43,36.48,36.19,36.27,31828.00864760989,32.1652,32.2094,31.9533,32.024,31828.0086
2006-05-11 11:30:00,36.27,36.55,36.25,36.33,35911.60220994475,32.024,32.2712,32.0063,32.077,35911.6022
2006-05-11 12:00:00,36.28,36.42,36.16,36.23,49243.33413403795,32.0328,32.1564,31.9269,31.9887,49243.3341
2006-05-11 12:30:00,36.23,36.45,36.22,36.28,39154.45592121066,31.9887,32.1829,31.9798,32.0328,39154.4559
2006-05-11 13:00:00,36.28,36.28,36.09,36.13,24861.87845303868,32.0328,32.0328,31.865,31.9004,24861.8785
2006-05-11 13:30:00,36.13,36.29,36.08,36.11,41796.78116742733,31.9004,32.0416,31.8562,31.8827,41796.7812
2006-05-11 14:00:00,36.12,36.34,36.1,36.34,32428.53711265913,31.8915,32.0858,31.8739,32.0858,32428.5371
2006-05-11 14:30:00,36.29,36.35,36.13,36.13,25462.40691808792,32.0416,32.0946,31.9004,31.9004,25462.4069
2006-05-11 15:00:00,36.13,36.3,35.97,35.98,37713.18760509248,31.9004,32.0505,31.7591,31.7679,37713.1876
2006-05-11 15:30:00,35.98,36.12,35.94,36.05,52486.187845303866,31.7679,31.8915,31.7326,31.8297,52486.1878
2006-05-12 09:30:00,35.8,35.8,35.31,35.69,108215.22940187364,31.609,31.609,31.1764,31.5119,108215.2294
2006-05-12 10:00:00,35.72,35.8,35.42,35.42,15613.740091280326,31.5384,31.609,31.2735,31.2735,15613.7401
2006-05-12 10:30:00,35.39,35.48,35.14,35.4,23300.50444391064,31.247,31.3265,31.0263,31.2558,23300.5044
2006-05-12 11:00:00,35.44,35.6,35.3,35.58,17535.431179437903,31.2911,31.4324,31.1675,31.4148,17535.4312
2006-05-12 11:30:00,35.57,35.57,35.22,35.38,13571.943310112898,31.4059,31.4059,31.0969,31.2382,13571.9433
2006-05-12 12:00:00,35.44,35.7,35.37,35.52,10088.878212827289,31.2911,31.5207,31.2293,31.3618,10088.8782
2006-05-12 12:30:00,35.51,35.51,35.3,35.39,10088.878212827289,31.3529,31.3529,31.1675,31.247,10088.8782
2006-05-12 13:00:00,35.39,35.49,35.26,35.34,9128.032668748498,31.247,31.3353,31.1322,31.2028,9128.0327
2006-05-12 13:30:00,35.34,35.4,35.2,35.23,14292.57746817199,31.2028,31.2558,31.0792,31.1057,14292.5775
2006-05-12 14:00:00,35.23,35.54,35.22,35.45,11890.463607975018,31.1057,31.3794,31.0969,31.3,11890.4636
2006-05-12 14:30:00,35.42,35.49,35.28,35.38,15974.057170309872,31.2735,31.3353,31.1499,31.2382,15974.0572
2006-05-12 15:00:00,35.32,35.45,35.28,35.3,14412.68316118184,31.1852,31.3,31.1499,31.1675,14412.6832
2006-05-12 15:30:00,35.31,35.32,35.14,35.14,32788.85419168868,31.1764,31.1852,31.0263,31.0263,32788.8542
2006-05-15 09:30:00,35.04,35.28,34.79,34.79,20778.284890703817,30.938,31.1499,30.7172,30.7172,20778.2849
2006-05-15 10:00:00,34.8,34.98,34.53,34.74,25582.512611097765,30.7261,30.885,30.4877,30.6731,25582.5126
2006-05-15 10:30:00,34.77,35.0,34.77,34.89,18856.59380254624,30.6996,30.9027,30.6996,30.8055,18856.5938
2006-05-15 11:00:00,34.89,34.99,34.8,34.8,25102.08983905837,30.8055,30.8938,30.7261,30.7261,25102.0898
2006-05-15 11:30:00,34.79,34.97,34.73,34.91,17535.431179437903,30.7172,30.8762,30.6643,30.8232,17535.4312
2006-05-15 12:00:00,34.91,34.93,34.7,34.76,9488.349747778044,30.8232,30.8408,30.6378,30.6907,9488.3497
2006-05-15 12:30:00,34.79,34.89,34.76,34.84,8767.715589718951,30.7172,30.8055,30.6907,30.7614,8767.7156
2006-05-15 13:00:00,34.83,34.84,34.59,34.74,17775.6425654576,30.7526,30.7614,30.5406,30.6731,17775.6426
2006-05-15 13:30:00,34.68,34.68,34.34,34.44,17895.74825846745,30.6201,30.6201,30.3199,30.4082,17895.7483
2006-05-15 14:00:00,34.5,34.67,34.37,34.67,14292.57746817199,30.4612,30.6113,30.3464,30.6113,14292.5775
2006-05-15 14:30:00,34.69,34.8,34.54,34.59,17055.00840739851,30.6289,30.7261,30.4965,30.5406,17055.0084
2006-05-15 15:00:00,34.59,34.94,34.51,34.87,27984.626471294738,30.5406,30.8497,30.47,30.7879,27984.6265
2006-05-15 15:30:00,34.85,34.95,34.78,34.78,30626.95171751141,30.7702,30.8585,30.7084,30.7084,30626.9517
2006-05-16 09:30:00,34.74,35.09,34.74,35.02,21498.91904876291,30.6731,30.9821,30.6731,30.9203,21498.919
2006-05-16 10:00:00,35.01,35.02,34.7,34.73,19937.54503963488,30.9115,30.9203,30.6378,30.6643,19937.545
2006-05-16 10:30:00,34.78,34.84,34.65,34.65,11770.357914965169,30.7084,30.7614,30.5936,30.5936,11770.3579
2006-05-16 11:00:00,34.65,34.82,34.65,34.69,9968.77251981744,30.5936,30.7437,30.5936,30.6289,9968.7725
2006-05-16 11:30:00,34.68,34.69,34.54,34.62,9728.56113379774,30.6201,30.6289,30.4965,30.5671,9728.5611
2006-05-16 12:00:00,34.62,34.7,34.59,34.7,12250.780687004562,30.5671,30.6378,30.5406,30.6378,12250.7807
2006-05-16 12:30:00,34.7,34.87,34.69,34.87,10689.40667787653,30.6378,30.7879,30.6289,30.7879,10689.4067
2006-05-16 13:00:00,34.88,35.08,34.87,34.99,26783.56954119625,30.7967,30.9733,30.7879,30.8938,26783.5695
2006-05-16 13:30:00,35.0,35.04,34.79,34.93,9608.455440787891,30.9027,30.938,30.7172,30.8408,9608.4554
2006-05-16 14:00:00,34.89,34.89,34.72,34.8,9248.138361758349,30.8055,30.8055,30.6554,30.7261,9248.1384
2006-05-16 14:30:00,34.77,34.87,34.76,34.77,8167.187124669709,30.6996,30.7879,30.6907,30.6996,8167.1871
2006-05-16 15:00:00,34.79,34.85,34.69,34.79,12130.674993994717,30.7172,30.7702,30.6289,30.7172,12130.675
2006-05-16 15:30:00,34.79,34.79,34.7,34.71,22339.65889983185,30.7172,30.7172,30.6378,30.6466,22339.6589
2006-05-17 09:30:00,34.3,34.44,34.17,34.39,33629.59404275763,30.2846,30.4082,30.1698,30.3641,33629.594
2006-05-17 10:00:00,34.34,34.49,34.11,34.18,34230.12250780687,30.3199,30.4524,30.1168,30.1786,34230.1225
2006-05-17 10:30:00,34.19,34.26,34.14,34.14,31587.7972615902,30.1875,30.2493,30.1433,30.1433,31587.7973
2006-05-17 11:00:00,34.14,34.19,33.71,33.86,34470.333893826566,30.1433,30.1875,29.7637,29.8961,34470.3339
2006-05-17 11:30:00,33.86,33.98,33.75,33.89,13932.260389142444,29.8961,30.0021,29.799,29.9226,13932.2604
2006-05-17 12:00:00,33.88,34.11,33.88,33.95,20658.17919769397,29.9138,30.1168,29.9138,29.9756,20658.1792
2006-05-17 12:30:00,33.96,34.08,33.85,33.93,14052.366082152294,29.9844,30.0904,29.8873,29.9579,14052.3661
2006-05-17 13:00:00,33.91,34.05,33.72,33.77,32908.95988469853,29.9403,30.0639,29.7725,29.8166,32908.9599
2006-05-17 13:30:00,33.78,33.97,33.72,33.95,36632.23636800384,29.8255,29.9932,29.7725,29.9756,36632.2364
2006-05-17 14:00:00,33.96,34.02,33.6,33.74,16574.585635359115,29.9844,30.0374,29.6665,29.7902,16574.5856
2006-05-17 14:30:00,33.75,33.75,33.52,33.66,20417.96781167428,29.799,29.799,29.5959,29.7195,20417.9678
2006-05-17 15:00:00,33.65,33.85,33.55,33.64,12490.99207302426,29.7107,29.8873,29.6224,29.7019,12490.9921
2006-05-17 15:30:00,33.61,33.8,33.39,33.4,71102.5702618304,29.6754,29.8431,29.4811,29.49,71102.5703
2006-05-18 09:30:00,33.49,33.85,33.46,33.73,22339.65889983185,29.5694,29.8873,29.5429,29.7813,22339.6589
2006-05-18 10:00:00,33.74,33.85,33.64,33.75,17775.6425654576,29.7902,29.8873,29.7019,29.799,17775.6426
2006-05-18 10:30:00,33.76,33.76,33.65,33.66,8527.504203699255,29.8078,29.8078,29.7107,29.7195,8527.5042
2006-05-18 11:00:00,33.65,33.68,33.43,33.68,12010.569300984866,29.7107,29.7372,29.5164,29.7372,12010.5693
2006-05-18 11:30:00,33.69,33.75,33.47,33.47,20057.650732644724,29.746,29.799,29.5518,29.5518,20057.6507
2006-05-18 12:00:00,33.47,33.69,33.47,33.55,24741.772760028824,29.5518,29.746,29.5518,29.6224,24741.7728
2006-05-18 12:30:00,33.55,33.66,33.55,33.66,8407.398510689407,29.6224,29.7195,29.6224,29.7195,8407.3985
2006-05-18 13:00:00,33.68,33.71,33.6,33.65,7446.552966610617,29.7372,29.7637,29.6665,29.7107,7446.553
2006-05-18 13:30:00,33.66,33.7,33.6,33.65,10329.089598846986,29.7195,29.7548,29.6665,29.7107,10329.0896
2006-05-18 14:00:00,33.68,33.68,33.52,33.55,17175.11410040836,29.7372,29.7372,29.5959,29.6224,17175.1141
2006-05-18 14:30:00,33.53,33.62,33.51,33.58,15373.528705260627,29.6047,29.6842,29.5871,29.6489,15373.5287
2006-05-18 15:00:00,33.54,33.59,33.4,33.45,40595.724237328846,29.6136,29.6577,29.49,29.5341,40595.7242
2006-05-18 15:30:00,33.45,33.45,33.03,33.13,57410.52125870766,29.5341,29.5341,29.1633,29.2516,57410.5213
2006-05-19 09:30:00,33.03,33.14,32.9,33.07,23901.03290895988,29.1633,29.2604,29.0485,29.1986,23901.0329
2006-05-19 10:00:00,33.15,33.15,32.75,32.95,18135.959644487142,29.2692,29.2692,28.9161,29.0926,18135.9596
2006-05-19 10:30:00,32.97,33.13,32.91,32.96,37833.293298102326,29.1103,29.2516,29.0573,29.1015,37833.2933
2006-05-19 11:00:00,32.97,32.97,32.43,32.6,39875.09007926976,29.1103,29.1103,28.6335,28.7836,39875.0901
2006-05-19 11:30:00,32.67,32.75,32.5,32.5,19216.910881575783,28.8454,28.9161,28.6953,28.6953,19216.9109
2006-05-19 12:00:00,32.5,32.86,32.5,32.76,18135.959644487142,28.6953,29.0132,28.6953,28.9249,18135.9596
2006-05-19 12:30:00,32.8,33.36,32.8,33.25,16934.90271438866,28.9602,29.4546,28.9602,29.3575,16934.9027
2006-05-19 13:00:00,33.15,33.51,33.07,33.4,10809.51237088638,29.2692,29.5871,29.1986,29.49,10809.5124
2006-05-19 13:30:00,33.32,33.38,33.2,33.29,11049.723756906076,29.4193,29.4723,29.3134,29.3928,11049.7238
2006-05-19 14:00:00,33.29,33.31,33.15,33.2,9608.455440787891,29.3928,29.4105,29.2692,29.3134,9608.4554
2006-05-19 14:30:00,33.2,33.2,32.85,32.85,15613.740091280326,29.3134,29.3134,29.0043,29.0043,15613.7401
2006-05-19 15:00:00,32.88,33.05,32.85,33.01,23180.3987509008,29.0308,29.1809,29.0043,29.1456,23180.3988
2006-05-19 15:30:00,33.03,33.27,33.0,33.15,19096.805188565937,29.1633,29.3752,29.1368,29.2692,19096.8052
2006-05-22 09:30:00,32.8,33.22,32.8,33.05,27384.09800624549,28.9602,29.331,28.9602,29.1809,27384.098
2006-05-22 10:00:00,32.94,33.02,32.87,32.96,51405.23660821523,29.0838,29.1544,29.022,29.1015,51405.2366
2006-05-22 10:30:00,32.96,33.1,32.89,32.9,48402.59428296901,29.1015,29.2251,29.0397,29.0485,48402.5943
2006-05-22 11:00:00,32.95,32.95,32.51,32.6,36031.7079029546,29.0926,29.0926,28.7041,28.7836,36031.7079
2006-05-22 11:30:00,32.63,32.8,32.37,32.57,22339.65889983185,28.8101,28.9602,28.5805,28.7571,22339.6589
2006-05-22 12:00:00,32.54,32.88,32.45,32.55,20538.07350468412,28.7306,29.0308,28.6512,28.7395,20538.0735
2006-05-22 12:30:00,32.53,32.96,32.53,32.8,16334.374249339418,28.7218,29.1015,28.7218,28.9602,16334.3742
2006-05-22 13:00:00,32.79,32.95,32.74,32.92,18616.382416526543,28.9514,29.0926,28.9072,29.0662,18616.3824
2006-05-22 13:30:00,32.93,32.93,32.7,32.91,19817.43934662503,29.075,29.075,28.8719,29.0573,19817.4393
2006-05-22 14:00:00,32.89,33.25,32.71,33.25,46841.220273840976,29.0397,29.3575,28.8807,29.3575,46841.2203
2006-05-22 14:30:00,33.25,33.26,33.09,33.21,30266.63463848186,29.3575,29.3663,29.2162,29.3222,30266.6346
2006-05-22 15:00:00,33.2,33.75,33.2,33.62,54888.30170550084,29.3134,29.799,29.3134,29.6842,54888.3017
2006-05-22 15:30:00,33.6,33.78,33.35,33.35,50204.17967811674,29.6665,29.8255,29.4458,29.4458,50204.1797
2006-05-23 09:30:00,33.54,33.75,33.49,33.75,26183.04107614701,29.6136,29.799,29.5694,29.799,26183.0411
2006-05-23 10:00:00,33.8,33.94,33.6,33.76,48762.91136199856,29.8431,29.9667,29.6665,29.8078,48762.9114
2006-05-23 10:30:00,33.76,33.89,33.55,33.55,45279.84626471294,29.8078,29.9226,29.6224,29.6224,45279.8463
2006-05-23 11:00:00,33.59,33.6,33.32,33.38,24141.24429497958,29.6577,29.6665,29.4193,29.4723,24141.2443
2006-05-23 11:30:00,33.39,33.5,33.25,33.25,12731.203459043958,29.4811,29.5783,29.3575,29.3575,12731.2035
2006-05-23 12:00:00,33.28,33.28,33.14,33.14,13091.520538073504,29.384,29.384,29.2604,29.2604,13091.5205
2006-05-23 12:30:00,33.15,33.16,33.0,33.05,11890.463607975018,29.2692,29.2781,29.1368,29.1809,11890.4636
2006-05-23 13:00:00,33.05,33.33,33.01,33.32,15733.845784290175,29.1809,29.4282,29.1456,29.4193,15733.8458
2006-05-23 13:30:00,33.32,33.43,33.27,33.28,20658.17919769397,29.4193,29.5164,29.3752,29.384,20658.1792
2006-05-23 14:00:00,33.3,33.32,33.19,33.19,22940.18736488109,29.4017,29.4193,29.3045,29.3045,22940.1874
2006-05-23 14:30:00,33.21,33.33,33.08,33.1,34350.22820081672,29.3222,29.4282,29.2074,29.2251,34350.2282
2006-05-23 15:00:00,33.07,33.18,32.99,33.0,18616.382416526543,29.1986,29.2957,29.128,29.1368,18616.3824
2006-05-23 15:30:00,33.0,33.02,32.52,32.7,46961.325966850825,29.1368,29.1544,28.713,28.8719,46961.326
2006-05-24 09:30:00,32.7,32.97,32.43,32.89,35671.39082392505,28.8719,29.1103,28.6335,29.0397,35671.3908
2006-05-24 10:00:00,32.86,33.22,32.86,33.22,25342.301225078067,29.0132,29.331,29.0132,29.331,25342.3012
2006-05-24 10:30:00,33.26,33.37,33.17,33.24,28705.26062935383,29.3663,29.4635,29.2869,29.3487,28705.2606
2006-05-24 11:00:00,33.24,33.24,32.89,32.89,37593.08191208263,29.3487,29.3487,29.0397,29.0397,37593.0819
2006-05-24 11:30:00,32.85,32.97,32.68,32.97,17895.74825846745,29.0043,29.1103,28.8542,29.1103,17895.7483
2006-05-24 12:00:00,32.96,33.01,32.72,32.72,22699.9759788614,29.1015,29.1456,28.8896,28.8896,22699.976
2006-05-24 12:30:00,32.72,32.86,32.55,32.64,25822.72399711746,28.8896,29.0132,28.7395,28.8189,25822.724
2006-05-24 13:00:00,32.55,32.7,32.16,32.16,22820.081671871245,28.7395,28.8719,28.3951,28.3951,22820.0817
2006-05-24 13:30:00,32.22,32.6,31.98,32.53,22579.87028585155,28.4481,28.7836,28.2362,28.7218,22579.8703
2006-05-24 14:00:00,32.48,32.64,32.03,32.11,28344.94355032428,28.6777,28.8189,28.2803,28.351,28344.9436
2006-05-24 14:30:00,32.18,32.87,32.14,32.85,35911.60220994475,28.4128,29.022,28.3775,29.0043,35911.6022
2006-05-24 15:00:00,32.86,32.93,32.35,32.49,44078.789334614456,29.0132,29.075,28.5629,28.6865,44078.7893
2006-05-24 15:30:00,32.5,33.01,32.5,32.89,39754.98438625991,28.6953,29.1456,28.6953,29.0397,39754.9844
2006-05-25 09:30:00,33.1,33.47,33.01,33.44,40355.51285130915,29.2251,29.5518,29.1456,29.5253,40355.5129
2006-05-25 10:00:00,33.4,33.41,33.0,33.01,28224.83785731444,29.49,29.4988,29.1368,29.1456,28224.8379
2006-05-25 10:30:00,33.06,33.2,32.98,33.1,19216.910881575783,29.1898,29.3134,29.1191,29.2251,19216.9109
2006-05-25 11:00:00,33.09,33.18,33.0,33.09,29666.106173432618,29.2162,29.2957,29.1368,29.2162,29666.1062
2006-05-25 11:30:00,33.05,33.39,33.05,33.39,22820.081671871245,29.1809,29.4811,29.1809,29.4811,22820.0817
2006-05-25 12:00:00,33.36,33.36,33.08,33.1,18856.59380254624,29.4546,29.4546,29.2074,29.2251,18856.5938
2006-05-25 12:30:00,33.1,33.13,32.97,33.09,16214.268556329567,29.2251,29.2516,29.1103,29.2162,16214.2686
2006-05-25 13:00:00,33.09,33.1,33.05,33.07,14172.47177516214,29.2162,29.2251,29.1809,29.1986,14172.4718
2006-05-25 13:30:00,33.05,33.13,33.01,33.01,15013.211626231085,29.1809,29.2516,29.1456,29.1456,15013.2116
2006-05-25 14:00:00,33.03,33.21,33.02,33.18,21739.130434782608,29.1633,29.3222,29.1544,29.2957,21739.1304
2006-05-25 14:30:00,33.18,33.2,33.05,33.08,25942.82969012731,29.2957,29.3134,29.1809,29.2074,25942.8297
2006-05-25 15:00:00,33.08,33.11,32.98,33.11,31948.114340619744,29.2074,29.2339,29.1191,29.2339,31948.1143
2006-05-25 15:30:00,33.15,33.23,33.05,33.22,35551.2851309152,29.2692,29.3399,29.1809,29.331,35551.2851
2006-05-26 09:30:00,33.37,33.6,33.37,33.48,23180.3987509008,29.4635,29.6665,29.4635,29.5606,23180.3988
2006-05-26 10:00:00,33.48,33.58,33.37,33.49,16094.16286331972,29.5606,29.6489,29.4635,29.5694,16094.1629
2006-05-26 10:30:00,33.47,33.51,33.23,33.47,15373.528705260627,29.5518,29.5871,29.3399,29.5518,15373.5287
2006-05-26 11:00:00,33.47,33.58,33.4,33.53,28344.94355032428,29.5518,29.6489,29.49,29.6047,28344.9436
2006-05-26 11:30:00,33.51,33.63,33.51,33.54,12611.097766034109,29.5871,29.693,29.5871,29.6136,12611.0978
2006-05-26 12:00:00,33.56,33.64,33.47,33.6,13451.83761710305,29.6312,29.7019,29.5518,29.6665,13451.8376
2006-05-26 12:30:00,33.63,33.72,33.61,33.7,9848.66682680759,29.693,29.7725,29.6754,29.7548,9848.6668
2006-05-26 13:00:00,33.69,33.72,33.66,33.71,10329.089598846986,29.746,29.7725,29.7195,29.7637,10329.0896
2006-05-26 13:30:00,33.71,33.79,33.64,33.75,30506.84602450156,29.7637,29.8343,29.7019,29.799,30506.846
2006-05-26 14:00:00,33.76,33.8,33.72,33.76,23540.715829930337,29.8078,29.8431,29.7725,29.8078,23540.7158
2006-05-26 14:30:00,33.77,33.79,33.7,33.75,11169.829449915926,29.8166,29.8343,29.7548,29.799,11169.8294
2006-05-26 15:00:00,33.75,33.83,33.72,33.82,16454.479942349266,29.799,29.8696,29.7725,29.8608,16454.4799
2006-05-26 15:30:00,33.82,33.93,33.69,33.78,37833.293298102326,29.8608,29.9579,29.746,29.8255,37833.2933
2006-05-30 09:30:00,33.35,33.58,33.18,33.25,44799.42349267355,29.4458,29.6489,29.2957,29.3575,44799.4235
2006-05-30 10:00:00,33.22,33.47,33.22,33.37,31948.114340619744,29.331,29.5518,29.331,29.4635,31948.1143
2006-05-30 10:30:00,33.33,33.49,33.23,33.43,20778.284890703817,29.4282,29.5694,29.3399,29.5164,20778.2849
2006-05-30 11:00:00,33.45,33.45,33.14,33.22,25582.512611097765,29.5341,29.5341,29.2604,29.331,25582.5126
2006-05-30 11:30:00,33.2,33.38,33.15,33.36,24381.45568099928,29.3134,29.4723,29.2692,29.4546,24381.4557
2006-05-30 12:00:00,33.32,33.44,33.21,33.44,17655.536872447752,29.4193,29.5253,29.3222,29.5253,17655.5369
2006-05-30 12:30:00,33.44,33.44,33.24,33.24,12250.780687004562,29.5253,29.5253,29.3487,29.3487,12250.7807
2006-05-30 13:00:00,33.24,33.32,33.14,33.28,13211.626231083352,29.3487,29.4193,29.2604,29.384,13211.6262
2006-05-30 13:30:00,33.29,33.3,33.16,33.2,15853.951477300025,29.3928,29.4017,29.2781,29.3134,15853.9515
2006-05-30 14:00:00,33.22,33.32,33.22,33.28,7206.34158059092,29.331,29.4193,29.331,29.384,7206.3416
2006-05-30 14:30:00,33.29,33.3,33.19,33.3,12370.886380014412,29.3928,29.4017,29.3045,29.4017,12370.8864
2006-05-30 15:00:00,33.29,33.3,33.08,33.09,17535.431179437903,29.3928,29.4017,29.2074,29.2162,17535.4312
2006-05-30 15:30:00,33.09,33.09,32.84,32.85,37232.76483305309,29.2162,29.2162,28.9955,29.0043,37232.7648
2006-05-31 09:30:00,33.05,33.55,33.05,33.3,46721.11458083113,29.1809,29.6224,29.1809,29.4017,46721.1146
2006-05-31 10:00:00,33.31,33.33,33.02,33.15,33629.59404275763,29.4105,29.4282,29.1544,29.2692,33629.594
2006-05-31 10:30:00,33.15,33.37,33.08,33.37,33989.91112178717,29.2692,29.4635,29.2074,29.4635,33989.9111
2006-05-31 11:00:00,33.39,33.65,33.29,33.65,18256.065337496995,29.4811,29.7107,29.3928,29.7107,18256.0653
2006-05-31 11:30:00,33.69,33.71,33.41,33.41,11770.357914965169,29.746,29.7637,29.4988,29.4988,11770.3579
2006-05-31 12:00:00,33.43,33.45,33.3,33.35,21498.91904876291,29.5164,29.5341,29.4017,29.4458,21498.919
2006-05-31 12:30:00,33.31,33.36,33.25,33.35,6245.496036512131,29.4105,29.4546,29.3575,29.4458,6245.496
2006-05-31 13:00:00,33.35,33.35,33.2,33.26,15133.31731924093,29.4458,29.4458,29.3134,29.3663,15133.3173
2006-05-31 13:30:00,33.25,33.34,33.1,33.12,19577.22796060533,29.3575,29.437,29.2251,29.2427,19577.228
2006-05-31 14:00:00,33.12,33.4,32.98,33.2,55128.51309152054,29.2427,29.49,29.1191,29.3134,55128.5131
2006-05-31 14:30:00,33.23,33.37,33.14,33.25,19457.12226759548,29.3399,29.4635,29.2604,29.3575,19457.1223
2006-05-31 15:00:00,33.29,33.3,33.1,33.16,36512.13067499399,29.3928,29.4017,29.2251,29.2781,36512.1307
2006-05-31 15:30:00,33.16,33.35,33.04,33.26,56089.358635599325,29.2781,29.4458,29.1721,29.3663,56089.3586
2006-06-01 09:30:00,33.3,33.8,33.22,33.56,24621.66706701897,29.4017,29.8431,29.331,29.6312,24621.6671
2006-06-01 10:00:00,33.55,33.8,33.42,33.58,24261.34998798943,29.6224,29.8431,29.5076,29.6489,24261.35
2006-06-01 10:30:00,33.57,33.88,33.57,33.87,24621.66706701897,29.6401,29.9138,29.6401,29.9049,24621.6671
2006-06-01 11:00:00,33.85,34.06,33.78,33.92,31467.69156858035,29.8873,30.0727,29.8255,29.9491,31467.6916
2006-06-01 11:30:00,33.94,34.06,33.94,33.98,23901.03290895988,29.9667,30.0727,29.9667,30.0021,23901.0329
2006-06-01 12:00:00,34.0,34.01,33.97,33.99,15253.42301225078,30.0197,30.0285,29.9932,30.0109,15253.423
2006-06-01 12:30:00,33.97,34.0,33.83,33.85,9248.138361758349,29.9932,30.0197,29.8696,29.8873,9248.1384
2006-06-01 13:00:00,33.81,33.92,33.75,33.91,8407.398510689407,29.852,29.9491,29.799,29.9403,8407.3985
2006-06-01 13:30:00,33.91,33.95,33.87,33.92,10088.878212827289,29.9403,29.9756,29.9049,29.9491,10088.8782
2006-06-01 14:00:00,33.95,33.95,33.79,33.93,16814.797021378814,29.9756,29.9756,29.8343,29.9579,16814.797
2006-06-01 14:30:00,33.93,33.97,33.87,33.97,12130.674993994717,29.9579,29.9932,29.9049,29.9932,12130.675
2006-06-01 15:00:00,33.96,34.13,33.92,34.05,34590.439586836415,29.9844,30.1345,29.9491,30.0639,34590.4396
2006-06-01 15:30:00,34.05,34.07,33.95,34.07,58851.789574825845,30.0639,30.0815,29.9756,30.0815,58851.7896
2006-06-02 09:30:00,34.14,34.64,34.12,34.44,40475.618544319,30.1433,30.5848,30.1257,30.4082,40475.6185
2006-06-02 10:00:00,34.43,34.52,34.27,34.44,18856.59380254624,30.3994,30.4788,30.2581,30.4082,18856.5938
2006-06-02 10:30:00,34.41,34.47,34.21,34.29,22579.87028585155,30.3817,30.4347,30.2051,30.2758,22579.8703
2006-06-02 11:00:00,34.26,34.32,34.14,34.14,18496.27672351669,30.2493,30.3023,30.1433,30.1433,18496.2767
2006-06-02 11:30:00,34.14,34.14,33.97,34.09,23901.03290895988,30.1433,30.1433,29.9932,30.0992,23901.0329
2006-06-02 12:00:00,33.98,34.12,33.96,34.12,11049.723756906076,30.0021,30.1257,29.9844,30.1257,11049.7238
2006-06-02 12:30:00,34.11,34.26,34.11,34.14,11049.723756906076,30.1168,30.2493,30.1168,30.1433,11049.7238
2006-06-02 13:00:00,34.14,34.34,34.14,34.34,13571.943310112898,30.1433,30.3199,30.1433,30.3199,13571.9433
2006-06-02 13:30:00,34.29,34.29,34.14,34.14,8647.609896709104,30.2758,30.2758,30.1433,30.1433,8647.6099
2006-06-02 14:00:00,34.16,34.28,34.14,34.14,10449.195291856831,30.161,30.2669,30.1433,30.1433,10449.1953
2006-06-02 14:30:00,34.15,34.34,34.09,34.31,10088.878212827289,30.1522,30.3199,30.0992,30.2934,10088.8782
2006-06-02 15:00:00,34.3,34.3,34.1,34.22,17415.325486428057,30.2846,30.2846,30.108,30.214,17415.3255
2006-06-02 15:30:00,34.2,34.33,34.2,34.31,16094.16286331972,30.1963,30.3111,30.1963,30.2934,16094.1629
2006-06-05 09:30:00,34.14,34.27,33.89,34.05,11650.25222195532,30.1433,30.2581,29.9226,30.0639,11650.2522
2006-06-05 10:00:00,34.09,34.09,33.95,33.98,11410.040835935622,30.0992,30.0992,29.9756,30.0021,11410.0408
2006-06-05 10:30:00,34.0,34.05,33.85,33.93,9608.455440787891,30.0197,30.0639,29.8873,29.9579,9608.4554
2006-06-05 11:00:00,33.97,34.0,33.85,33.85,7446.552966610617,29.9932,30.0197,29.8873,29.8873,7446.553
2006-06-05 11:30:00,33.85,33.85,33.62,33.67,23420.610136920488,29.8873,29.8873,29.6842,29.7284,23420.6101
2006-06-05 12:00:00,33.62,33.62,33.39,33.39,18616.382416526543,29.6842,29.6842,29.4811,29.4811,18616.3824
2006-06-05 12:30:00,33.4,33.45,33.31,33.32,10329.089598846986,29.49,29.5341,29.4105,29.4193,10329.0896
2006-06-05 13:00:00,33.36,33.4,33.28,33.34,12731.203459043958,29.4546,29.49,29.384,29.437,12731.2035
2006-06-05 13:30:00,33.3,33.31,33.07,33.08,19216.910881575783,29.4017,29.4105,29.1986,29.2074,19216.9109
2006-06-05 14:00:00,33.12,33.17,32.76,33.01,32068.2200336296,29.2427,29.2869,28.9249,29.1456,32068.22
2006-06-05 14:30:00,33.04,33.17,32.79,33.0,25702.61830410761,29.1721,29.2869,28.9514,29.1368,25702.6183
2006-06-05 15:00:00,32.96,34.33,32.76,32.78,40715.829930338696,29.1015,30.3111,28.9249,28.9425,40715.8299
2006-06-05 15:30:00,32.83,32.95,32.68,32.68,70141.72471775161,28.9867,29.0926,28.8542,28.8542,70141.7247
2006-06-06 09:30:00,32.86,33.06,32.37,32.4,53086.71631035311,29.0132,29.1898,28.5805,28.607,53086.7163
2006-06-06 10:00:00,32.4,32.52,32.3,32.52,67739.61085755464,28.607,28.713,28.5187,28.713,67739.6109
2006-06-06 10:30:00,32.57,32.64,32.49,32.53,25102.08983905837,28.7571,28.8189,28.6865,28.7218,25102.0898
2006-06-06 11:00:00,32.54,32.61,32.37,32.5,46841.220273840976,28.7306,28.7924,28.5805,28.6953,46841.2203
2006-06-06 11:30:00,32.52,32.61,32.39,32.47,41916.88686043718,28.713,28.7924,28.5982,28.6688,41916.8869
2006-06-06 12:00:00,32.52,32.75,32.49,32.61,10689.40667787653,28.713,28.9161,28.6865,28.7924,10689.4067
2006-06-06 12:30:00,32.62,33.05,32.62,33.05,12250.780687004562,28.8013,29.1809,28.8013,29.1809,12250.7807
2006-06-06 13:00:00,33.05,33.05,32.73,32.82,21138.601969733365,29.1809,29.1809,28.8984,28.9779,21138.602
2006-06-06 13:30:00,32.86,32.95,32.76,32.94,11169.829449915926,29.0132,29.0926,28.9249,29.0838,11169.8294
2006-06-06 14:00:00,32.94,32.94,32.65,32.85,20778.284890703817,29.0838,29.0838,28.8278,29.0043,20778.2849
2006-06-06 14:30:00,32.9,33.0,32.67,32.72,27984.626471294738,29.0485,29.1368,28.8454,28.8896,27984.6265
2006-06-06 15:00:00,32.73,32.94,32.7,32.7,23420.610136920488,28.8984,29.0838,28.8719,28.8719,23420.6101
2006-06-06 15:30:00,32.7,33.06,32.68,32.97,38914.24453519096,28.8719,29.1898,28.8542,29.1103,38914.2445
2006-06-07 09:30:00,32.95,32.97,32.61,32.76,38553.92745616142,29.0926,29.1103,28.7924,28.9249,38553.9275
2006-06-07 10:00:00,32.76,33.3,32.76,33.13,50804.70814316598,28.9249,29.4017,28.9249,29.2516,50804.7081
2006-06-07 10:30:00,33.14,33.2,32.85,32.95,30146.52894547201,29.2604,29.3134,29.0043,29.0926,30146.5289
2006-06-07 11:00:00,32.95,33.1,32.92,32.95,27984.626471294738,29.0926,29.2251,29.0662,29.0926,27984.6265
2006-06-07 11:30:00,32.99,33.14,32.9,33.14,57530.62695171751,29.128,29.2604,29.0485,29.2604,57530.627
2006-06-07 12:00:00,33.14,33.15,33.03,33.05,21258.70766274321,29.2604,29.2692,29.1633,29.1809,21258.7077
2006-06-07 12:30:00,33.09,33.1,32.9,32.9,13451.83761710305,29.2162,29.2251,29.0485,29.0485,13451.8376
2006-06-07 13:00:00,32.94,33.0,32.89,32.95,12490.99207302426,29.0838,29.1368,29.0397,29.0926,12490.9921
2006-06-07 13:30:00,32.95,32.95,32.69,32.76,14652.894547201537,29.0926,29.0926,28.8631,28.9249,14652.8945
2006-06-07 14:00:00,32.74,32.8,32.47,32.78,49243.33413403795,28.9072,28.9602,28.6688,28.9425,49243.3341
2006-06-07 14:30:00,32.8,32.88,32.55,32.56,32788.85419168868,28.9602,29.0308,28.7395,28.7483,32788.8542
2006-06-07 15:00:00,32.6,32.73,32.39,32.47,52005.76507326447,28.7836,28.8984,28.5982,28.6688,52005.7651
2006-06-07 15:30:00,32.45,32.6,32.39,32.39,42637.52101849627,28.6512,28.7836,28.5982,28.5982,42637.521
2006-06-08 09:30:00,32.06,32.39,32.05,32.05,30506.84602450156,28.3068,28.5982,28.298,28.298,30506.846
2006-06-08 10:00:00,32.03,32.2,31.33,31.34,47441.74873889022,28.2803,28.4304,27.6623,27.6711,47441.7487
2006-06-08 10:30:00,31.33,31.47,31.11,31.36,58251.2611097766,27.6623,27.7859,27.468,27.6888,58251.2611
2006-06-08 11:00:00,31.36,31.59,30.93,31.11,49963.96829209704,27.6888,27.8918,27.3091,27.468,49963.9683
2006-06-08 11:30:00,31.09,31.09,29.97,30.27,99807.83089118425,27.4504,27.4504,26.4615,26.7264,99807.8309
2006-06-08 12:00:00,30.27,30.61,30.25,30.55,80711.0257026183,26.7264,27.0266,26.7087,26.9736,80711.0257
2006-06-08 12:30:00,30.53,31.07,30.51,31.02,40835.93562334855,26.9559,27.4327,26.9383,27.3886,40835.9356
2006-06-08 13:00:00,31.01,31.04,30.69,30.8,23901.03290895988,27.3797,27.4062,27.0972,27.1943,23901.0329
2006-06-08 13:30:00,30.82,31.37,30.81,31.24,31347.5858755705,27.212,27.6976,27.2032,27.5828,31347.5859
2006-06-08 14:00:00,31.25,31.37,31.04,31.35,18376.171030506845,27.5917,27.6976,27.4062,27.6799,18376.171
2006-06-08 14:30:00,31.36,31.64,31.32,31.42,37593.08191208263,27.6888,27.936,27.6535,27.7418,37593.0819
2006-06-08 15:00:00,31.46,31.91,31.46,31.66,26903.6752342061,27.7771,28.1744,27.7771,27.9537,26903.6752
2006-06-08 15:30:00,31.67,31.85,31.6,31.62,61494.11482104252,27.9625,28.1214,27.9007,27.9183,61494.1148
2006-06-09 09:30:00,31.76,32.02,31.64,31.73,38433.82176315157,28.0419,28.2715,27.936,28.0155,38433.8218
2006-06-09 10:00:00,31.72,31.86,31.63,31.85,36151.81359596445,28.0066,28.1302,27.9272,28.1214,36151.8136
2006-06-09 10:30:00,31.86,31.93,31.8,31.84,24141.24429497958,28.1302,28.192,28.0773,28.1126,24141.2443
2006-06-09 11:00:00,31.81,31.92,31.74,31.84,20297.862118664423,28.0861,28.1832,28.0243,28.1126,20297.8621
2006-06-09 11:30:00,31.84,31.89,31.36,31.43,30987.26879654096,28.1126,28.1567,27.6888,27.7506,30987.2688
2006-06-09 12:00:00,31.42,31.62,31.42,31.57,13692.049003122747,27.7418,27.9183,27.7418,27.8742,13692.049
2006-06-09 12:30:00,31.59,31.63,31.19,31.23,20417.96781167428,27.8918,27.9272,27.5387,27.574,20417.9678
2006-06-09 13:00:00,31.27,31.32,31.11,31.22,22219.553206822,27.6093,27.6535,27.468,27.5652,22219.5532
2006-06-09 13:30:00,31.18,31.51,31.1,31.44,20417.96781167428,27.5298,27.8212,27.4592,27.7594,20417.9678
2006-06-09 14:00:00,31.41,31.61,31.36,31.56,22579.87028585155,27.7329,27.9095,27.6888,27.8654,22579.8703
2006-06-09 14:30:00,31.56,31.75,31.51,31.57,28465.04924333413,27.8654,28.0331,27.8212,27.8742,28465.0492
2006-06-09 15:00:00,31.55,31.61,31.31,31.43,28825.36632236368,27.8565,27.9095,27.6446,27.7506,28825.3663
2006-06-09 15:30:00,31.43,31.56,31.24,31.28,49483.54552005765,27.7506,27.8654,27.5828,27.6181,49483.5455
2006-06-12 09:30:00,31.32,31.37,31.13,31.19,33749.69973576747,27.6535,27.6976,27.4857,27.5387,33749.6997
2006-06-12 10:00:00,31.19,31.2,30.63,30.71,42517.41532548643,27.5387,27.5475,27.0442,27.1149,42517.4153
2006-06-12 10:30:00,30.71,30.92,30.66,30.77,23660.821522940187,27.1149,27.3003,27.0707,27.1678,23660.8215
2006-06-12 11:00:00,30.77,30.81,30.5,30.62,20177.75642565457,27.1678,27.2032,26.9295,27.0354,20177.7564
2006-06-12 11:30:00,30.6,30.74,30.56,30.72,22579.87028585155,27.0177,27.1414,26.9824,27.1237,22579.8703
2006-06-12 12:00:00,30.72,30.91,30.68,30.91,19937.54503963488,27.1237,27.2915,27.0884,27.2915,19937.545
2006-06-12 12:30:00,30.9,31.01,30.81,31.01,9488.349747778044,27.2826,27.3797,27.2032,27.3797,9488.3497
2006-06-12 13:00:00,31.01,31.01,30.86,30.86,12611.097766034109,27.3797,27.3797,27.2473,27.2473,12611.0978
2006-06-12 13:30:00,30.86,30.91,30.73,30.86,11650.25222195532,27.2473,27.2915,27.1325,27.2473,11650.2522
2006-06-12 14:00:00,30.86,30.86,30.6,30.65,13211.626231083352,27.2473,27.2473,27.0177,27.0619,13211.6262
2006-06-12 14:30:00,30.67,30.75,30.52,30.69,21258.70766274321,27.0796,27.1502,26.9471,27.0972,21258.7077
2006-06-12 15:00:00,30.73,30.81,30.39,30.53,24501.561374009125,27.1325,27.2032,26.8323,26.9559,24501.5614
2006-06-12 15:30:00,30.53,30.53,30.18,30.25,63896.22868123949,26.9559,26.9559,26.6469,26.7087,63896.2287
2006-06-13 09:30:00,30.18,30.71,30.06,30.7,43238.04948354552,26.6469,27.1149,26.541,27.106,43238.0495
2006-06-13 10:00:00,30.7,30.81,30.04,30.27,39875.09007926976,27.106,27.2032,26.5233,26.7264,39875.0901
2006-06-13 10:30:00,30.23,30.34,29.87,29.94,27023.78092721595,26.6911,26.7882,26.3732,26.435,27023.7809
2006-06-13 11:00:00,29.92,30.25,29.67,30.08,38193.610377131874,26.4174,26.7087,26.1966,26.5586,38193.6104
2006-06-13 11:30:00,30.07,30.31,30.07,30.3,21859.236127792457,26.5498,26.7617,26.5498,26.7529,21859.2361
2006-06-13 12:00:00,30.28,30.38,30.14,30.16,16214.268556329567,26.7352,26.8235,26.6116,26.6293,16214.2686
2006-06-13 12:30:00,30.15,30.19,30.07,30.11,16814.797021378814,26.6204,26.6557,26.5498,26.5851,16814.797
2006-06-13 13:00:00,30.08,30.08,29.76,29.82,20417.96781167428,26.5586,26.5586,26.2761,26.3291,20417.9678
2006-06-13 13:30:00,29.79,30.2,29.78,30.07,36271.91928897429,26.3026,26.6646,26.2937,26.5498,36271.9193
2006-06-13 14:00:00,30.06,30.07,29.78,29.94,36392.02498198414,26.541,26.5498,26.2937,26.435,36392.025
2006-06-13 14:30:00,29.92,29.95,29.5,29.67,51165.02522219553,26.4174,26.4438,26.0465,26.1966,51165.0252
2006-06-13 15:00:00,29.62,29.81,29.45,29.79,37953.398991112175,26.1525,26.3202,26.0024,26.3026,37953.399
2006-06-13 15:30:00,29.76,29.99,29.53,29.54,72784.04996396828,26.2761,26.4792,26.073,26.0818,72784.05
2006-06-14 09:30:00,29.42,30.1,29.4,30.1,27143.8866202258,25.9759,26.5763,25.9582,26.5763,27143.8866
2006-06-14 10:00:00,29.99,30.11,29.69,29.69,12611.097766034109,26.4792,26.5851,26.2143,26.2143,12611.0978
2006-06-14 10:30:00,29.73,29.84,29.62,29.62,16214.268556329567,26.2496,26.3467,26.1525,26.1525,16214.2686
2006-06-14 11:00:00,29.76,29.91,29.57,29.77,25702.61830410761,26.2761,26.4085,26.1083,26.2849,25702.6183
2006-06-14 11:30:00,29.83,30.0,29.73,29.77,36992.55344703339,26.3379,26.488,26.2496,26.2849,36992.5534
2006-06-14 12:00:00,29.77,29.93,29.72,29.87,42637.52101849627,26.2849,26.4262,26.2408,26.3732,42637.521
2006-06-14 12:30:00,29.84,29.93,29.82,29.93,29185.683401393224,26.3467,26.4262,26.3291,26.4262,29185.6834
2006-06-14 13:00:00,29.88,29.93,29.7,29.78,54047.5618544319,26.382,26.4262,26.2231,26.2937,54047.5619
2006-06-14 13:30:00,29.73,29.93,29.55,29.92,19697.33365361518,26.2496,26.4262,26.0907,26.4174,19697.3337
2006-06-14 14:00:00,29.91,29.93,29.72,29.82,20177.75642565457,26.4085,26.4262,26.2408,26.3291,20177.7564
2006-06-14 14:30:00,29.78,29.84,29.57,29.74,17895.74825846745,26.2937,26.3467,26.1083,26.2584,17895.7483
2006-06-14 15:00:00,29.77,29.92,29.67,29.84,12250.780687004562,26.2849,26.4174,26.1966,26.3467,12250.7807
2006-06-14 15:30:00,29.86,30.06,29.86,29.99,38193.610377131874,26.3644,26.541,26.3644,26.4792,38193.6104
2006-06-15 09:30:00,30.22,30.81,30.07,30.71,22339.65889983185,26.6822,27.2032,26.5498,27.1149,22339.6589
2006-06-15 10:00:00,30.77,30.91,30.51,30.89,13812.154696132597,27.1678,27.2915,26.9383,27.2738,13812.1547
2006-06-15 10:30:00,30.83,31.16,30.81,30.98,24741.772760028824,27.2208,27.5122,27.2032,27.3533,24741.7728
2006-06-15 11:00:00,31.01,31.07,30.84,30.84,16334.374249339418,27.3797,27.4327,27.2297,27.2297,16334.3742
2006-06-15 11:30:00,30.86,30.93,30.8,30.93,13091.520538073504,27.2473,27.3091,27.1943,27.3091,13091.5205
2006-06-15 12:00:00,30.91,30.92,30.75,30.8,8167.187124669709,27.2915,27.3003,27.1502,27.1943,8167.1871
2006-06-15 12:30:00,30.8,30.82,30.73,30.73,8887.8212827288,27.1943,27.212,27.1325,27.1325,8887.8213
2006-06-15 13:00:00,30.71,30.76,30.65,30.65,8167.187124669709,27.1149,27.159,27.0619,27.0619,8167.1871
2006-06-15 13:30:00,30.64,30.76,30.56,30.76,18135.959644487142,27.0531,27.159,26.9824,27.159,18135.9596
2006-06-15 14:00:00,30.76,30.91,30.76,30.86,17775.6425654576,27.159,27.2915,27.159,27.2473,17775.6426
2006-06-15 14:30:00,30.84,30.96,30.84,30.89,23180.3987509008,27.2297,27.3356,27.2297,27.2738,23180.3988
2006-06-15 15:00:00,30.91,31.01,30.81,30.95,45640.16334374249,27.2915,27.3797,27.2032,27.3268,45640.1633
2006-06-15 15:30:00,30.96,31.08,30.9,31.01,77708.38337737208,27.3356,27.4416,27.2826,27.3797,77708.3834
2006-06-16 09:30:00,30.91,31.02,30.73,30.97,234446.3127552246,27.2915,27.3886,27.1325,27.3444,234446.3128
2006-06-16 10:00:00,30.97,31.06,30.42,30.42,23300.50444391064,27.3444,27.4239,26.8588,26.8588,23300.5044
2006-06-16 10:30:00,30.41,30.72,30.35,30.5,31948.114340619744,26.85,27.1237,26.797,26.9295,31948.1143
2006-06-16 11:00:00,30.52,30.76,30.51,30.53,16094.16286331972,26.9471,27.159,26.9383,26.9559,16094.1629
2006-06-16 11:30:00,30.55,30.79,30.5,30.73,24501.561374009125,26.9736,27.1855,26.9295,27.1325,24501.5614
2006-06-16 12:00:00,30.77,30.89,30.67,30.7,25702.61830410761,27.1678,27.2738,27.0796,27.106,25702.6183
2006-06-16 12:30:00,30.72,30.72,30.38,30.51,20297.862118664423,27.1237,27.1237,26.8235,26.9383,20297.8621
2006-06-16 13:00:00,30.5,30.57,30.38,30.57,11770.357914965169,26.9295,26.9913,26.8235,26.9913,11770.3579
2006-06-16 13:30:00,30.53,30.66,30.45,30.63,10208.983905837136,26.9559,27.0707,26.8853,27.0442,10208.9839
2006-06-16 14:00:00,30.62,30.66,30.46,30.51,18256.065337496995,27.0354,27.0707,26.8941,26.9383,18256.0653
2006-06-16 14:30:00,30.52,30.61,30.39,30.6,22339.65889983185,26.9471,27.0266,26.8323,27.0177,22339.6589
2006-06-16 15:00:00,30.62,30.71,30.57,30.71,17655.536872447752,27.0354,27.1149,26.9913,27.1149,17655.5369
2006-06-16 15:30:00,30.71,30.73,30.51,30.66,31587.7972615902,27.1149,27.1325,26.9383,27.0707,31587.7973
2006-06-19 09:30:00,30.77,30.86,30.51,30.81,36512.13067499399,27.1678,27.2473,26.9383,27.2032,36512.1307
2006-06-19 10:00:00,30.72,30.72,30.31,30.33,23060.293057890944,27.1237,27.1237,26.7617,26.7794,23060.2931
2006-06-19 10:30:00,30.32,30.46,30.27,30.43,19096.805188565937,26.7705,26.8941,26.7264,26.8676,19096.8052
2006-06-19 11:00:00,30.41,30.65,30.32,30.46,38073.504684122025,26.85,27.0619,26.7705,26.8941,38073.5047
2006-06-19 11:30:00,30.41,30.72,30.36,30.66,31587.7972615902,26.85,27.1237,26.8058,27.0707,31587.7973
2006-06-19 12:00:00,30.6,30.69,30.5,30.52,26183.04107614701,27.0177,27.0972,26.9295,26.9471,26183.0411
2006-06-19 12:30:00,30.56,30.68,30.51,30.56,18736.4881095364,26.9824,27.0884,26.9383,26.9824,18736.4881
2006-06-19 13:00:00,30.55,30.61,30.37,30.39,30506.84602450156,26.9736,27.0266,26.8147,26.8323,30506.846
2006-06-19 13:30:00,30.43,30.43,30.14,30.32,20297.862118664423,26.8676,26.8676,26.6116,26.7705,20297.8621
2006-06-19 14:00:00,30.32,30.41,30.17,30.27,23780.92721595004,26.7705,26.85,26.6381,26.7264,23780.9272
2006-06-19 14:30:00,30.31,30.32,30.12,30.13,23060.293057890944,26.7617,26.7705,26.5939,26.6028,23060.2931
2006-06-19 15:00:00,30.13,30.41,30.09,30.4,31948.114340619744,26.6028,26.85,26.5675,26.8412,31948.1143
2006-06-19 15:30:00,30.39,30.42,30.18,30.25,43238.04948354552,26.8323,26.8588,26.6469,26.7087,43238.0495
2006-06-20 09:30:00,30.29,30.43,30.07,30.12,13692.049003122747,26.744,26.8676,26.5498,26.5939,13692.049
2006-06-20 10:00:00,30.11,30.33,30.06,30.12,19817.43934662503,26.5851,26.7794,26.541,26.5939,19817.4393
2006-06-20 10:30:00,30.17,30.41,30.17,30.37,18736.4881095364,26.6381,26.85,26.6381,26.8147,18736.4881
2006-06-20 11:00:00,30.36,30.49,30.27,30.49,22820.081671871245,26.8058,26.9206,26.7264,26.9206,22820.0817
2006-06-20 11:30:00,30.51,30.6,30.41,30.41,18376.171030506845,26.9383,27.0177,26.85,26.85,18376.171
2006-06-20 12:00:00,30.42,30.42,30.24,30.31,20177.75642565457,26.8588,26.8588,26.6999,26.7617,20177.7564
2006-06-20 12:30:00,30.27,30.32,30.2,30.27,17175.11410040836,26.7264,26.7705,26.6646,26.7264,17175.1141
2006-06-20 13:00:00,30.26,30.27,30.1,30.11,11289.935142925777,26.7175,26.7264,26.5763,26.5851,11289.9351
2006-06-20 13:30:00,30.11,30.22,30.04,30.18,27023.78092721595,26.5851,26.6822,26.5233,26.6469,27023.7809
2006-06-20 14:00:00,30.19,30.25,29.99,30.07,22699.9759788614,26.6557,26.7087,26.4792,26.5498,22699.976
2006-06-20 14:30:00,30.1,30.22,30.06,30.18,19697.33365361518,26.5763,26.6822,26.541,26.6469,19697.3337
2006-06-20 15:00:00,30.2,30.25,30.08,30.22,53687.24477540235,26.6646,26.7087,26.5586,26.6822,53687.2448
2006-06-20 15:30:00,30.17,30.17,30.02,30.04,37713.18760509248,26.6381,26.6381,26.5056,26.5233,37713.1876
2006-06-21 09:30:00,29.95,30.56,29.95,30.41,20057.650732644724,26.4438,26.9824,26.4438,26.85,20057.6507
2006-06-21 10:00:00,30.43,30.56,30.25,30.3,24381.45568099928,26.8676,26.9824,26.7087,26.7529,24381.4557
2006-06-21 10:30:00,30.28,30.39,30.21,30.21,38073.504684122025,26.7352,26.8323,26.6734,26.6734,38073.5047
2006-06-21 11:00:00,30.22,30.47,30.2,30.45,33749.69973576747,26.6822,26.903,26.6646,26.8853,33749.6997
2006-06-21 11:30:00,30.4,30.61,30.36,30.52,26062.93538313716,26.8412,27.0266,26.8058,26.9471,26062.9354
2006-06-21 12:00:00,30.52,30.55,30.25,30.35,101008.88782128273,26.9471,26.9736,26.7087,26.797,101008.8878
2006-06-21 12:30:00,30.35,30.38,30.21,30.23,69541.19625270237,26.797,26.8235,26.6734,26.6911,69541.1963
2006-06-21 13:00:00,30.23,30.27,30.17,30.18,26303.146769156858,26.6911,26.7264,26.6381,26.6469,26303.1468
2006-06-21 13:30:00,30.2,30.26,30.16,30.22,49243.33413403795,26.6646,26.7175,26.6293,26.6822,49243.3341
2006-06-21 14:00:00,30.22,30.31,30.16,30.24,38914.24453519096,26.6822,26.7617,26.6293,26.6999,38914.2445
2006-06-21 14:30:00,30.27,30.31,30.03,30.14,64016.33437424934,26.7264,26.7617,26.5145,26.6116,64016.3344
2006-06-21 15:00:00,30.14,30.22,30.07,30.1,60893.58635599327,26.6116,26.6822,26.5498,26.5763,60893.5864
2006-06-21 15:30:00,30.1,30.18,29.85,30.0,131996.15661782367,26.5763,26.6469,26.3555,26.488,131996.1566
2006-06-22 09:30:00,29.93,30.14,29.88,30.02,35070.862358875806,26.4262,26.6116,26.382,26.5056,35070.8624
2006-06-22 10:00:00,30.02,30.13,29.89,29.91,21258.70766274321,26.5056,26.6028,26.3909,26.4085,21258.7077
2006-06-22 10:30:00,29.98,30.17,29.92,30.07,18256.065337496995,26.4703,26.6381,26.4174,26.5498,18256.0653
2006-06-22 11:00:00,30.06,30.22,30.01,30.13,32188.32572663944,26.541,26.6822,26.4968,26.6028,32188.3257
2006-06-22 11:30:00,30.13,30.18,30.06,30.09,51525.34230122508,26.6028,26.6469,26.541,26.5675,51525.3423
2006-06-22 12:00:00,30.1,30.18,30.04,30.07,26543.35815517656,26.5763,26.6469,26.5233,26.5498,26543.3582
2006-06-22 12:30:00,30.04,30.08,29.89,29.96,339298.5827528225,26.5233,26.5586,26.3909,26.4527,339298.5828
2006-06-22 13:00:00,29.96,30.15,29.96,30.13,22699.9759788614,26.4527,26.6204,26.4527,26.6028,22699.976
2006-06-22 13:30:00,30.13,30.13,29.96,30.09,32188.32572663944,26.6028,26.6028,26.4527,26.5675,32188.3257
2006-06-22 14:00:00,30.09,30.12,29.9,30.07,46961.325966850825,26.5675,26.5939,26.3997,26.5498,46961.326
2006-06-22 14:30:00,30.04,30.11,29.92,30.08,28344.94355032428,26.5233,26.5851,26.4174,26.5586,28344.9436
2006-06-22 15:00:00,30.08,30.13,30.01,30.08,40835.93562334855,26.5586,26.6028,26.4968,26.5586,40835.9356
2006-06-22 15:30:00,30.16,30.25,30.08,30.22,56089.358635599325,26.6293,26.7087,26.5586,26.6822,56089.3586
2006-06-23 09:30:00,30.11,30.18,29.86,30.18,22099.447513812152,26.5851,26.6469,26.3644,26.6469,22099.4475
2006-06-23 10:00:00,30.22,30.63,30.17,30.48,34950.75666586596,26.6822,27.0442,26.6381,26.9118,34950.7567
2006-06-23 10:30:00,30.52,30.64,30.4,30.44,21859.236127792457,26.9471,27.0531,26.8412,26.8765,21859.2361
2006-06-23 11:00:00,30.47,30.58,30.4,30.51,16934.90271438866,26.903,27.0001,26.8412,26.9383,16934.9027
2006-06-23 11:30:00,30.51,30.61,30.46,30.54,26423.252462166703,26.9383,27.0266,26.8941,26.9648,26423.2525
2006-06-23 12:00:00,30.55,31.1,30.55,31.05,27263.992313235645,26.9736,27.4592,26.9736,27.4151,27263.9923
2006-06-23 12:30:00,31.01,31.11,30.97,31.11,23180.3987509008,27.3797,27.468,27.3444,27.468,23180.3988
2006-06-23 13:00:00,31.06,31.13,30.96,30.99,17295.219793418208,27.4239,27.4857,27.3356,27.3621,17295.2198
2006-06-23 13:30:00,30.99,31.11,30.92,30.95,18256.065337496995,27.3621,27.468,27.3003,27.3268,18256.0653
2006-06-23 14:00:00,30.93,30.94,30.84,30.91,14893.105933221232,27.3091,27.3179,27.2297,27.2915,14893.1059
2006-06-23 14:30:00,30.91,30.99,30.73,30.78,26543.35815517656,27.2915,27.3621,27.1325,27.1767,26543.3582
2006-06-23 15:00:00,30.79,30.88,30.71,30.86,28465.04924333413,27.1855,27.265,27.1149,27.2473,28465.0492
2006-06-23 15:30:00,30.86,30.95,30.74,30.81,66898.8710064857,27.2473,27.3268,27.1414,27.2032,66898.871
2006-06-26 09:30:00,30.96,31.35,30.96,31.25,20417.96781167428,27.3356,27.6799,27.3356,27.5917,20417.9678
2006-06-26 10:00:00,31.31,31.52,31.26,31.46,19457.12226759548,27.6446,27.83,27.6005,27.7771,19457.1223
2006-06-26 10:30:00,31.43,31.47,31.26,31.26,13331.7319240932,27.7506,27.7859,27.6005,27.6005,13331.7319
2006-06-26 11:00:00,31.27,31.38,31.18,31.26,9007.92697573865,27.6093,27.7064,27.5298,27.6005,9007.927
2006-06-26 11:30:00,31.26,31.28,31.12,31.21,12010.569300984866,27.6005,27.6181,27.4769,27.5563,12010.5693
2006-06-26 12:00:00,31.2,31.25,31.16,31.18,13331.7319240932,27.5475,27.5917,27.5122,27.5298,13331.7319
2006-06-26 12:30:00,31.15,31.32,31.15,31.32,6485.707422531827,27.5034,27.6535,27.5034,27.6535,6485.7074
2006-06-26 13:00:00,31.33,31.36,31.19,31.21,10929.618063896229,27.6623,27.6888,27.5387,27.5563,10929.6181
2006-06-26 13:30:00,31.2,31.21,31.15,31.17,3603.17079029546,27.5475,27.5563,27.5034,27.521,3603.1708
2006-06-26 14:00:00,31.16,31.2,31.12,31.13,6605.813115541676,27.5122,27.5475,27.4769,27.4857,6605.8131
2006-06-26 14:30:00,31.13,31.32,31.06,31.26,12010.569300984866,27.4857,27.6535,27.4239,27.6005,12010.5693
2006-06-26 15:00:00,31.23,31.33,31.16,31.29,24141.24429497958,27.574,27.6623,27.5122,27.627,24141.2443
2006-06-26 15:30:00,31.31,31.44,31.29,31.38,45039.63487869325,27.6446,27.7594,27.627,27.7064,45039.6349
2006-06-27 09:30:00,31.34,31.85,31.34,31.85,25582.512611097765,27.6711,28.1214,27.6711,28.1214,25582.5126
2006-06-27 10:00:00,31.86,31.93,31.51,31.55,38313.71607014172,28.1302,28.192,27.8212,27.8565,38313.7161
2006-06-27 10:30:00,31.51,31.57,31.42,31.48,24741.772760028824,27.8212,27.8742,27.7418,27.7947,24741.7728
2006-06-27 11:00:00,31.48,31.53,31.26,31.52,23660.821522940187,27.7947,27.8389,27.6005,27.83,23660.8215
2006-06-27 11:30:00,31.51,31.53,31.34,31.35,12851.309152053807,27.8212,27.8389,27.6711,27.6799,12851.3092
2006-06-27 12:00:00,31.32,31.32,31.08,31.11,11650.25222195532,27.6535,27.6535,27.4416,27.468,11650.2522
2006-06-27 12:30:00,31.1,31.14,30.91,31.07,13211.626231083352,27.4592,27.4945,27.2915,27.4327,13211.6262
2006-06-27 13:00:00,31.07,31.31,31.07,31.3,11890.463607975018,27.4327,27.6446,27.4327,27.6358,11890.4636
2006-06-27 13:30:00,31.28,31.42,31.28,31.29,7326.447273600768,27.6181,27.7418,27.6181,27.627,7326.4473
2006-06-27 14:00:00,31.31,31.42,31.01,31.01,21859.236127792457,27.6446,27.7418,27.3797,27.3797,21859.2361
2006-06-27 14:30:00,31.01,31.16,30.97,31.06,24621.66706701897,27.3797,27.5122,27.3444,27.4239,24621.6671
2006-06-27 15:00:00,31.03,31.18,31.02,31.02,34590.439586836415,27.3974,27.5298,27.3886,27.3886,34590.4396
2006-06-27 15:30:00,31.05,31.08,30.67,30.81,69421.09055969253,27.4151,27.4416,27.0796,27.2032,69421.0906
2006-06-28 09:30:00,30.81,30.98,30.65,30.95,38193.610377131874,27.2032,27.3533,27.0619,27.3268,38193.6104
2006-06-28 10:00:00,30.94,31.21,30.93,31.06,55368.72447754023,27.3179,27.5563,27.3091,27.4239,55368.7245
2006-06-28 10:30:00,31.05,31.21,30.89,30.91,22820.081671871245,27.4151,27.5563,27.2738,27.2915,22820.0817
2006-06-28 11:00:00,30.91,30.91,30.57,30.63,22820.081671871245,27.2915,27.2915,26.9913,27.0442,22820.0817
2006-06-28 11:30:00,30.63,30.94,30.55,30.87,32668.74849867884,27.0442,27.3179,26.9736,27.2561,32668.7485
2006-06-28 12:00:00,30.9,30.98,30.86,30.98,26303.146769156858,27.2826,27.3533,27.2473,27.3533,26303.1468
2006-06-28 12:30:00,31.01,31.01,30.82,30.85,5885.178957482584,27.3797,27.3797,27.212,27.2385,5885.179
2006-06-28 13:00:00,30.87,31.01,30.81,30.96,9368.244054768196,27.2561,27.3797,27.2032,27.3356,9368.2441
2006-06-28 13:30:00,30.96,30.96,30.76,30.81,18856.59380254624,27.3356,27.3356,27.159,27.2032,18856.5938
2006-06-28 14:00:00,30.81,31.06,30.81,31.06,15133.31731924093,27.2032,27.4239,27.2032,27.4239,15133.3173
2006-06-28 14:30:00,31.11,31.21,31.04,31.12,23780.92721595004,27.468,27.5563,27.4062,27.4769,23780.9272
2006-06-28 15:00:00,31.06,31.16,30.96,30.97,13812.154696132597,27.4239,27.5122,27.3356,27.3444,13812.1547
2006-06-28 15:30:00,30.98,31.11,30.94,31.06,32428.53711265913,27.3533,27.468,27.3179,27.4239,32428.5371
2006-06-29 09:30:00,31.22,31.66,31.21,31.47,21619.02474177276,27.5652,27.9537,27.5563,27.7859,21619.0247
2006-06-29 10:00:00,31.51,31.74,31.41,31.42,14292.57746817199,27.8212,28.0243,27.7329,27.7418,14292.5775
2006-06-29 10:30:00,31.41,31.68,31.41,31.52,21378.81335575306,27.7329,27.9713,27.7329,27.83,21378.8134
2006-06-29 11:00:00,31.5,31.66,31.41,31.54,22820.081671871245,27.8124,27.9537,27.7329,27.8477,22820.0817
2006-06-29 11:30:00,31.52,31.52,31.32,31.37,29065.57770838337,27.83,27.83,27.6535,27.6976,29065.5777
2006-06-29 12:00:00,31.37,31.51,31.36,31.4,21018.49627672352,27.6976,27.8212,27.6888,27.7241,21018.4963
2006-06-29 12:30:00,31.41,31.41,31.26,31.28,22940.18736488109,27.7329,27.7329,27.6005,27.6181,22940.1874
2006-06-29 13:00:00,31.27,31.34,31.21,31.28,14532.788854191687,27.6093,27.6711,27.5563,27.6181,14532.7889
2006-06-29 13:30:00,31.3,31.3,31.18,31.19,12611.097766034109,27.6358,27.6358,27.5298,27.5387,12611.0978
2006-06-29 14:00:00,31.21,31.76,31.21,31.61,39514.77300024021,27.5563,28.0419,27.5563,27.9095,39514.773
2006-06-29 14:30:00,31.6,32.33,31.57,32.25,91280.32668748498,27.9007,28.5452,27.8742,28.4746,91280.3267
2006-06-29 15:00:00,32.25,32.58,32.14,32.55,95724.23732884938,28.4746,28.766,28.3775,28.7395,95724.2373
2006-06-29 15:30:00,32.55,32.8,32.3,32.68,99327.40811914483,28.7395,28.9602,28.5187,28.8542,99327.4081
2006-06-30 09:30:00,32.76,32.89,32.48,32.6,88638.00144126831,28.9249,29.0397,28.6777,28.7836,88638.0014
2006-06-30 10:00:00,32.55,32.55,32.26,32.38,37472.97621907279,28.7395,28.7395,28.4834,28.5894,37472.9762
2006-06-30 10:30:00,32.4,32.59,32.34,32.57,38193.610377131874,28.607,28.7748,28.554,28.7571,38193.6104
2006-06-30 11:00:00,32.59,32.65,32.43,32.45,37472.97621907279,28.7748,28.8278,28.6335,28.6512,37472.9762
2006-06-30 11:30:00,32.44,32.55,32.28,32.4,122147.4897910161,28.6423,28.7395,28.5011,28.607,122147.4898
2006-06-30 12:00:00,32.46,32.64,32.39,32.48,36992.55344703339,28.66,28.8189,28.5982,28.6777,36992.5534
2006-06-30 12:30:00,32.47,32.6,32.45,32.55,160100.88878212826,28.6688,28.7836,28.6512,28.7395,160100.8888
2006-06-30 13:00:00,32.55,32.61,32.47,32.49,22940.18736488109,28.7395,28.7924,28.6688,28.6865,22940.1874
2006-06-30 13:30:00,32.49,32.64,32.46,32.55,130554.88830170548,28.6865,28.8189,28.66,28.7395,130554.8883
2006-06-30 14:00:00,32.56,32.85,32.56,32.85,53206.82200336296,28.7483,29.0043,28.7483,29.0043,53206.822
2006-06-30 14:30:00,32.8,33.06,32.8,32.92,41316.35839538794,28.9602,29.1898,28.9602,29.0662,41316.3584
2006-06-30 15:00:00,32.92,32.92,32.66,32.68,30747.05741052125,29.0662,29.0662,28.8366,28.8542,30747.0574
2006-06-30 15:30:00,32.68,32.69,32.38,32.42,189166.46649051164,28.8542,28.8631,28.5894,28.6247,189166.4665
2006-07-03 09:30:00,32.51,32.55,32.27,32.47,40595.724237328846,28.7041,28.7395,28.4922,28.6688,40595.7242
2006-07-03 10:00:00,32.53,32.53,32.39,32.45,34710.545279846265,28.7218,28.7218,28.5982,28.6512,34710.5453
2006-07-03 10:30:00,32.44,32.46,32.4,32.42,36872.44775402354,28.6423,28.66,28.607,28.6247,36872.4478
2006-07-03 11:00:00,32.42,32.6,32.4,32.5,26183.04107614701,28.6247,28.7836,28.607,28.6953,26183.0411
2006-07-03 11:30:00,32.5,32.66,32.48,32.66,22699.9759788614,28.6953,28.8366,28.6777,28.8366,22699.976
2006-07-03 12:00:00,32.63,32.73,32.59,32.59,46360.79750180159,28.8101,28.8984,28.7748,28.7748,46360.7975
2006-07-03 12:30:00,32.55,32.8,32.55,32.8,32788.85419168868,28.7395,28.9602,28.7395,28.9602,32788.8542
2006-07-03 13:00:00,32.8,32.8,32.8,32.8,1321.1626231083353,28.9602,28.9602,28.9602,28.9602,1321.1626
2006-07-03 13:30:00,32.8,32.8,32.8,32.8,0.0,28.9602,28.9602,28.9602,28.9602,0.0
2006-07-03 14:00:00,32.8,32.8,32.8,32.8,0.0,28.9602,28.9602,28.9602,28.9602,0.0
2006-07-03 14:30:00,32.8,32.8,32.8,32.8,0.0,28.9602,28.9602,28.9602,28.9602,0.0
2006-07-03 15:00:00,32.8,32.8,32.8,32.8,0.0,28.9602,28.9602,28.9602,28.9602,0.0
2006-07-03 15:30:00,32.8,32.8,32.8,32.8,0.0,28.9602,28.9602,28.9602,28.9602,0.0
2006-07-05 09:30:00,32.64,32.64,32.18,32.22,23060.293057890944,28.8189,28.8189,28.4128,28.4481,23060.2931
2006-07-05 10:00:00,32.22,32.3,32.15,32.16,40835.93562334855,28.4481,28.5187,28.3863,28.3951,40835.9356
2006-07-05 10:30:00,32.19,32.41,32.16,32.27,53927.45616142205,28.4216,28.6159,28.3951,28.4922,53927.4562
2006-07-05 11:00:00,32.27,32.45,32.22,32.3,22940.18736488109,28.4922,28.6512,28.4481,28.5187,22940.1874
2006-07-05 11:30:00,32.3,32.6,32.3,32.59,27624.3093922652,28.5187,28.7836,28.5187,28.7748,27624.3094
2006-07-05 12:00:00,32.59,32.64,32.52,32.59,26903.6752342061,28.7748,28.8189,28.713,28.7748,26903.6752
2006-07-05 12:30:00,32.58,32.6,32.46,32.48,23780.92721595004,28.766,28.7836,28.66,28.6777,23780.9272
2006-07-05 13:00:00,32.47,32.65,32.46,32.62,17535.431179437903,28.6688,28.8278,28.66,28.8013,17535.4312
2006-07-05 13:30:00,32.62,32.72,32.62,32.68,36632.23636800384,28.8013,28.8896,28.8013,28.8542,36632.2364
2006-07-05 14:00:00,32.67,32.7,32.62,32.7,25222.195532068217,28.8454,28.8719,28.8013,28.8719,25222.1955
2006-07-05 14:30:00,32.7,33.3,32.7,33.18,96805.18856593802,28.8719,29.4017,28.8719,29.2957,96805.1886
2006-07-05 15:00:00,33.2,33.23,32.8,32.84,71462.88734085995,29.3134,29.3399,28.9602,28.9955,71462.8873
2006-07-05 15:30:00,32.85,32.94,32.8,32.89,80590.92000960845,29.0043,29.0838,28.9602,29.0397,80590.92
2006-07-06 09:30:00,34.55,36.18,34.55,35.53,197814.0763872208,30.5053,31.9445,30.5053,31.3706,197814.0764
2006-07-06 10:00:00,35.53,35.55,34.71,34.81,194331.01128993512,31.3706,31.3883,30.6466,30.7349,194331.0113
2006-07-06 10:30:00,34.81,35.11,34.75,35.09,187965.4095604132,30.7349,30.9998,30.6819,30.9821,187965.4096
2006-07-06 11:00:00,35.09,35.71,34.94,35.44,182560.65337497,30.9821,31.5295,30.8497,31.2911,182560.6534
2006-07-06 11:30:00,35.44,35.59,35.2,35.3,82152.29401873649,31.2911,31.4236,31.0792,31.1675,82152.294
2006-07-06 12:00:00,35.34,35.63,35.24,35.49,48883.01705500841,31.2028,31.4589,31.1146,31.3353,48883.0171
2006-07-06 12:30:00,35.48,35.72,35.39,35.39,85275.04203699254,31.3265,31.5384,31.247,31.247,85275.042
2006-07-06 13:00:00,35.39,35.51,35.29,35.44,89238.52990631755,31.247,31.3529,31.1587,31.2911,89238.5299
2006-07-06 13:30:00,35.38,35.69,35.36,35.57,94523.18039875088,31.2382,31.5119,31.2205,31.4059,94523.1804
2006-07-06 14:00:00,35.55,35.68,35.42,35.63,137040.59572423733,31.3883,31.503,31.2735,31.4589,137040.5957
2006-07-06 14:30:00,35.63,35.63,35.25,35.5,119024.74177276004,31.4589,31.4589,31.1234,31.3441,119024.7418
2006-07-06 15:00:00,35.47,35.75,35.39,35.65,128272.88013451836,31.3176,31.5649,31.247,31.4766,128272.8801
2006-07-06 15:30:00,35.65,35.81,35.54,35.77,166946.91328368965,31.4766,31.6178,31.3794,31.5825,166946.9133
2006-07-07 09:30:00,35.84,36.38,35.58,35.83,167547.44174873887,31.6443,32.1211,31.4148,31.6355,167547.4417
2006-07-07 10:00:00,35.82,36.05,35.72,35.94,74225.31828008647,31.6267,31.8297,31.5384,31.7326,74225.3183
2006-07-07 10:30:00,35.93,35.94,35.65,35.66,55368.72447754023,31.7238,31.7326,31.4766,31.4854,55368.7245
2006-07-07 11:00:00,35.69,35.96,35.59,35.75,60533.26927696372,31.5119,31.7503,31.4236,31.5649,60533.2693
2006-07-07 11:30:00,35.78,36.03,35.78,36.03,43958.683641604606,31.5913,31.8121,31.5913,31.8121,43958.6836
2006-07-07 12:00:00,36.02,36.22,35.96,36.13,33149.17127071823,31.8032,31.9798,31.7503,31.9004,33149.1713
2006-07-07 12:30:00,36.15,36.2,36.05,36.05,27984.626471294738,31.918,31.9622,31.8297,31.8297,27984.6265
2006-07-07 13:00:00,36.03,36.13,35.83,36.08,35070.862358875806,31.8121,31.9004,31.6355,31.8562,35070.8624
2006-07-07 13:30:00,36.08,36.13,35.93,35.98,35190.968051885655,31.8562,31.9004,31.7238,31.7679,35190.9681
2006-07-07 14:00:00,35.98,36.14,35.94,36.12,40115.30146528945,31.7679,31.9092,31.7326,31.8915,40115.3015
2006-07-07 14:30:00,36.11,36.11,35.69,35.74,46120.58611578189,31.8827,31.8827,31.5119,31.556,46120.5861
2006-07-07 15:00:00,35.72,36.59,35.6,35.85,58851.789574825845,31.5384,32.3065,31.4324,31.6531,58851.7896
2006-07-07 15:30:00,35.86,35.91,35.69,35.74,79990.39154455921,31.662,31.7061,31.5119,31.556,79990.3915
2006-07-10 09:30:00,35.55,35.9,35.49,35.77,49243.33413403795,31.3883,31.6973,31.3353,31.5825,49243.3341
2006-07-10 10:00:00,35.79,35.93,35.65,35.93,53567.1390823925,31.6002,31.7238,31.4766,31.7238,53567.1391
2006-07-10 10:30:00,35.92,36.34,35.77,36.26,60413.16358395388,31.7149,32.0858,31.5825,32.0151,60413.1636
2006-07-10 11:00:00,36.25,36.35,36.01,36.12,33869.80542877732,32.0063,32.0946,31.7944,31.8915,33869.8054
2006-07-10 11:30:00,36.13,36.23,36.07,36.13,29425.894787412923,31.9004,31.9887,31.8474,31.9004,29425.8948
2006-07-10 12:00:00,36.13,36.21,36.08,36.16,94042.75762671152,31.9004,31.971,31.8562,31.9269,94042.7576
2006-07-10 12:30:00,36.15,36.19,36.06,36.08,23660.821522940187,31.918,31.9533,31.8386,31.8562,23660.8215
2006-07-10 13:00:00,36.1,36.14,36.0,36.13,26423.252462166703,31.8739,31.9092,31.7856,31.9004,26423.2525
2006-07-10 13:30:00,36.11,36.18,36.02,36.04,36992.55344703339,31.8827,31.9445,31.8032,31.8209,36992.5534
2006-07-10 14:00:00,36.04,36.18,36.03,36.1,66298.34254143646,31.8209,31.9445,31.8121,31.8739,66298.3425
2006-07-10 14:30:00,36.08,36.08,35.84,35.9,51525.34230122508,31.8562,31.8562,31.6443,31.6973,51525.3423
2006-07-10 15:00:00,35.92,35.98,35.83,35.93,43838.57794859477,31.7149,31.7679,31.6355,31.7238,43838.5779
2006-07-10 15:30:00,35.92,35.96,35.85,35.88,61854.43190007206,31.7149,31.7503,31.6531,31.6796,61854.4319
2006-07-11 09:30:00,35.74,35.94,35.68,35.8,68340.13932260389,31.556,31.7326,31.503,31.609,68340.1393
2006-07-11 10:00:00,35.8,35.87,35.68,35.74,37593.08191208263,31.609,31.6708,31.503,31.556,37593.0819
2006-07-11 10:30:00,35.73,35.78,35.61,35.75,12611.097766034109,31.5472,31.5913,31.4412,31.5649,12611.0978
2006-07-11 11:00:00,35.75,35.8,35.68,35.8,18616.382416526543,31.5649,31.609,31.503,31.609,18616.3824
2006-07-11 11:30:00,35.8,35.85,35.71,35.83,20538.07350468412,31.609,31.6531,31.5295,31.6355,20538.0735
2006-07-11 12:00:00,35.82,36.08,35.78,35.95,31587.7972615902,31.6267,31.8562,31.5913,31.7414,31587.7973
2006-07-11 12:30:00,35.96,35.96,35.84,35.84,25582.512611097765,31.7503,31.7503,31.6443,31.6443,25582.5126
2006-07-11 13:00:00,35.8,35.86,35.74,35.86,32308.43141964929,31.609,31.662,31.556,31.662,32308.4314
2006-07-11 13:30:00,35.87,36.27,35.85,36.26,38193.610377131874,31.6708,32.024,31.6531,32.0151,38193.6104
2006-07-11 14:00:00,36.23,36.23,36.08,36.13,32548.642805668987,31.9887,31.9887,31.8562,31.9004,32548.6428
2006-07-11 14:30:00,36.13,36.24,36.1,36.19,46120.58611578189,31.9004,31.9975,31.8739,31.9533,46120.5861
2006-07-11 15:00:00,36.19,36.5,36.11,36.33,65938.02546240692,31.9533,32.2271,31.8827,32.077,65938.0255
2006-07-11 15:30:00,36.33,36.63,36.33,36.6,67018.97669949556,32.077,32.3418,32.077,32.3153,67018.9767
2006-07-12 09:30:00,36.43,36.46,36.22,36.34,18376.171030506845,32.281,32.3076,32.0949,32.2013,18376.171
2006-07-12 10:00:00,36.34,36.44,36.26,36.37,40355.51285130915,32.2013,32.2899,32.1304,32.2278,40355.5129
2006-07-12 10:30:00,36.33,36.33,36.08,36.13,48522.69997597886,32.1924,32.1924,31.9709,32.0152,48522.7
2006-07-12 11:00:00,36.13,36.13,35.97,36.06,35791.4965169349,32.0152,32.0152,31.8734,31.9531,35791.4965
2006-07-12 11:30:00,36.0,36.18,35.96,36.17,47681.96012490992,31.9,32.0595,31.8645,32.0506,47681.9601
2006-07-12 12:00:00,36.14,36.14,35.92,35.99,43718.47225558492,32.024,32.024,31.8291,31.8911,43718.4723
2006-07-12 12:30:00,35.99,36.12,35.78,35.78,44799.42349267355,31.8911,32.0063,31.705,31.705,44799.4235
2006-07-12 13:00:00,35.78,35.78,35.5,35.54,41676.67547441748,31.705,31.705,31.4569,31.4924,41676.6755
2006-07-12 13:30:00,35.55,35.64,35.43,35.45,29906.31755945232,31.5012,31.581,31.3949,31.4126,29906.3176
2006-07-12 14:00:00,35.44,35.47,35.32,35.38,56689.88710064856,31.4038,31.4303,31.2974,31.3506,56689.8871
2006-07-12 14:30:00,35.39,35.4,34.97,35.05,55488.83017055008,31.3594,31.3683,30.9873,31.0582,55488.8302
2006-07-12 15:00:00,35.04,35.11,34.85,34.9,70862.3588758107,31.0493,31.1113,30.8809,30.9253,70862.3589
2006-07-12 15:30:00,34.94,35.04,34.64,34.7,196252.7023780927,30.9607,31.0493,30.6949,30.748,196252.7024
2006-07-13 09:30:00,34.71,34.91,34.34,34.48,107614.7009368244,30.7569,30.9341,30.429,30.5531,107614.7009
2006-07-13 10:00:00,34.48,34.63,34.46,34.6,110257.02618304107,30.5531,30.686,30.5354,30.6594,110257.0262
2006-07-13 10:30:00,34.64,34.84,34.57,34.67,105933.22123468653,30.6949,30.8721,30.6328,30.7214,105933.2212
2006-07-13 11:00:00,34.67,34.84,34.59,34.77,62214.748979101605,30.7214,30.8721,30.6506,30.8101,62214.749
2006-07-13 11:30:00,34.77,34.94,34.69,34.84,51044.91952918568,30.8101,30.9607,30.7392,30.8721,51044.9195
2006-07-13 12:00:00,34.84,35.19,34.77,34.89,47201.53735287053,30.8721,31.1822,30.8101,30.9164,47201.5374
2006-07-13 12:30:00,34.89,34.94,34.69,34.74,49123.2284410281,30.9164,30.9607,30.7392,30.7835,49123.2284
2006-07-13 13:00:00,34.73,34.76,34.62,34.72,66898.8710064857,30.7746,30.8012,30.6771,30.7658,66898.871
2006-07-13 13:30:00,34.69,34.77,34.55,34.69,36752.34206101369,30.7392,30.8101,30.6151,30.7392,36752.3421
2006-07-13 14:00:00,34.67,34.76,34.67,34.69,61374.00912803267,30.7214,30.8012,30.7214,30.7392,61374.0091
2006-07-13 14:30:00,34.69,34.71,34.61,34.7,52486.187845303866,30.7392,30.7569,30.6683,30.748,52486.1878
2006-07-13 15:00:00,34.69,34.71,34.36,34.44,88037.47297621907,30.7392,30.7569,30.4468,30.5176,88037.473
2006-07-13 15:30:00,34.47,34.57,34.31,34.44,77468.17199135238,30.5442,30.6328,30.4024,30.5176,77468.172
2006-07-14 09:30:00,34.34,34.43,33.85,33.97,37713.18760509248,30.429,30.5088,29.9948,30.1012,37713.1876
2006-07-14 10:00:00,33.97,34.14,33.97,34.02,43958.683641604606,30.1012,30.2518,30.1012,30.1455,43958.6836
2006-07-14 10:30:00,34.03,34.12,33.9,33.94,60172.95219793418,30.1543,30.2341,30.0391,30.0746,60172.9522
2006-07-14 11:00:00,33.94,33.95,33.69,33.69,57170.30987268796,30.0746,30.0834,29.8531,29.8531,57170.3099
2006-07-14 11:30:00,33.67,33.7,33.5,33.69,65938.02546240692,29.8353,29.8619,29.6847,29.8531,65938.0255
2006-07-14 12:00:00,33.68,33.68,33.37,33.47,47802.06581791976,29.8442,29.8442,29.5695,29.6581,47802.0658
2006-07-14 12:30:00,33.45,33.8,33.33,33.71,52005.76507326447,29.6404,29.9505,29.5341,29.8708,52005.7651
2006-07-14 13:00:00,33.69,33.75,33.47,33.7,17295.219793418208,29.8531,29.9062,29.6581,29.8619,17295.2198
2006-07-14 13:30:00,33.72,33.9,33.62,33.7,22940.18736488109,29.8796,30.0391,29.791,29.8619,22940.1874
2006-07-14 14:00:00,33.68,33.75,33.51,33.52,24741.772760028824,29.8442,29.9062,29.6936,29.7024,24741.7728
2006-07-14 14:30:00,33.53,33.78,33.49,33.74,27504.203699255344,29.7113,29.9328,29.6758,29.8974,27504.2037
2006-07-14 15:00:00,33.77,33.96,33.6,33.64,44679.3177996637,29.9239,30.0923,29.7733,29.8088,44679.3178
2006-07-14 15:30:00,33.64,33.92,33.6,33.72,64136.44006725919,29.8088,30.0569,29.7733,29.8796,64136.4401
2006-07-17 09:30:00,33.8,34.05,33.35,33.92,139923.13235647368,29.9505,30.1721,29.5518,30.0569,139923.1324
2006-07-17 10:00:00,33.92,33.93,33.56,33.71,62695.171751141,30.0569,30.0657,29.7379,29.8708,62695.1718
2006-07-17 10:30:00,33.75,33.93,33.6,33.91,48642.80566898871,29.9062,30.0657,29.7733,30.048,48642.8057
2006-07-17 11:00:00,33.93,33.93,33.69,33.83,70982.46456882056,30.0657,30.0657,29.8531,29.9771,70982.4646
2006-07-17 11:30:00,33.83,33.93,33.75,33.84,50684.60245015613,29.9771,30.0657,29.9062,29.986,50684.6025
2006-07-17 12:00:00,33.84,33.93,33.77,33.84,33869.80542877732,29.986,30.0657,29.9239,29.986,33869.8054
2006-07-17 12:30:00,33.86,33.88,33.7,33.76,18736.4881095364,30.0037,30.0214,29.8619,29.9151,18736.4881
2006-07-17 13:00:00,33.75,33.86,33.7,33.86,21138.601969733365,29.9062,30.0037,29.8619,30.0037,21138.602
2006-07-17 13:30:00,33.88,33.9,33.74,33.9,14773.000240211386,30.0214,30.0391,29.8974,30.0391,14773.0002
2006-07-17 14:00:00,33.93,33.93,33.72,33.8,27263.992313235645,30.0657,30.0657,29.8796,29.9505,27263.9923
2006-07-17 14:30:00,33.83,33.83,33.68,33.69,25102.08983905837,29.9771,29.9771,29.8442,29.8531,25102.0898
2006-07-17 15:00:00,33.69,33.71,33.51,33.64,29425.894787412923,29.8531,29.8708,29.6936,29.8088,29425.8948
2006-07-17 15:30:00,33.64,33.78,33.44,33.75,103290.89598846984,29.8088,29.9328,29.6315,29.9062,103290.896
2006-07-18 09:30:00,33.93,34.26,33.72,33.97,36271.91928897429,30.0657,30.3581,29.8796,30.1012,36271.9193
2006-07-18 10:00:00,33.96,33.96,33.72,33.81,24981.98414604852,30.0923,30.0923,29.8796,29.9594,24981.9841
2006-07-18 10:30:00,33.83,33.85,33.61,33.7,26903.6752342061,29.9771,29.9948,29.7822,29.8619,26903.6752
2006-07-18 11:00:00,33.7,33.86,33.62,33.72,56329.57002161902,29.8619,30.0037,29.791,29.8796,56329.57
2006-07-18 11:30:00,33.77,33.93,33.69,33.84,31587.7972615902,29.9239,30.0657,29.8531,29.986,31587.7973
2006-07-18 12:00:00,33.84,33.89,33.6,33.85,24021.13860196973,29.986,30.0303,29.7733,29.9948,24021.1386
2006-07-18 12:30:00,33.87,33.97,33.71,33.74,21378.81335575306,30.0126,30.1012,29.8708,29.8974,21378.8134
2006-07-18 13:00:00,33.75,33.82,33.65,33.77,38073.504684122025,29.9062,29.9683,29.8176,29.9239,38073.5047
2006-07-18 13:30:00,33.8,33.9,33.65,33.73,29305.78909440308,29.9505,30.0391,29.8176,29.8885,29305.7891
2006-07-18 14:00:00,33.77,33.95,33.66,33.95,65938.02546240692,29.9239,30.0834,29.8265,30.0834,65938.0255
2006-07-18 14:30:00,33.89,34.14,33.88,33.97,30386.74033149171,30.0303,30.2518,30.0214,30.1012,30386.7403
2006-07-18 15:00:00,34.01,34.02,33.75,33.83,28705.26062935383,30.1366,30.1455,29.9062,29.9771,28705.2606
2006-07-18 15:30:00,33.89,34.25,33.89,34.18,56689.88710064856,30.0303,30.3493,30.0303,30.2873,56689.8871
2006-07-19 09:30:00,34.26,34.64,34.26,34.63,63776.12298822964,30.3581,30.6949,30.3581,30.686,63776.123
2006-07-19 10:00:00,34.64,35.04,34.64,35.04,61614.220514052366,30.6949,31.0493,30.6949,31.0493,61614.2205
2006-07-19 10:30:00,34.99,35.39,34.94,35.24,18376.171030506845,31.005,31.3594,30.9607,31.2265,18376.171
2006-07-19 11:00:00,35.17,35.24,35.07,35.19,27624.3093922652,31.1645,31.2265,31.0759,31.1822,27624.3094
2006-07-19 11:30:00,35.19,35.24,35.09,35.1,19937.54503963488,31.1822,31.2265,31.0936,31.1025,19937.545
2006-07-19 12:00:00,35.12,35.22,35.09,35.13,20417.96781167428,31.1202,31.2088,31.0936,31.1291,20417.9678
2006-07-19 12:30:00,35.13,35.21,35.1,35.15,19697.33365361518,31.1291,31.1999,31.1025,31.1468,19697.3337
2006-07-19 13:00:00,35.15,35.22,35.09,35.13,47321.64304588037,31.1468,31.2088,31.0936,31.1291,47321.643
2006-07-19 13:30:00,35.1,35.19,35.04,35.19,21859.236127792457,31.1025,31.1822,31.0493,31.1822,21859.2361
2006-07-19 14:00:00,35.2,35.27,35.12,35.27,23060.293057890944,31.1911,31.2531,31.1202,31.2531,23060.2931
2006-07-19 14:30:00,35.27,35.39,35.27,35.36,34950.75666586596,31.2531,31.3594,31.2531,31.3329,34950.7567
2006-07-19 15:00:00,35.36,35.51,35.31,35.51,29666.106173432618,31.3329,31.4658,31.2886,31.4658,29666.1062
2006-07-19 15:30:00,35.5,35.55,35.34,35.39,60293.05789094403,31.4569,31.5012,31.3151,31.3594,60293.0579
2006-07-20 09:30:00,35.59,35.65,35.0,35.0,20057.650732644724,31.5367,31.5898,31.0139,31.0139,20057.6507
2006-07-20 10:00:00,35.07,35.07,34.62,34.87,33149.17127071823,31.0759,31.0759,30.6771,30.8987,33149.1713
2006-07-20 10:30:00,34.87,35.0,34.68,34.88,16814.797021378814,30.8987,31.0139,30.7303,30.9075,16814.797
2006-07-20 11:00:00,34.87,34.9,34.65,34.69,83113.13956281527,30.8987,30.9253,30.7037,30.7392,83113.1396
2006-07-20 11:30:00,34.69,34.84,34.51,34.81,23660.821522940187,30.7392,30.8721,30.5797,30.8455,23660.8215
2006-07-20 12:00:00,34.83,34.84,34.7,34.78,32188.32572663944,30.8632,30.8721,30.748,30.8189,32188.3257
2006-07-20 12:30:00,34.76,34.87,34.7,34.76,61614.220514052366,30.8012,30.8987,30.748,30.8012,61614.2205
2006-07-20 13:00:00,34.79,34.89,34.76,34.77,18856.59380254624,30.8278,30.9164,30.8012,30.8101,18856.5938
2006-07-20 13:30:00,34.77,34.77,34.55,34.63,49843.8625990872,30.8101,30.8101,30.6151,30.686,49843.8626
2006-07-20 14:00:00,34.65,34.78,34.35,34.4,20658.17919769397,30.7037,30.8189,30.4379,30.4822,20658.1792
2006-07-20 14:30:00,34.4,34.64,34.4,34.42,55128.51309152054,30.4822,30.6949,30.4822,30.4999,55128.5131
2006-07-20 15:00:00,34.42,34.49,34.13,34.18,40115.30146528945,30.4999,30.5619,30.2429,30.2873,40115.3015
2006-07-20 15:30:00,34.17,34.21,33.9,33.99,56209.46432860917,30.2784,30.3138,30.0391,30.1189,56209.4643
2006-07-21 09:30:00,33.89,33.89,33.34,33.6,67619.5051645448,30.0303,30.0303,29.5429,29.7733,67619.5052
2006-07-21 10:00:00,33.6,33.85,33.54,33.6,111818.40019216912,29.7733,29.9948,29.7201,29.7733,111818.4002
2006-07-21 10:30:00,33.6,33.99,33.6,33.82,73865.00120105692,29.7733,30.1189,29.7733,29.9683,73865.0012
2006-07-21 11:00:00,33.8,33.85,33.56,33.56,28705.26062935383,29.9505,29.9948,29.7379,29.7379,28705.2606
2006-07-21 11:30:00,33.6,33.8,33.59,33.75,14773.000240211386,29.7733,29.9505,29.7644,29.9062,14773.0002
2006-07-21 12:00:00,33.73,33.77,33.39,33.7,44559.21210665385,29.8885,29.9239,29.5872,29.8619,44559.2121
2006-07-21 12:30:00,33.7,33.8,33.52,33.6,31107.374489550803,29.8619,29.9505,29.7024,29.7733,31107.3745
2006-07-21 13:00:00,33.58,33.65,33.43,33.51,60893.58635599327,29.7556,29.8176,29.6227,29.6936,60893.5864
2006-07-21 13:30:00,33.5,33.84,33.47,33.82,78308.91184242132,29.6847,29.986,29.6581,29.9683,78308.9118
2006-07-21 14:00:00,33.81,33.95,33.75,33.85,45880.37472976219,29.9594,30.0834,29.9062,29.9948,45880.3747
2006-07-21 14:30:00,33.85,33.95,33.74,33.78,40355.51285130915,29.9948,30.0834,29.8974,29.9328,40355.5129
2006-07-21 15:00:00,33.77,33.94,33.74,33.83,35311.073744895504,29.9239,30.0746,29.8974,29.9771,35311.0737
2006-07-21 15:30:00,33.83,34.03,33.83,33.87,45520.05765073264,29.9771,30.1543,29.9771,30.0126,45520.0577
2006-07-24 09:30:00,34.05,34.63,34.05,34.56,32428.53711265913,30.1721,30.686,30.1721,30.624,32428.5371
2006-07-24 10:00:00,34.55,34.93,34.45,34.81,71943.31011289934,30.6151,30.9518,30.5265,30.8455,71943.3101
2006-07-24 10:30:00,34.81,34.98,34.75,34.9,58131.15541676675,30.8455,30.9961,30.7923,30.9253,58131.1554
2006-07-24 11:00:00,34.89,35.01,34.89,34.97,17775.6425654576,30.9164,31.0227,30.9164,30.9873,17775.6426
2006-07-24 11:30:00,34.97,35.19,34.97,35.01,30626.95171751141,30.9873,31.1822,30.9873,31.0227,30626.9517
2006-07-24 12:00:00,35.04,35.07,34.63,34.86,57410.52125870766,31.0493,31.0759,30.686,30.8898,57410.5213
2006-07-24 12:30:00,34.91,34.91,34.56,34.56,36752.34206101369,30.9341,30.9341,30.624,30.624,36752.3421
2006-07-24 13:00:00,34.56,34.77,34.56,34.77,16094.16286331972,30.624,30.8101,30.624,30.8101,16094.1629
2006-07-24 13:30:00,34.74,34.88,34.68,34.79,10689.40667787653,30.7835,30.9075,30.7303,30.8278,10689.4067
2006-07-24 14:00:00,34.76,34.87,34.73,34.81,12611.097766034109,30.8012,30.8987,30.7746,30.8455,12611.0978
2006-07-24 14:30:00,34.82,35.0,34.79,34.89,16454.479942349266,30.8544,31.0139,30.8278,30.9164,16454.4799
2006-07-24 15:00:00,34.9,35.1,34.9,35.04,24741.772760028824,30.9253,31.1025,30.9253,31.0493,24741.7728
2006-07-24 15:30:00,35.05,35.06,34.87,35.05,30386.74033149171,31.0582,31.067,30.8987,31.0582,30386.7403
2006-07-25 09:30:00,35.07,35.39,34.77,35.39,42997.83809752582,31.0759,31.3594,30.8101,31.3594,42997.8381
2006-07-25 10:00:00,35.37,35.55,35.34,35.51,86115.7818880615,31.3417,31.5012,31.3151,31.4658,86115.7819
2006-07-25 10:30:00,35.48,35.48,34.84,34.99,74345.42397309632,31.4392,31.4392,30.8721,31.005,74345.424
2006-07-25 11:00:00,34.94,35.19,34.91,35.19,24981.98414604852,30.9607,31.1822,30.9341,31.1822,24981.9841
2006-07-25 11:30:00,35.18,35.18,34.99,35.04,14893.105933221232,31.1734,31.1734,31.005,31.0493,14893.1059
2006-07-25 12:00:00,35.09,35.31,34.97,35.29,17415.325486428057,31.0936,31.2886,30.9873,31.2708,17415.3255
2006-07-25 12:30:00,35.33,35.45,35.26,35.32,71222.67595484026,31.3063,31.4126,31.2443,31.2974,71222.676
2006-07-25 13:00:00,35.32,35.33,35.26,35.26,19096.805188565937,31.2974,31.3063,31.2443,31.2443,19096.8052
2006-07-25 13:30:00,35.26,35.3,35.05,35.16,20898.390583713663,31.2443,31.2797,31.0582,31.1556,20898.3906
2006-07-25 14:00:00,35.18,35.26,34.97,35.15,26062.93538313716,31.1734,31.2443,30.9873,31.1468,26062.9354
2006-07-25 14:30:00,35.15,35.39,35.15,35.38,45520.05765073264,31.1468,31.3594,31.1468,31.3506,45520.0577
2006-07-25 15:00:00,35.38,35.39,35.31,35.38,60893.58635599327,31.3506,31.3594,31.2886,31.3506,60893.5864
2006-07-25 15:30:00,35.39,35.63,35.37,35.44,46480.90319481143,31.3594,31.5721,31.3417,31.4038,46480.9032
2006-07-26 09:30:00,35.39,35.39,34.91,35.09,38553.92745616142,31.3594,31.3594,30.9341,31.0936,38553.9275
2006-07-26 10:00:00,35.1,35.1,34.64,34.79,23780.92721595004,31.1025,31.1025,30.6949,30.8278,23780.9272
2006-07-26 10:30:00,34.83,34.99,34.68,34.94,22099.447513812152,30.8632,31.005,30.7303,30.9607,22099.4475
2006-07-26 11:00:00,34.92,35.18,34.87,35.11,36271.91928897429,30.943,31.1734,30.8987,31.1113,36271.9193
2006-07-26 11:30:00,35.08,35.27,35.08,35.26,35671.39082392505,31.0848,31.2531,31.0848,31.2443,35671.3908
2006-07-26 12:00:00,35.23,35.62,35.23,35.39,39514.77300024021,31.2177,31.5633,31.2177,31.3594,39514.773
2006-07-26 12:30:00,35.39,35.44,35.24,35.32,10449.195291856831,31.3594,31.4038,31.2265,31.2974,10449.1953
2006-07-26 13:00:00,35.34,35.46,35.31,35.37,16694.691328368965,31.3151,31.4215,31.2886,31.3417,16694.6913
2006-07-26 13:30:00,35.37,35.64,35.34,35.6,20898.390583713663,31.3417,31.581,31.3151,31.5455,20898.3906
2006-07-26 14:00:00,35.57,35.76,35.38,35.5,31828.00864760989,31.5189,31.6873,31.3506,31.4569,31828.0086
2006-07-26 14:30:00,35.53,35.83,35.53,35.78,48282.48858995916,31.4835,31.7493,31.4835,31.705,48282.4886
2006-07-26 15:00:00,35.76,35.86,35.59,35.76,62935.3831371607,31.6873,31.7759,31.5367,31.6873,62935.3831
2006-07-26 15:30:00,35.79,35.91,35.51,35.57,58851.789574825845,31.7139,31.8202,31.4658,31.5189,58851.7896
2006-07-27 09:30:00,35.8,36.22,35.67,35.72,23901.03290895988,31.7228,32.0949,31.6076,31.6519,23901.0329
2006-07-27 10:00:00,35.68,35.94,35.55,35.55,33509.48834974778,31.6164,31.8468,31.5012,31.5012,33509.4883
2006-07-27 10:30:00,35.64,35.8,35.55,35.71,26663.4638481864,31.581,31.7228,31.5012,31.643,26663.4638
2006-07-27 11:00:00,35.76,35.91,35.64,35.87,21739.130434782608,31.6873,31.8202,31.581,31.7848,21739.1304
2006-07-27 11:30:00,35.86,35.9,35.52,35.54,25222.195532068217,31.7759,31.8114,31.4746,31.4924,25222.1955
2006-07-27 12:00:00,35.54,35.66,35.5,35.55,60653.37496997357,31.4924,31.5987,31.4569,31.5012,60653.375
2006-07-27 12:30:00,35.55,35.56,35.47,35.47,12490.99207302426,31.5012,31.5101,31.4303,31.4303,12490.9921
2006-07-27 13:00:00,35.47,35.5,35.27,35.29,19577.22796060533,31.4303,31.4569,31.2531,31.2708,19577.228
2006-07-27 13:30:00,35.26,35.29,34.94,34.94,29906.31755945232,31.2443,31.2708,30.9607,30.9607,29906.3176
2006-07-27 14:00:00,34.9,34.93,34.71,34.84,49243.33413403795,30.9253,30.9518,30.7569,30.8721,49243.3341
2006-07-27 14:30:00,34.84,35.0,34.75,34.99,37352.870526062936,30.8721,31.0139,30.7923,31.005,37352.8705
2006-07-27 15:00:00,35.01,35.07,34.83,34.83,33509.48834974778,31.0227,31.0759,30.8632,30.8632,33509.4883
2006-07-27 15:30:00,34.87,35.22,34.84,35.05,99807.83089118425,30.8987,31.2088,30.8721,31.0582,99807.8309
2006-07-28 09:30:00,35.47,36.23,35.47,36.03,42757.62671150612,31.4303,32.1038,31.4303,31.9266,42757.6267
2006-07-28 10:00:00,35.94,36.0,35.64,35.69,49363.4398270478,31.8468,31.9,31.581,31.6253,49363.4398
2006-07-28 10:30:00,35.69,35.91,35.68,35.79,53206.82200336296,31.6253,31.8202,31.6164,31.7139,53206.822
2006-07-28 11:00:00,35.79,35.94,35.74,35.75,66178.2368484266,31.7139,31.8468,31.6696,31.6784,66178.2368
2006-07-28 11:30:00,35.75,35.8,35.65,35.79,35551.2851309152,31.6784,31.7228,31.5898,31.7139,35551.2851
2006-07-28 12:00:00,35.8,35.8,35.74,35.74,73504.68412202738,31.7228,31.7228,31.6696,31.6696,73504.6841
2006-07-28 12:30:00,35.79,35.95,35.78,35.8,19697.33365361518,31.7139,31.8557,31.705,31.7228,19697.3337
2006-07-28 13:00:00,35.8,35.8,35.64,35.79,35671.39082392505,31.7228,31.7228,31.581,31.7139,35671.3908
2006-07-28 13:30:00,35.8,35.8,35.62,35.75,13451.83761710305,31.7228,31.7228,31.5633,31.6784,13451.8376
2006-07-28 14:00:00,35.75,35.8,35.72,35.72,23901.03290895988,31.6784,31.7228,31.6519,31.6519,23901.0329
2006-07-28 14:30:00,35.76,35.87,35.69,35.78,19337.01657458564,31.6873,31.7848,31.6253,31.705,19337.0166
2006-07-28 15:00:00,35.75,36.01,35.67,35.95,31828.00864760989,31.6784,31.9088,31.6076,31.8557,31828.0086
2006-07-28 15:30:00,35.96,36.07,35.93,35.95,44319.00072063416,31.8645,31.962,31.8379,31.8557,44319.0007
2006-07-31 09:30:00,35.94,36.33,35.83,36.27,67259.18808551526,31.8468,32.1924,31.7493,32.1392,67259.1881
2006-07-31 10:00:00,36.3,36.38,36.18,36.36,79509.96877251982,32.1658,32.2367,32.0595,32.219,79509.9688
2006-07-31 10:30:00,36.33,36.33,36.07,36.18,36872.44775402354,32.1924,32.1924,31.962,32.0595,36872.4478
2006-07-31 11:00:00,36.23,36.3,36.08,36.15,27504.203699255344,32.1038,32.1658,31.9709,32.0329,27504.2037
2006-07-31 11:30:00,36.13,36.23,36.08,36.13,25582.512611097765,32.0152,32.1038,31.9709,32.0152,25582.5126
2006-07-31 12:00:00,36.14,36.18,36.08,36.13,61013.69204900312,32.024,32.0595,31.9709,32.0152,61013.692
2006-07-31 12:30:00,36.13,36.17,36.07,36.14,23660.821522940187,32.0152,32.0506,31.962,32.024,23660.8215
2006-07-31 13:00:00,36.18,36.18,36.09,36.18,14052.366082152294,32.0595,32.0595,31.9797,32.0595,14052.3661
2006-07-31 13:30:00,36.18,36.42,36.18,36.41,22339.65889983185,32.0595,32.2721,32.0595,32.2633,22339.6589
2006-07-31 14:00:00,36.44,36.55,36.37,36.49,32788.85419168868,32.2899,32.3873,32.2278,32.3342,32788.8542
2006-07-31 14:30:00,36.49,36.54,36.28,36.28,29786.211866442467,32.3342,32.3785,32.1481,32.1481,29786.2119
2006-07-31 15:00:00,36.31,36.63,36.31,36.48,43358.15517655537,32.1747,32.4582,32.1747,32.3253,43358.1552
2006-07-31 15:30:00,36.44,36.59,36.38,36.41,70742.25318280087,32.2899,32.4228,32.2367,32.2633,70742.2532
2006-08-01 09:30:00,36.2,36.32,35.94,35.94,28344.94355032428,32.0772,32.1835,31.8468,31.8468,28344.9436
2006-08-01 10:00:00,35.94,36.25,35.79,36.22,76387.22075426375,31.8468,32.1215,31.7139,32.0949,76387.2208
2006-08-01 10:30:00,36.18,36.31,36.06,36.15,12490.99207302426,32.0595,32.1747,31.9531,32.0329,12490.9921
2006-08-01 11:00:00,36.08,36.38,36.05,36.34,19337.01657458564,31.9709,32.2367,31.9443,32.2013,19337.0166
2006-08-01 11:30:00,36.32,36.41,36.24,36.32,18976.699495556088,32.1835,32.2633,32.1126,32.1835,18976.6995
2006-08-01 12:00:00,36.31,36.42,36.3,36.38,20538.07350468412,32.1747,32.2721,32.1658,32.2367,20538.0735
2006-08-01 12:30:00,36.4,36.51,36.38,36.44,52486.187845303866,32.2544,32.3519,32.2367,32.2899,52486.1878
2006-08-01 13:00:00,36.44,36.49,36.26,36.38,22579.87028585155,32.2899,32.3342,32.1304,32.2367,22579.8703
2006-08-01 13:30:00,36.38,36.63,36.3,36.63,43238.04948354552,32.2367,32.4582,32.1658,32.4582,43238.0495
2006-08-01 14:00:00,36.63,36.85,36.58,36.59,103531.10737448954,32.4582,32.6532,32.4139,32.4228,103531.1074
2006-08-01 14:30:00,36.58,36.59,36.26,36.39,46000.48042277204,32.4139,32.4228,32.1304,32.2456,46000.4804
2006-08-01 15:00:00,36.39,36.46,36.32,36.43,40355.51285130915,32.2456,32.3076,32.1835,32.281,40355.5129
2006-08-01 15:30:00,36.45,36.75,36.39,36.51,77828.48907038193,32.2987,32.5646,32.2456,32.3519,77828.4891
2006-08-02 09:30:00,36.88,37.01,36.36,36.48,55248.61878453039,32.6798,32.7949,32.219,32.3253,55248.6188
2006-08-02 10:00:00,36.46,36.68,36.41,36.59,64016.33437424934,32.3076,32.5025,32.2633,32.4228,64016.3344
2006-08-02 10:30:00,36.59,36.71,36.47,36.63,29546.00048042277,32.4228,32.5291,32.3164,32.4582,29546.0005
2006-08-02 11:00:00,36.63,36.75,36.51,36.52,54287.77324045159,32.4582,32.5646,32.3519,32.3608,54287.7732
2006-08-02 11:30:00,36.54,36.68,36.54,36.68,42397.30963247658,32.3785,32.5025,32.3785,32.5025,42397.3096
2006-08-02 12:00:00,36.68,36.69,36.58,36.58,36992.55344703339,32.5025,32.5114,32.4139,32.4139,36992.5534
2006-08-02 12:30:00,36.58,36.6,36.48,36.51,39634.87869325006,32.4139,32.4316,32.3253,32.3519,39634.8787
2006-08-02 13:00:00,36.52,36.58,36.5,36.55,13211.626231083352,32.3608,32.4139,32.343,32.3873,13211.6262
2006-08-02 13:30:00,36.55,36.59,36.51,36.56,13091.520538073504,32.3873,32.4228,32.3519,32.3962,13091.5205
2006-08-02 14:00:00,36.56,36.6,36.43,36.43,27624.3093922652,32.3962,32.4316,32.281,32.281,27624.3094
2006-08-02 14:30:00,36.41,36.51,36.36,36.38,43238.04948354552,32.2633,32.3519,32.219,32.2367,43238.0495
2006-08-02 15:00:00,36.38,36.38,36.13,36.29,29305.78909440308,32.2367,32.2367,32.0152,32.1569,29305.7891
2006-08-02 15:30:00,36.31,36.5,36.3,36.47,59332.21234686524,32.1747,32.343,32.1658,32.3164,59332.2123
2006-08-03 09:30:00,36.09,36.3,36.06,36.18,29305.78909440308,31.9797,32.1658,31.9531,32.0595,29305.7891
2006-08-03 10:00:00,36.2,36.48,36.13,36.48,44319.00072063416,32.0772,32.3253,32.0152,32.3253,44319.0007
2006-08-03 10:30:00,36.43,36.66,36.33,36.66,35070.862358875806,32.281,32.4848,32.1924,32.4848,35070.8624
2006-08-03 11:00:00,36.67,36.74,36.47,36.6,50444.39106413644,32.4937,32.5557,32.3164,32.4316,50444.3911
2006-08-03 11:30:00,36.56,36.63,36.55,36.55,27263.992313235645,32.3962,32.4582,32.3873,32.3873,27263.9923
2006-08-03 12:00:00,36.59,36.68,36.54,36.63,28465.04924333413,32.4228,32.5025,32.3785,32.4582,28465.0492
2006-08-03 12:30:00,36.68,36.74,36.59,36.63,38553.92745616142,32.5025,32.5557,32.4228,32.4582,38553.9275
2006-08-03 13:00:00,36.63,36.88,36.63,36.81,62094.64328609176,32.4582,32.6798,32.4582,32.6177,62094.6433
2006-08-03 13:30:00,36.82,37.11,36.79,37.03,70502.04179678117,32.6266,32.8836,32.6,32.8127,70502.0418
2006-08-03 14:00:00,37.05,37.08,36.88,36.88,46240.69180879174,32.8304,32.857,32.6798,32.6798,46240.6918
2006-08-03 14:30:00,36.94,37.07,36.88,37.03,36271.91928897429,32.7329,32.8481,32.6798,32.8127,36271.9193
2006-08-03 15:00:00,37.03,37.06,36.96,37.03,48642.80566898871,32.8127,32.8393,32.7506,32.8127,48642.8057
2006-08-03 15:30:00,37.04,37.13,36.84,36.99,48162.38289694931,32.8215,32.9013,32.6443,32.7772,48162.3829
2006-08-04 09:30:00,37.27,37.62,37.22,37.55,106894.06677876532,33.0253,33.3355,32.981,33.2734,106894.0668
2006-08-04 10:00:00,37.53,37.59,37.13,37.42,60293.05789094403,33.2557,33.3089,32.9013,33.1583,60293.0579
2006-08-04 10:30:00,37.42,37.51,37.38,37.46,26183.04107614701,33.1583,33.238,33.1228,33.1937,26183.0411
2006-08-04 11:00:00,37.44,37.51,37.26,37.46,24261.34998798943,33.176,33.238,33.0165,33.1937,24261.35
2006-08-04 11:30:00,37.48,37.48,37.06,37.08,25462.40691808792,33.2114,33.2114,32.8393,32.857,25462.4069
2006-08-04 12:00:00,37.06,37.1,36.72,36.73,30266.63463848186,32.8393,32.8747,32.538,32.5468,30266.6346
2006-08-04 12:30:00,36.73,36.78,36.51,36.63,21498.91904876291,32.5468,32.5911,32.3519,32.4582,21498.919
2006-08-04 13:00:00,36.59,36.81,36.52,36.62,29786.211866442467,32.4228,32.6177,32.3608,32.4494,29786.2119
2006-08-04 13:30:00,36.55,36.68,36.47,36.59,20417.96781167428,32.3873,32.5025,32.3164,32.4228,20417.9678
2006-08-04 14:00:00,36.59,36.78,36.52,36.56,28705.26062935383,32.4228,32.5911,32.3608,32.3962,28705.2606
2006-08-04 14:30:00,36.56,36.64,36.5,36.58,16694.691328368965,32.3962,32.4671,32.343,32.4139,16694.6913
2006-08-04 15:00:00,36.61,36.81,36.52,36.81,21498.91904876291,32.4405,32.6177,32.3608,32.6177,21498.919
2006-08-04 15:30:00,36.81,36.95,36.71,36.95,42277.20393946673,32.6177,32.7418,32.5291,32.7418,42277.2039
2006-08-07 09:30:00,36.88,37.05,36.71,36.99,42517.41532548643,32.6798,32.8304,32.5291,32.7772,42517.4153
2006-08-07 10:00:00,36.99,37.07,36.91,36.98,41196.25270237809,32.7772,32.8481,32.7063,32.7684,41196.2527
2006-08-07 10:30:00,36.96,36.98,36.88,36.88,23420.610136920488,32.7506,32.7684,32.6798,32.6798,23420.6101
2006-08-07 11:00:00,36.88,36.94,36.76,36.91,34950.75666586596,32.6798,32.7329,32.5734,32.7063,34950.7567
2006-08-07 11:30:00,36.89,37.08,36.84,37.08,30506.84602450156,32.6886,32.857,32.6443,32.857,30506.846
2006-08-07 12:00:00,37.08,37.23,37.08,37.19,23420.610136920488,32.857,32.9899,32.857,32.9544,23420.6101
2006-08-07 12:30:00,37.18,37.36,37.17,37.23,15613.740091280326,32.9456,33.1051,32.9367,32.9899,15613.7401
2006-08-07 13:00:00,37.23,37.36,37.17,37.36,12971.414845063657,32.9899,33.1051,32.9367,33.1051,12971.4148
2006-08-07 13:30:00,37.36,37.48,37.23,37.28,15013.211626231085,33.1051,33.2114,32.9899,33.0342,15013.2116
2006-08-07 14:00:00,37.23,37.26,37.04,37.06,23180.3987509008,32.9899,33.0165,32.8215,32.8393,23180.3988
2006-08-07 14:30:00,37.06,37.06,36.88,36.99,27263.992313235645,32.8393,32.8393,32.6798,32.7772,27263.9923
2006-08-07 15:00:00,37.0,37.01,36.84,36.93,39754.98438625991,32.7861,32.7949,32.6443,32.7241,39754.9844
2006-08-07 15:30:00,36.9,37.05,36.84,36.95,52005.76507326447,32.6975,32.8304,32.6443,32.7418,52005.7651
2006-08-08 09:30:00,37.13,37.13,36.7,36.85,39995.19577227961,32.9013,32.9013,32.5203,32.6532,39995.1958
2006-08-08 10:00:00,36.84,37.05,36.83,36.97,44439.106413644,32.6443,32.8304,32.6354,32.7595,44439.1064
2006-08-08 10:30:00,36.98,37.05,36.81,37.03,30386.74033149171,32.7684,32.8304,32.6177,32.8127,30386.7403
2006-08-08 11:00:00,37.01,37.02,36.91,36.97,21739.130434782608,32.7949,32.8038,32.7063,32.7595,21739.1304
2006-08-08 11:30:00,37.0,37.05,36.93,36.98,15613.740091280326,32.7861,32.8304,32.7241,32.7684,15613.7401
2006-08-08 12:00:00,36.98,37.14,36.98,37.12,10569.300984866682,32.7684,32.9101,32.7684,32.8924,10569.301
2006-08-08 12:30:00,37.12,37.2,37.01,37.2,14652.894547201537,32.8924,32.9633,32.7949,32.9633,14652.8945
2006-08-08 13:00:00,37.22,37.22,37.11,37.12,19216.910881575783,32.981,32.981,32.8836,32.8924,19216.9109
2006-08-08 13:30:00,37.11,37.14,36.92,36.97,25942.82969012731,32.8836,32.9101,32.7152,32.7595,25942.8297
2006-08-08 14:00:00,36.96,37.25,36.68,36.72,82752.82248378573,32.7506,33.0076,32.5025,32.538,82752.8225
2006-08-08 14:30:00,36.72,36.78,36.51,36.63,28344.94355032428,32.538,32.5911,32.3519,32.4582,28344.9436
2006-08-08 15:00:00,36.68,36.73,36.3,36.37,25582.512611097765,32.5025,32.5468,32.1658,32.2278,25582.5126
2006-08-08 15:30:00,36.33,36.6,36.26,36.41,43117.94379053567,32.1924,32.4316,32.1304,32.2633,43117.9438
2006-08-09 09:30:00,36.7,36.94,36.64,36.71,20778.284890703817,32.5203,32.7329,32.4671,32.5291,20778.2849
2006-08-09 10:00:00,36.73,36.73,36.43,36.43,22940.18736488109,32.5468,32.5468,32.281,32.281,22940.1874
2006-08-09 10:30:00,36.43,36.53,36.26,36.53,18616.382416526543,32.281,32.3696,32.1304,32.3696,18616.3824
2006-08-09 11:00:00,36.51,36.55,36.47,36.55,32188.32572663944,32.3519,32.3873,32.3164,32.3873,32188.3257
2006-08-09 11:30:00,36.55,36.88,36.55,36.73,33269.27696372808,32.3873,32.6798,32.3873,32.5468,33269.277
2006-08-09 12:00:00,36.74,36.78,36.53,36.53,22699.9759788614,32.5557,32.5911,32.3696,32.3696,22699.976
2006-08-09 12:30:00,36.51,36.51,36.29,36.29,31828.00864760989,32.3519,32.3519,32.1569,32.1569,31828.0086
2006-08-09 13:00:00,36.29,36.34,36.09,36.26,34110.01681479702,32.1569,32.2013,31.9797,32.1304,34110.0168
2006-08-09 13:30:00,36.22,36.32,36.1,36.21,19216.910881575783,32.0949,32.1835,31.9886,32.0861,19216.9109
2006-08-09 14:00:00,36.22,36.38,36.19,36.26,28224.83785731444,32.0949,32.2367,32.0683,32.1304,28224.8379
2006-08-09 14:30:00,36.28,36.31,35.96,35.96,37593.08191208263,32.1481,32.1747,31.8645,31.8645,37593.0819
2006-08-09 15:00:00,36.01,36.03,35.82,35.89,45399.95195772279,31.9088,31.9266,31.7405,31.8025,45399.952
2006-08-09 15:30:00,35.91,35.97,35.7,35.79,63535.91160220994,31.8202,31.8734,31.6341,31.7139,63535.9116
2006-08-10 09:30:00,35.41,35.81,35.3,35.64,28104.732164304587,31.3772,31.7316,31.2797,31.581,28104.7322
2006-08-10 10:00:00,35.67,35.75,35.43,35.68,43238.04948354552,31.6076,31.6784,31.3949,31.6164,43238.0495
2006-08-10 10:30:00,35.64,35.64,35.4,35.53,33389.38265673793,31.581,31.581,31.3683,31.4835,33389.3827
2006-08-10 11:00:00,35.56,35.84,35.46,35.79,26903.6752342061,31.5101,31.7582,31.4215,31.7139,26903.6752
2006-08-10 11:30:00,35.77,35.8,35.59,35.79,22459.7645928417,31.6962,31.7228,31.5367,31.7139,22459.7646
2006-08-10 12:00:00,35.78,35.83,35.71,35.76,24501.561374009125,31.705,31.7493,31.643,31.6873,24501.5614
2006-08-10 12:30:00,35.76,35.78,35.59,35.75,15253.42301225078,31.6873,31.705,31.5367,31.6784,15253.423
2006-08-10 13:00:00,35.74,35.75,35.62,35.73,7566.658659620465,31.6696,31.6784,31.5633,31.6607,7566.6587
2006-08-10 13:30:00,35.79,35.99,35.74,35.84,23901.03290895988,31.7139,31.8911,31.6696,31.7582,23901.0329
2006-08-10 14:00:00,35.88,36.03,35.74,35.77,49483.54552005765,31.7936,31.9266,31.6696,31.6962,49483.5455
2006-08-10 14:30:00,35.77,35.79,35.59,35.7,27744.41508527504,31.6962,31.7139,31.5367,31.6341,27744.4151
2006-08-10 15:00:00,35.7,35.73,35.61,35.69,39274.56161422051,31.6341,31.6607,31.5544,31.6253,39274.5616
2006-08-10 15:30:00,35.69,35.93,35.69,35.83,35190.968051885655,31.6253,31.8379,31.6253,31.7493,35190.9681
2006-08-11 09:30:00,35.42,35.58,35.34,35.39,23660.821522940187,31.386,31.5278,31.3151,31.3594,23660.8215
2006-08-11 10:00:00,35.46,35.53,35.35,35.49,15013.211626231085,31.4215,31.4835,31.324,31.4481,15013.2116
2006-08-11 10:30:00,35.49,35.54,35.39,35.51,14532.788854191687,31.4481,31.4924,31.3594,31.4658,14532.7889
2006-08-11 11:00:00,35.55,35.56,35.41,35.41,10208.983905837136,31.5012,31.5101,31.3772,31.3772,10208.9839
2006-08-11 11:30:00,35.45,35.55,35.34,35.36,14532.788854191687,31.4126,31.5012,31.3151,31.3329,14532.7889
2006-08-11 12:00:00,35.36,35.48,35.33,35.46,8527.504203699255,31.3329,31.4392,31.3063,31.4215,8527.5042
2006-08-11 12:30:00,35.46,35.52,35.32,35.39,6725.918808551525,31.4215,31.4746,31.2974,31.3594,6725.9188
2006-08-11 13:00:00,35.38,35.41,35.26,35.28,11410.040835935622,31.3506,31.3772,31.2443,31.262,11410.0408
2006-08-11 13:30:00,35.28,35.49,35.27,35.48,6966.130194571222,31.262,31.4481,31.2531,31.4392,6966.1302
2006-08-11 14:00:00,35.42,35.54,35.3,35.35,16814.797021378814,31.386,31.4924,31.2797,31.324,16814.797
2006-08-11 14:30:00,35.35,35.54,35.34,35.49,15133.31731924093,31.324,31.4924,31.3151,31.4481,15133.3173
2006-08-11 15:00:00,35.49,35.53,35.38,35.53,16934.90271438866,31.4481,31.4835,31.3506,31.4835,16934.9027
2006-08-11 15:30:00,35.53,35.59,35.44,35.45,25222.195532068217,31.4835,31.5367,31.4038,31.4126,25222.1955
2006-08-14 09:30:00,35.28,35.68,35.21,35.62,24621.66706701897,31.262,31.6164,31.1999,31.5633,24621.6671
2006-08-14 10:00:00,35.63,35.7,35.44,35.54,30026.42325246217,31.5721,31.6341,31.4038,31.4924,30026.4233
2006-08-14 10:30:00,35.55,35.69,35.55,35.69,23420.610136920488,31.5012,31.6253,31.5012,31.6253,23420.6101
2006-08-14 11:00:00,35.69,35.84,35.68,35.79,55248.61878453039,31.6253,31.7582,31.6164,31.7139,55248.6188
2006-08-14 11:30:00,35.79,35.8,35.74,35.77,21378.81335575306,31.7139,31.7228,31.6696,31.6962,21378.8134
2006-08-14 12:00:00,35.78,35.79,35.71,35.72,26903.6752342061,31.705,31.7139,31.643,31.6519,26903.6752
2006-08-14 12:30:00,35.73,35.78,35.72,35.74,63175.59452318039,31.6607,31.705,31.6519,31.6696,63175.5945
2006-08-14 13:00:00,35.73,35.81,35.7,35.76,77227.96060533269,31.6607,31.7316,31.6341,31.6873,77227.9606
2006-08-14 13:30:00,35.76,35.79,35.69,35.71,24141.24429497958,31.6873,31.7139,31.6253,31.643,24141.2443
2006-08-14 14:00:00,35.73,35.77,35.46,35.64,17175.11410040836,31.6607,31.6962,31.4215,31.581,17175.1141
2006-08-14 14:30:00,35.64,35.69,35.42,35.47,12731.203459043958,31.581,31.6253,31.386,31.4303,12731.2035
2006-08-14 15:00:00,35.47,35.48,35.31,35.42,19457.12226759548,31.4303,31.4392,31.2886,31.386,19457.1223
2006-08-14 15:30:00,35.41,35.51,35.38,35.41,23901.03290895988,31.3772,31.4658,31.3506,31.3772,23901.0329
2006-08-15 09:30:00,35.86,35.96,35.8,35.85,25942.82969012731,31.7759,31.8645,31.7228,31.7671,25942.8297
2006-08-15 10:00:00,35.88,35.97,35.79,35.89,14893.105933221232,31.7936,31.8734,31.7139,31.8025,14893.1059
2006-08-15 10:30:00,35.89,36.1,35.85,35.96,19937.54503963488,31.8025,31.9886,31.7671,31.8645,19937.545
2006-08-15 11:00:00,35.93,36.13,35.9,35.9,30747.05741052125,31.8379,32.0152,31.8114,31.8114,30747.0574
2006-08-15 11:30:00,35.93,35.99,35.82,35.94,12130.674993994717,31.8379,31.8911,31.7405,31.8468,12130.675
2006-08-15 12:00:00,35.92,36.05,35.9,36.02,10809.51237088638,31.8291,31.9443,31.8114,31.9177,10809.5124
2006-08-15 12:30:00,36.02,36.18,36.01,36.1,9608.455440787891,31.9177,32.0595,31.9088,31.9886,9608.4554
2006-08-15 13:00:00,36.07,36.08,35.75,35.85,38193.610377131874,31.962,31.9709,31.6784,31.7671,38193.6104
2006-08-15 13:30:00,35.84,35.99,35.83,35.99,14412.68316118184,31.7582,31.8911,31.7493,31.8911,14412.6832
2006-08-15 14:00:00,35.99,36.14,35.89,35.98,29666.106173432618,31.8911,32.024,31.8025,31.8823,29666.1062
2006-08-15 14:30:00,35.96,36.13,35.96,36.05,25222.195532068217,31.8645,32.0152,31.8645,31.9443,25222.1955
2006-08-15 15:00:00,36.08,36.13,35.99,36.06,20297.862118664423,31.9709,32.0152,31.8911,31.9531,20297.8621
2006-08-15 15:30:00,36.06,36.31,36.06,36.28,27023.78092721595,31.9531,32.1747,31.9531,32.1481,27023.7809
2006-08-16 09:30:00,36.32,36.65,36.32,36.38,37713.18760509248,32.1835,32.4759,32.1835,32.2367,37713.1876
2006-08-16 10:00:00,36.38,36.38,36.15,36.23,30626.95171751141,32.2367,32.2367,32.0329,32.1038,30626.9517
2006-08-16 10:30:00,36.25,36.53,36.25,36.45,31707.90295460005,32.1215,32.3696,32.1215,32.2987,31707.903
2006-08-16 11:00:00,36.4,36.43,36.19,36.27,46480.90319481143,32.2544,32.281,32.0683,32.1392,46480.9032
2006-08-16 11:30:00,36.27,36.45,36.27,36.4,20538.07350468412,32.1392,32.2987,32.1392,32.2544,20538.0735
2006-08-16 12:00:00,36.4,36.52,36.4,36.44,36392.02498198414,32.2544,32.3608,32.2544,32.2899,36392.025
2006-08-16 12:30:00,36.44,36.58,36.43,36.54,12490.99207302426,32.2899,32.4139,32.281,32.3785,12490.9921
2006-08-16 13:00:00,36.53,36.59,36.43,36.45,18616.382416526543,32.3696,32.4228,32.281,32.2987,18616.3824
2006-08-16 13:30:00,36.45,36.54,36.41,36.52,19457.12226759548,32.2987,32.3785,32.2633,32.3608,19457.1223
2006-08-16 14:00:00,36.53,36.62,36.47,36.51,30747.05741052125,32.3696,32.4494,32.3164,32.3519,30747.0574
2006-08-16 14:30:00,36.51,36.81,36.51,36.81,24261.34998798943,32.3519,32.6177,32.3519,32.6177,24261.35
2006-08-16 15:00:00,36.82,37.08,36.82,37.07,25942.82969012731,32.6266,32.857,32.6266,32.8481,25942.8297
2006-08-16 15:30:00,37.06,37.23,37.03,37.05,139682.920970454,32.8393,32.9899,32.8127,32.8304,139682.921
2006-08-17 09:30:00,36.98,37.05,36.75,36.92,17175.11410040836,32.7684,32.8304,32.5646,32.7152,17175.1141
2006-08-17 10:00:00,36.85,37.0,36.8,36.89,20297.862118664423,32.6532,32.7861,32.6089,32.6886,20297.8621
2006-08-17 10:30:00,36.88,36.97,36.8,36.88,22339.65889983185,32.6798,32.7595,32.6089,32.6798,22339.6589
2006-08-17 11:00:00,36.89,37.15,36.89,37.15,14172.47177516214,32.6886,32.919,32.6886,32.919,14172.4718
2006-08-17 11:30:00,37.14,37.25,37.14,37.25,24261.34998798943,32.9101,33.0076,32.9101,33.0076,24261.35
2006-08-17 12:00:00,37.24,37.36,37.21,37.36,21138.601969733365,32.9988,33.1051,32.9722,33.1051,21138.602
2006-08-17 12:30:00,37.38,37.38,37.23,37.3,9368.244054768196,33.1228,33.1228,32.9899,33.0519,9368.2441
2006-08-17 13:00:00,37.3,37.31,37.21,37.25,9848.66682680759,33.0519,33.0608,32.9722,33.0076,9848.6668
2006-08-17 13:30:00,37.25,37.26,36.98,36.98,23901.03290895988,33.0076,33.0165,32.7684,32.7684,23901.0329
2006-08-17 14:00:00,36.99,36.99,36.64,36.78,46360.79750180159,32.7772,32.7772,32.4671,32.5911,46360.7975
2006-08-17 14:30:00,36.79,36.86,36.66,36.8,28465.04924333413,32.6,32.662,32.4848,32.6089,28465.0492
2006-08-17 15:00:00,36.79,36.95,36.79,36.87,23780.92721595004,32.6,32.7418,32.6,32.6709,23780.9272
2006-08-17 15:30:00,36.88,37.1,36.88,36.95,27384.09800624549,32.6798,32.8747,32.6798,32.7418,27384.098
2006-08-18 09:30:00,37.13,37.25,36.62,36.62,30626.95171751141,32.9013,33.0076,32.4494,32.4494,30626.9517
2006-08-18 10:00:00,36.63,36.73,36.43,36.43,11289.935142925777,32.4582,32.5468,32.281,32.281,11289.9351
2006-08-18 10:30:00,36.41,36.65,36.38,36.61,40355.51285130915,32.2633,32.4759,32.2367,32.4405,40355.5129
2006-08-18 11:00:00,36.58,36.78,36.58,36.7,24501.561374009125,32.4139,32.5911,32.4139,32.5203,24501.5614
2006-08-18 11:30:00,36.7,36.92,36.66,36.88,50324.285371126585,32.5203,32.7152,32.4848,32.6798,50324.2854
2006-08-18 12:00:00,36.88,36.92,36.81,36.88,19216.910881575783,32.6798,32.7152,32.6177,32.6798,19216.9109
2006-08-18 12:30:00,36.89,36.91,36.77,36.8,13211.626231083352,32.6886,32.7063,32.5823,32.6089,13211.6262
2006-08-18 13:00:00,36.8,36.88,36.73,36.75,58371.36680278645,32.6089,32.6798,32.5468,32.5646,58371.3668
2006-08-18 13:30:00,36.75,36.9,36.73,36.75,16334.374249339418,32.5646,32.6975,32.5468,32.5646,16334.3742
2006-08-18 14:00:00,36.75,36.93,36.66,36.92,10088.878212827289,32.5646,32.7241,32.4848,32.7152,10088.8782
2006-08-18 14:30:00,36.92,37.06,36.92,36.99,25462.40691808792,32.7152,32.8393,32.7152,32.7772,25462.4069
2006-08-18 15:00:00,36.98,37.1,36.92,37.09,17535.431179437903,32.7684,32.8747,32.7152,32.8658,17535.4312
2006-08-18 15:30:00,37.09,37.23,37.05,37.08,45640.16334374249,32.8658,32.9899,32.8304,32.857,45640.1633
2006-08-21 09:30:00,37.01,37.01,36.67,36.78,23420.610136920488,32.7949,32.7949,32.4937,32.5911,23420.6101
2006-08-21 10:00:00,36.76,36.82,36.64,36.73,24981.98414604852,32.5734,32.6266,32.4671,32.5468,24981.9841
2006-08-21 10:30:00,36.72,36.92,36.72,36.86,12611.097766034109,32.538,32.7152,32.538,32.662,12611.0978
2006-08-21 11:00:00,36.86,36.86,36.59,36.63,49003.12274801825,32.662,32.662,32.4228,32.4582,49003.1227
2006-08-21 11:30:00,36.63,36.69,36.27,36.28,16214.268556329567,32.4582,32.5114,32.1392,32.1481,16214.2686
2006-08-21 12:00:00,36.28,36.38,36.22,36.35,10449.195291856831,32.1481,32.2367,32.0949,32.2101,10449.1953
2006-08-21 12:30:00,36.26,36.32,36.18,36.26,18856.59380254624,32.1304,32.1835,32.0595,32.1304,18856.5938
2006-08-21 13:00:00,36.28,36.39,36.18,36.2,16574.585635359115,32.1481,32.2456,32.0595,32.0772,16574.5856
2006-08-21 13:30:00,36.22,36.27,36.14,36.23,16094.16286331972,32.0949,32.1392,32.024,32.1038,16094.1629
2006-08-21 14:00:00,36.27,36.4,36.23,36.33,13571.943310112898,32.1392,32.2544,32.1038,32.1924,13571.9433
2006-08-21 14:30:00,36.33,36.39,36.14,36.26,17415.325486428057,32.1924,32.2456,32.024,32.1304,17415.3255
2006-08-21 15:00:00,36.28,36.33,36.19,36.29,9128.032668748498,32.1481,32.1924,32.0683,32.1569,9128.0327
2006-08-21 15:30:00,36.29,36.38,36.24,36.28,20658.17919769397,32.1569,32.2367,32.1126,32.1481,20658.1792
2006-08-22 09:30:00,36.18,36.38,35.98,36.03,17775.6425654576,32.0595,32.2367,31.8823,31.9266,17775.6426
2006-08-22 10:00:00,36.03,36.23,35.93,36.23,24501.561374009125,31.9266,32.1038,31.8379,32.1038,24501.5614
2006-08-22 10:30:00,36.2,36.3,36.17,36.26,39154.45592121066,32.0772,32.1658,32.0506,32.1304,39154.4559
2006-08-22 11:00:00,36.28,36.55,36.21,36.55,22339.65889983185,32.1481,32.3873,32.0861,32.3873,22339.6589
2006-08-22 11:30:00,36.55,36.63,36.5,36.54,48642.80566898871,32.3873,32.4582,32.343,32.3785,48642.8057
2006-08-22 12:00:00,36.54,36.58,36.47,36.55,13331.7319240932,32.3785,32.4139,32.3164,32.3873,13331.7319
2006-08-22 12:30:00,36.55,36.64,36.55,36.56,19216.910881575783,32.3873,32.4671,32.3873,32.3962,19216.9109
2006-08-22 13:00:00,36.59,36.6,36.53,36.55,26783.56954119625,32.4228,32.4316,32.3696,32.3873,26783.5695
2006-08-22 13:30:00,36.58,36.66,36.55,36.63,15493.634398270477,32.4139,32.4848,32.3873,32.4582,15493.6344
2006-08-22 14:00:00,36.63,36.71,36.59,36.63,43598.366562575065,32.4582,32.5291,32.4228,32.4582,43598.3666
2006-08-22 14:30:00,36.63,36.68,36.6,36.68,37232.76483305309,32.4582,32.5025,32.4316,32.5025,37232.7648
2006-08-22 15:00:00,36.68,36.81,36.67,36.75,25222.195532068217,32.5025,32.6177,32.4937,32.5646,25222.1955
2006-08-22 15:30:00,36.73,36.86,36.7,36.8,39034.35022820081,32.5468,32.662,32.5203,32.6089,39034.3502
2006-08-23 09:30:00,36.68,36.84,36.63,36.66,30146.52894547201,32.5025,32.6443,32.4582,32.4848,30146.5289
2006-08-23 10:00:00,36.66,36.66,36.09,36.18,22219.553206822,32.4848,32.4848,31.9797,32.0595,22219.5532
2006-08-23 10:30:00,36.19,36.38,36.02,36.04,18015.8539514773,32.0683,32.2367,31.9177,31.9354,18015.854
2006-08-23 11:00:00,36.05,36.1,35.86,36.0,10329.089598846986,31.9443,31.9886,31.7759,31.9,10329.0896
2006-08-23 11:30:00,36.0,36.04,35.96,35.97,19457.12226759548,31.9,31.9354,31.8645,31.8734,19457.1223
2006-08-23 12:00:00,35.97,36.03,35.9,35.92,9128.032668748498,31.8734,31.9266,31.8114,31.8291,9128.0327
2006-08-23 12:30:00,35.92,35.97,35.89,35.9,10449.195291856831,31.8291,31.8734,31.8025,31.8114,10449.1953
2006-08-23 13:00:00,35.88,35.9,35.72,35.79,15974.057170309872,31.7936,31.8114,31.6519,31.7139,15974.0572
2006-08-23 13:30:00,35.79,35.8,35.49,35.56,14773.000240211386,31.7139,31.7228,31.4481,31.5101,14773.0002
2006-08-23 14:00:00,35.58,35.65,35.56,35.65,12130.674993994717,31.5278,31.5898,31.5101,31.5898,12130.675
2006-08-23 14:30:00,35.66,35.72,35.49,35.51,16694.691328368965,31.5987,31.6519,31.4481,31.4658,16694.6913
2006-08-23 15:00:00,35.49,35.67,35.47,35.58,11289.935142925777,31.4481,31.6076,31.4303,31.5278,11289.9351
2006-08-23 15:30:00,35.59,35.73,35.59,35.61,15733.845784290175,31.5367,31.6607,31.5367,31.5544,15733.8458
2006-08-24 09:30:00,35.8,36.1,35.68,36.05,19817.43934662503,31.7228,31.9886,31.6164,31.9443,19817.4393
2006-08-24 10:00:00,35.94,36.04,35.67,35.68,14412.68316118184,31.8468,31.9354,31.6076,31.6164,14412.6832
2006-08-24 10:30:00,35.68,35.68,35.39,35.58,19697.33365361518,31.6164,31.6164,31.3594,31.5278,19697.3337
2006-08-24 11:00:00,35.57,35.69,35.44,35.51,24381.45568099928,31.5189,31.6253,31.4038,31.4658,24381.4557
2006-08-24 11:30:00,35.48,35.5,35.32,35.35,13211.626231083352,31.4392,31.4569,31.2974,31.324,13211.6262
2006-08-24 12:00:00,35.33,35.38,35.27,35.34,15853.951477300025,31.3063,31.3506,31.2531,31.3151,15853.9515
2006-08-24 12:30:00,35.34,35.44,35.28,35.39,7566.658659620465,31.3151,31.4038,31.262,31.3594,7566.6587
2006-08-24 13:00:00,35.42,35.64,35.33,35.57,18015.8539514773,31.386,31.581,31.3063,31.5189,18015.854
2006-08-24 13:30:00,35.56,35.66,35.5,35.54,15853.951477300025,31.5101,31.5987,31.4569,31.4924,15853.9515
2006-08-24 14:00:00,35.54,35.64,35.45,35.49,29185.683401393224,31.4924,31.581,31.4126,31.4481,29185.6834
2006-08-24 14:30:00,35.49,35.53,35.39,35.51,19457.12226759548,31.4481,31.4835,31.3594,31.4658,19457.1223
2006-08-24 15:00:00,35.52,35.54,35.35,35.49,27864.52077828489,31.4746,31.4924,31.324,31.4481,27864.5208
2006-08-24 15:30:00,35.48,35.57,35.4,35.49,30747.05741052125,31.4392,31.5189,31.3683,31.4481,30747.0574
2006-08-25 09:30:00,35.34,35.41,35.1,35.3,41796.78116742733,31.3151,31.3772,31.1025,31.2797,41796.7812
2006-08-25 10:00:00,35.33,35.47,35.26,35.36,26543.35815517656,31.3063,31.4303,31.2443,31.3329,26543.3582
2006-08-25 10:30:00,35.39,35.39,35.0,35.01,21498.91904876291,31.3594,31.3594,31.0139,31.0227,21498.919
2006-08-25 11:00:00,35.05,35.05,34.85,34.99,23420.610136920488,31.0582,31.0582,30.8809,31.005,23420.6101
2006-08-25 11:30:00,34.99,35.0,34.83,35.0,15013.211626231085,31.005,31.0139,30.8632,31.0139,15013.2116
2006-08-25 12:00:00,34.99,35.01,34.89,34.99,12490.99207302426,31.005,31.0227,30.9164,31.005,12490.9921
2006-08-25 12:30:00,35.0,35.03,34.88,34.93,18736.4881095364,31.0139,31.0404,30.9075,30.9518,18736.4881
2006-08-25 13:00:00,34.97,35.04,34.9,34.97,25102.08983905837,30.9873,31.0493,30.9253,30.9873,25102.0898
2006-08-25 13:30:00,34.97,35.04,34.96,34.97,33869.80542877732,30.9873,31.0493,30.9784,30.9873,33869.8054
2006-08-25 14:00:00,34.97,35.05,34.92,35.0,43718.47225558492,30.9873,31.0582,30.943,31.0139,43718.4723
2006-08-25 14:30:00,35.0,35.09,34.95,35.04,31227.48018256065,31.0139,31.0936,30.9696,31.0493,31227.4802
2006-08-25 15:00:00,35.04,35.11,34.97,35.11,26663.4638481864,31.0493,31.1113,30.9873,31.1113,26663.4638
2006-08-25 15:30:00,35.1,35.29,34.94,34.99,98246.4568820562,31.1025,31.2708,30.9607,31.005,98246.4569
2006-08-28 09:30:00,34.88,35.34,34.88,35.24,23780.92721595004,30.9075,31.3151,30.9075,31.2265,23780.9272
2006-08-28 10:00:00,35.24,35.35,35.21,35.35,19337.01657458564,31.2265,31.324,31.1999,31.324,19337.0166
2006-08-28 10:30:00,35.36,35.43,35.27,35.28,16094.16286331972,31.3329,31.3949,31.2531,31.262,16094.1629
2006-08-28 11:00:00,35.34,35.38,35.28,35.31,17895.74825846745,31.3151,31.3506,31.262,31.2886,17895.7483
2006-08-28 11:30:00,35.3,35.43,35.28,35.37,16214.268556329567,31.2797,31.3949,31.262,31.3417,16214.2686
2006-08-28 12:00:00,35.35,35.35,35.28,35.29,12611.097766034109,31.324,31.324,31.262,31.2708,12611.0978
2006-08-28 12:30:00,35.29,35.41,35.29,35.39,7566.658659620465,31.2708,31.3772,31.2708,31.3594,7566.6587
2006-08-28 13:00:00,35.38,35.38,35.24,35.24,70622.14748979101,31.3506,31.3506,31.2265,31.2265,70622.1475
2006-08-28 13:30:00,35.24,35.34,35.24,35.3,24261.34998798943,31.2265,31.3151,31.2265,31.2797,24261.35
2006-08-28 14:00:00,35.34,35.34,35.26,35.33,18616.382416526543,31.3151,31.3151,31.2443,31.3063,18616.3824
2006-08-28 14:30:00,35.33,35.35,35.31,35.35,24021.13860196973,31.3063,31.324,31.2886,31.324,24021.1386
2006-08-28 15:00:00,35.35,35.38,35.18,35.19,36872.44775402354,31.324,31.3506,31.1734,31.1822,36872.4478
2006-08-28 15:30:00,35.2,35.3,35.12,35.17,49243.33413403795,31.1911,31.2797,31.1202,31.1645,49243.3341
2006-08-29 09:30:00,35.59,35.7,35.4,35.53,35431.17943790535,31.5367,31.6341,31.3683,31.4835,35431.1794
2006-08-29 10:00:00,35.49,35.49,35.17,35.17,17655.536872447752,31.4481,31.4481,31.1645,31.1645,17655.5369
2006-08-29 10:30:00,35.16,35.32,35.02,35.19,25942.82969012731,31.1556,31.2974,31.0316,31.1822,25942.8297
2006-08-29 11:00:00,35.21,35.34,35.2,35.21,20538.07350468412,31.1999,31.3151,31.1911,31.1999,20538.0735
2006-08-29 11:30:00,35.16,35.21,34.94,34.99,16334.374249339418,31.1556,31.1999,30.9607,31.005,16334.3742
2006-08-29 12:00:00,34.98,35.03,34.89,34.95,11890.463607975018,30.9961,31.0404,30.9164,30.9696,11890.4636
2006-08-29 12:30:00,34.93,35.0,34.9,34.93,14292.57746817199,30.9518,31.0139,30.9253,30.9518,14292.5775
2006-08-29 13:00:00,34.91,35.0,34.88,34.95,25582.512611097765,30.9341,31.0139,30.9075,30.9696,25582.5126
2006-08-29 13:30:00,34.93,34.95,34.84,34.87,31948.114340619744,30.9518,30.9696,30.8721,30.8987,31948.1143
2006-08-29 14:00:00,34.86,35.0,34.76,34.93,83953.87941388422,30.8898,31.0139,30.8012,30.9518,83953.8794
2006-08-29 14:30:00,34.93,34.98,34.89,34.96,84794.61926495316,30.9518,30.9961,30.9164,30.9784,84794.6193
2006-08-29 15:00:00,34.98,35.09,34.88,35.01,75066.05813115541,30.9961,31.0936,30.9075,31.0227,75066.0581
2006-08-29 15:30:00,35.01,35.18,35.0,35.04,92601.48931059332,31.0227,31.1734,31.0139,31.0493,92601.4893
2006-08-30 09:30:00,35.3,35.58,35.09,35.14,21258.70766274321,31.2797,31.5278,31.0936,31.1379,21258.7077
2006-08-30 10:00:00,35.14,35.18,34.99,35.08,77948.59476339178,31.1379,31.1734,31.005,31.0848,77948.5948
2006-08-30 10:30:00,35.08,35.37,35.05,35.34,44198.89502762431,31.0848,31.3417,31.0582,31.3151,44198.895
2006-08-30 11:00:00,35.31,35.45,35.26,35.38,15013.211626231085,31.2886,31.4126,31.2443,31.3506,15013.2116
2006-08-30 11:30:00,35.44,35.47,35.3,35.4,15253.42301225078,31.4038,31.4303,31.2797,31.3683,15253.423
2006-08-30 12:00:00,35.42,35.58,35.39,35.56,14893.105933221232,31.386,31.5278,31.3594,31.5101,14893.1059
2006-08-30 12:30:00,35.56,35.92,35.55,35.87,25822.72399711746,31.5101,31.8291,31.5012,31.7848,25822.724
2006-08-30 13:00:00,35.87,35.9,35.71,35.75,38914.24453519096,31.7848,31.8114,31.643,31.6784,38914.2445
2006-08-30 13:30:00,35.75,35.8,35.7,35.78,26783.56954119625,31.6784,31.7228,31.6341,31.705,26783.5695
2006-08-30 14:00:00,35.77,35.8,35.65,35.74,24621.66706701897,31.6962,31.7228,31.5898,31.6696,24621.6671
2006-08-30 14:30:00,35.77,35.78,35.64,35.67,25822.72399711746,31.6962,31.705,31.581,31.6076,25822.724
2006-08-30 15:00:00,35.68,35.81,35.65,35.72,43838.57794859477,31.6164,31.7316,31.5898,31.6519,43838.5779
2006-08-30 15:30:00,35.73,35.83,35.71,35.75,42997.83809752582,31.6607,31.7493,31.643,31.6784,42997.8381
2006-08-31 09:30:00,35.87,36.13,35.8,36.09,15853.951477300025,31.7848,32.0152,31.7228,31.9797,15853.9515
2006-08-31 10:00:00,36.08,36.13,35.74,35.74,12851.309152053807,31.9709,32.0152,31.6696,31.6696,12851.3092
2006-08-31 10:30:00,35.74,35.77,35.65,35.72,21498.91904876291,31.6696,31.6962,31.5898,31.6519,21498.919
2006-08-31 11:00:00,35.69,35.81,35.65,35.69,13211.626231083352,31.6253,31.7316,31.5898,31.6253,13211.6262
2006-08-31 11:30:00,35.69,35.79,35.65,35.74,9007.92697573865,31.6253,31.7139,31.5898,31.6696,9007.927
2006-08-31 12:00:00,35.77,35.79,35.63,35.74,8647.609896709104,31.6962,31.7139,31.5721,31.6696,8647.6099
2006-08-31 12:30:00,35.69,35.8,35.67,35.69,14652.894547201537,31.6253,31.7228,31.6076,31.6253,14652.8945
2006-08-31 13:00:00,35.69,35.85,35.69,35.72,16934.90271438866,31.6253,31.7671,31.6253,31.6519,16934.9027
2006-08-31 13:30:00,35.75,35.9,35.74,35.87,27143.8866202258,31.6784,31.8114,31.6696,31.7848,27143.8866
2006-08-31 14:00:00,35.85,35.88,35.79,35.87,14412.68316118184,31.7671,31.7936,31.7139,31.7848,14412.6832
2006-08-31 14:30:00,35.86,35.87,35.76,35.84,19937.54503963488,31.7759,31.7848,31.6873,31.7582,19937.545
2006-08-31 15:00:00,35.84,35.89,35.79,35.89,11530.146528945472,31.7582,31.8025,31.7139,31.8025,11530.1465
2006-08-31 15:30:00,35.84,35.87,35.62,35.63,25822.72399711746,31.7582,31.7848,31.5633,31.5721,25822.724
2006-09-01 09:30:00,35.72,36.23,35.72,36.16,21018.49627672352,31.6519,32.1038,31.6519,32.0418,21018.4963
2006-09-01 10:00:00,36.16,36.21,35.68,35.79,21979.341820802303,32.0418,32.0861,31.6164,31.7139,21979.3418
2006-09-01 10:30:00,35.79,36.02,35.79,35.97,18135.959644487142,31.7139,31.9177,31.7139,31.8734,18135.9596
2006-09-01 11:00:00,35.96,36.03,35.84,35.96,16334.374249339418,31.8645,31.9266,31.7582,31.8645,16334.3742
2006-09-01 11:30:00,35.97,36.03,35.94,36.0,17535.431179437903,31.8734,31.9266,31.8468,31.9,17535.4312
2006-09-01 12:00:00,36.01,36.03,35.95,36.03,14773.000240211386,31.9088,31.9266,31.8557,31.9266,14773.0002
2006-09-01 12:30:00,36.0,36.07,35.98,36.0,21258.70766274321,31.9,31.962,31.8823,31.9,21258.7077
2006-09-01 13:00:00,36.0,36.09,35.96,36.08,40956.0413163584,31.9,31.9797,31.8645,31.9709,40956.0413
2006-09-01 13:30:00,36.08,36.13,35.98,36.02,42757.62671150612,31.9709,32.0152,31.8823,31.9177,42757.6267
2006-09-01 14:00:00,36.02,36.13,35.98,36.01,36271.91928897429,31.9177,32.0152,31.8823,31.9088,36271.9193
2006-09-01 14:30:00,36.03,36.08,35.95,36.06,22339.65889983185,31.9266,31.9709,31.8557,31.9531,22339.6589
2006-09-01 15:00:00,36.07,36.22,36.04,36.19,9248.138361758349,31.962,32.0949,31.9354,32.0683,9248.1384
2006-09-01 15:30:00,36.2,36.2,36.03,36.05,16694.691328368965,32.0772,32.0772,31.9266,31.9443,16694.6913
2006-09-05 09:30:00,36.19,36.72,36.09,36.53,40475.618544319,32.0683,32.538,31.9797,32.3696,40475.6185
2006-09-05 10:00:00,36.52,36.86,36.51,36.76,60533.26927696372,32.3608,32.662,32.3519,32.5734,60533.2693
2006-09-05 10:30:00,36.76,36.8,36.6,36.68,21498.91904876291,32.5734,32.6089,32.4316,32.5025,21498.919
2006-09-05 11:00:00,36.67,36.76,36.6,36.74,59572.42373288493,32.4937,32.5734,32.4316,32.5557,59572.4237
2006-09-05 11:30:00,36.74,36.8,36.66,36.78,52846.50492433341,32.5557,32.6089,32.4848,32.5911,52846.5049
2006-09-05 12:00:00,36.77,36.84,36.68,36.83,27984.626471294738,32.5823,32.6443,32.5025,32.6354,27984.6265
2006-09-05 12:30:00,36.83,36.9,36.81,36.84,43838.57794859477,32.6354,32.6975,32.6177,32.6443,43838.5779
2006-09-05 13:00:00,36.83,36.97,36.78,36.97,23540.715829930337,32.6354,32.7595,32.5911,32.7595,23540.7158
2006-09-05 13:30:00,36.98,37.09,36.93,36.95,30026.42325246217,32.7684,32.8658,32.7241,32.7418,30026.4233
2006-09-05 14:00:00,36.94,37.08,36.92,36.99,55128.51309152054,32.7329,32.857,32.7152,32.7772,55128.5131
2006-09-05 14:30:00,37.0,37.4,37.0,37.32,43598.366562575065,32.7861,33.1405,32.7861,33.0696,43598.3666
2006-09-05 15:00:00,37.28,37.3,37.08,37.08,22820.081671871245,33.0342,33.0519,32.857,32.857,22820.0817
2006-09-05 15:30:00,37.08,37.2,37.04,37.13,38073.504684122025,32.857,32.9633,32.8215,32.9013,38073.5047
2006-09-06 09:30:00,36.83,36.88,36.5,36.67,26183.04107614701,32.6354,32.6798,32.343,32.4937,26183.0411
2006-09-06 10:00:00,36.67,36.81,36.66,36.72,25582.512611097765,32.4937,32.6177,32.4848,32.538,25582.5126
2006-09-06 10:30:00,36.72,36.72,36.44,36.44,21138.601969733365,32.538,32.538,32.2899,32.2899,21138.602
2006-09-06 11:00:00,36.44,36.56,36.38,36.48,17775.6425654576,32.2899,32.3962,32.2367,32.3253,17775.6426
2006-09-06 11:30:00,36.47,36.51,36.22,36.25,25462.40691808792,32.3164,32.3519,32.0949,32.1215,25462.4069
2006-09-06 12:00:00,36.25,36.3,36.22,36.29,24381.45568099928,32.1215,32.1658,32.0949,32.1569,24381.4557
2006-09-06 12:30:00,36.29,36.38,36.25,36.36,21258.70766274321,32.1569,32.2367,32.1215,32.219,21258.7077
2006-09-06 13:00:00,36.35,36.36,36.27,36.29,16214.268556329567,32.2101,32.219,32.1392,32.1569,16214.2686
2006-09-06 13:30:00,36.3,36.39,36.28,36.39,14052.366082152294,32.1658,32.2456,32.1481,32.2456,14052.3661
2006-09-06 14:00:00,36.42,36.43,36.2,36.36,32548.642805668987,32.2721,32.281,32.0772,32.219,32548.6428
2006-09-06 14:30:00,36.31,36.38,36.21,36.31,28344.94355032428,32.1747,32.2367,32.0861,32.1747,28344.9436
2006-09-06 15:00:00,36.31,36.31,36.02,36.04,22820.081671871245,32.1747,32.1747,31.9177,31.9354,22820.0817
2006-09-06 15:30:00,36.06,36.18,35.94,35.95,43718.47225558492,31.9531,32.0595,31.8468,31.8557,43718.4723
2006-09-07 09:30:00,35.72,35.81,35.64,35.68,12851.309152053807,31.6519,31.7316,31.581,31.6164,12851.3092
2006-09-07 10:00:00,35.68,35.69,35.23,35.48,25342.301225078067,31.6164,31.6253,31.2177,31.4392,25342.3012
2006-09-07 10:30:00,35.46,35.67,35.46,35.59,16814.797021378814,31.4215,31.6076,31.4215,31.5367,16814.797
2006-09-07 11:00:00,35.62,35.84,35.62,35.77,21378.81335575306,31.5633,31.7582,31.5633,31.6962,21378.8134
2006-09-07 11:30:00,35.78,36.12,35.78,36.1,39875.09007926976,31.705,32.0063,31.705,31.9886,39875.0901
2006-09-07 12:00:00,36.12,36.28,36.05,36.05,28224.83785731444,32.0063,32.1481,31.9443,31.9443,28224.8379
2006-09-07 12:30:00,36.07,36.2,36.0,36.17,28585.15493634398,31.962,32.0772,31.9,32.0506,28585.1549
2006-09-07 13:00:00,36.16,36.35,36.13,36.22,16574.585635359115,32.0418,32.2101,32.0152,32.0949,16574.5856
2006-09-07 13:30:00,36.22,36.62,36.22,36.45,29666.106173432618,32.0949,32.4494,32.0949,32.2987,29666.1062
2006-09-07 14:00:00,36.45,36.45,36.24,36.33,24261.34998798943,32.2987,32.2987,32.1126,32.1924,24261.35
2006-09-07 14:30:00,36.33,36.36,36.14,36.28,28104.732164304587,32.1924,32.219,32.024,32.1481,28104.7322
2006-09-07 15:00:00,36.33,36.33,35.93,36.05,33149.17127071823,32.1924,32.1924,31.8379,31.9443,33149.1713
2006-09-07 15:30:00,36.03,36.03,35.8,35.87,47561.85443190007,31.9266,31.9266,31.7228,31.7848,47561.8544
2006-09-08 09:30:00,35.88,36.25,35.88,36.09,28224.83785731444,31.7936,32.1215,31.7936,31.9797,28224.8379
2006-09-08 10:00:00,36.11,36.23,36.03,36.23,18616.382416526543,31.9974,32.1038,31.9266,32.1038,18616.3824
2006-09-08 10:30:00,36.15,36.42,36.08,36.38,26903.6752342061,32.0329,32.2721,31.9709,32.2367,26903.6752
2006-09-08 11:00:00,36.38,36.4,36.14,36.17,27984.626471294738,32.2367,32.2544,32.024,32.0506,27984.6265
2006-09-08 11:30:00,36.19,36.32,36.18,36.21,25342.301225078067,32.0683,32.1835,32.0595,32.0861,25342.3012
2006-09-08 12:00:00,36.23,36.28,36.17,36.22,13692.049003122747,32.1038,32.1481,32.0506,32.0949,13692.049
2006-09-08 12:30:00,36.24,36.3,36.24,36.28,28465.04924333413,32.1126,32.1658,32.1126,32.1481,28465.0492
2006-09-08 13:00:00,36.3,36.33,36.23,36.28,37713.18760509248,32.1658,32.1924,32.1038,32.1481,37713.1876
2006-09-08 13:30:00,36.31,36.57,36.28,36.57,23420.610136920488,32.1747,32.4051,32.1481,32.4051,23420.6101
2006-09-08 14:00:00,36.56,36.59,36.48,36.58,39754.98438625991,32.3962,32.4228,32.3253,32.4139,39754.9844
2006-09-08 14:30:00,36.58,36.63,36.53,36.61,28465.04924333413,32.4139,32.4582,32.3696,32.4405,28465.0492
2006-09-08 15:00:00,36.57,36.6,36.49,36.57,36392.02498198414,32.4051,32.4316,32.3342,32.4051,36392.025
2006-09-08 15:30:00,36.57,36.57,36.34,36.41,46961.325966850825,32.4051,32.4051,32.2013,32.2633,46961.326
2006-09-11 09:30:00,36.22,36.31,35.88,35.98,26183.04107614701,32.0949,32.1747,31.7936,31.8823,26183.0411
2006-09-11 10:00:00,36.03,36.29,36.03,36.11,29786.211866442467,31.9266,32.1569,31.9266,31.9974,29786.2119
2006-09-11 10:30:00,36.13,36.27,36.02,36.24,25582.512611097765,32.0152,32.1392,31.9177,32.1126,25582.5126
2006-09-11 11:00:00,36.26,36.48,36.17,36.43,21018.49627672352,32.1304,32.3253,32.0506,32.281,21018.4963
2006-09-11 11:30:00,36.44,36.48,36.25,36.28,21739.130434782608,32.2899,32.3253,32.1215,32.1481,21739.1304
2006-09-11 12:00:00,36.29,36.63,36.28,36.6,23180.3987509008,32.1569,32.4582,32.1481,32.4316,23180.3988
2006-09-11 12:30:00,36.61,36.62,36.47,36.53,10449.195291856831,32.4405,32.4494,32.3164,32.3696,10449.1953
2006-09-11 13:00:00,36.55,36.67,36.53,36.67,40835.93562334855,32.3873,32.4937,32.3696,32.4937,40835.9356
2006-09-11 13:30:00,36.67,36.67,36.44,36.44,9248.138361758349,32.4937,32.4937,32.2899,32.2899,9248.1384
2006-09-11 14:00:00,36.44,36.55,36.42,36.42,12971.414845063657,32.2899,32.3873,32.2721,32.2721,12971.4148
2006-09-11 14:30:00,36.44,36.52,36.4,36.52,11289.935142925777,32.2899,32.3608,32.2544,32.3608,11289.9351
2006-09-11 15:00:00,36.52,36.52,36.2,36.33,25102.08983905837,32.3608,32.3608,32.0772,32.1924,25102.0898
2006-09-11 15:30:00,36.31,36.37,36.2,36.28,28224.83785731444,32.1747,32.2278,32.0772,32.1481,28224.8379
2006-09-12 09:30:00,36.28,36.53,36.14,36.52,31707.90295460005,32.1481,32.3696,32.024,32.3608,31707.903
2006-09-12 10:00:00,36.51,36.63,36.43,36.62,32908.95988469853,32.3519,32.4582,32.281,32.4494,32908.9599
2006-09-12 10:30:00,36.63,36.76,36.57,36.71,27744.41508527504,32.4582,32.5734,32.4051,32.5291,27744.4151
2006-09-12 11:00:00,36.7,36.74,36.65,36.71,26663.4638481864,32.5203,32.5557,32.4759,32.5291,26663.4638
2006-09-12 11:30:00,36.71,36.8,36.71,36.8,13812.154696132597,32.5291,32.6089,32.5291,32.6089,13812.1547
2006-09-12 12:00:00,36.79,36.92,36.73,36.9,13692.049003122747,32.6,32.7152,32.5468,32.6975,13692.049
2006-09-12 12:30:00,36.93,37.06,36.86,37.06,18376.171030506845,32.7241,32.8393,32.662,32.8393,18376.171
2006-09-12 13:00:00,37.06,37.08,36.8,36.8,38193.610377131874,32.8393,32.857,32.6089,32.6089,38193.6104
2006-09-12 13:30:00,36.79,37.07,36.78,37.02,23300.50444391064,32.6,32.8481,32.5911,32.8038,23300.5044
2006-09-12 14:00:00,37.03,37.13,36.98,37.13,32308.43141964929,32.8127,32.9013,32.7684,32.9013,32308.4314
2006-09-12 14:30:00,37.13,37.47,37.12,37.47,45399.95195772279,32.9013,33.2026,32.8924,33.2026,45399.952
2006-09-12 15:00:00,37.43,37.53,37.41,37.49,56089.358635599325,33.1671,33.2557,33.1494,33.2203,56089.3586
2006-09-12 15:30:00,37.48,37.49,37.22,37.27,75186.16382416525,33.2114,33.2203,32.981,33.0253,75186.1638
2006-09-13 09:30:00,37.38,37.47,37.18,37.31,19216.910881575783,33.1228,33.2026,32.9456,33.0608,19216.9109
2006-09-13 10:00:00,37.28,37.47,37.23,37.47,17775.6425654576,33.0342,33.2026,32.9899,33.2026,17775.6426
2006-09-13 10:30:00,37.45,37.45,37.13,37.33,17895.74825846745,33.1848,33.1848,32.9013,33.0785,17895.7483
2006-09-13 11:00:00,37.37,37.46,37.3,37.41,12731.203459043958,33.1139,33.1937,33.0519,33.1494,12731.2035
2006-09-13 11:30:00,37.47,37.52,37.37,37.52,15253.42301225078,33.2026,33.2469,33.1139,33.2469,15253.423
2006-09-13 12:00:00,37.48,37.83,37.38,37.72,36872.44775402354,33.2114,33.5216,33.1228,33.4241,36872.4478
2006-09-13 12:30:00,37.7,37.77,37.65,37.69,14412.68316118184,33.4064,33.4684,33.3621,33.3975,14412.6832
2006-09-13 13:00:00,37.71,37.89,37.68,37.72,27023.78092721595,33.4152,33.5747,33.3886,33.4241,27023.7809
2006-09-13 13:30:00,37.68,37.83,37.68,37.75,19216.910881575783,33.3886,33.5216,33.3886,33.4507,19216.9109
2006-09-13 14:00:00,37.75,37.82,37.47,37.51,31467.69156858035,33.4507,33.5127,33.2026,33.238,31467.6916
2006-09-13 14:30:00,37.48,37.73,37.38,37.66,24981.98414604852,33.2114,33.4329,33.1228,33.3709,24981.9841
2006-09-13 15:00:00,37.63,37.63,37.47,37.53,23300.50444391064,33.3443,33.3443,33.2026,33.2557,23300.5044
2006-09-13 15:30:00,37.53,37.62,37.5,37.62,41436.464088397785,33.2557,33.3355,33.2291,33.3355,41436.4641
2006-09-14 09:30:00,37.59,37.59,37.26,37.26,60413.16358395388,33.3089,33.3089,33.0165,33.0165,60413.1636
2006-09-14 10:00:00,37.18,37.38,37.1,37.3,50924.81383617583,32.9456,33.1228,32.8747,33.0519,50924.8138
2006-09-14 10:30:00,37.32,37.54,37.3,37.53,27023.78092721595,33.0696,33.2646,33.0519,33.2557,27023.7809
2006-09-14 11:00:00,37.47,37.57,37.41,37.52,27023.78092721595,33.2026,33.2912,33.1494,33.2469,27023.7809
2006-09-14 11:30:00,37.55,37.55,37.39,37.49,21619.02474177276,33.2734,33.2734,33.1317,33.2203,21619.0247
2006-09-14 12:00:00,37.5,37.51,37.33,37.47,18856.59380254624,33.2291,33.238,33.0785,33.2026,18856.5938
2006-09-14 12:30:00,37.49,37.63,37.41,37.58,15013.211626231085,33.2203,33.3443,33.1494,33.3,15013.2116
2006-09-14 13:00:00,37.52,37.54,37.47,37.54,13812.154696132597,33.2469,33.2646,33.2026,33.2646,13812.1547
2006-09-14 13:30:00,37.55,37.74,37.55,37.68,28585.15493634398,33.2734,33.4418,33.2734,33.3886,28585.1549
2006-09-14 14:00:00,37.68,37.73,37.56,37.7,12731.203459043958,33.3886,33.4329,33.2823,33.4064,12731.2035
2006-09-14 14:30:00,37.7,37.78,37.49,37.51,12490.99207302426,33.4064,33.4773,33.2203,33.238,12490.9921
2006-09-14 15:00:00,37.52,37.54,37.42,37.54,11289.935142925777,33.2469,33.2646,33.1583,33.2646,11289.9351
2006-09-14 15:30:00,37.55,37.66,37.54,37.6,26423.252462166703,33.2734,33.3709,33.2646,33.3178,26423.2525
2006-09-15 09:30:00,37.92,37.94,37.66,37.78,171871.24669709342,33.6013,33.619,33.3709,33.4773,171871.2467
2006-09-15 10:00:00,37.78,38.14,37.67,38.11,21859.236127792457,33.4773,33.7963,33.3798,33.7697,21859.2361
2006-09-15 10:30:00,38.06,38.12,37.87,37.87,18496.27672351669,33.7254,33.7785,33.557,33.557,18496.2767
2006-09-15 11:00:00,37.87,37.91,37.48,37.5,29786.211866442467,33.557,33.5924,33.2114,33.2291,29786.2119
2006-09-15 11:30:00,37.53,37.59,37.5,37.53,13692.049003122747,33.2557,33.3089,33.2291,33.2557,13692.049
2006-09-15 12:00:00,37.51,37.57,37.45,37.52,12490.99207302426,33.238,33.2912,33.1848,33.2469,12490.9921
2006-09-15 12:30:00,37.5,37.52,37.38,37.47,27143.8866202258,33.2291,33.2469,33.1228,33.2026,27143.8866
2006-09-15 13:00:00,37.47,37.68,37.46,37.55,20778.284890703817,33.2026,33.3886,33.1937,33.2734,20778.2849
2006-09-15 13:30:00,37.53,37.73,37.43,37.47,24021.13860196973,33.2557,33.4329,33.1671,33.2026,24021.1386
2006-09-15 14:00:00,37.47,37.56,37.43,37.44,14773.000240211386,33.2026,33.2823,33.1671,33.176,14773.0002
2006-09-15 14:30:00,37.44,37.51,37.24,37.31,28585.15493634398,33.176,33.238,32.9988,33.0608,28585.1549
2006-09-15 15:00:00,37.31,37.36,37.23,37.35,28104.732164304587,33.0608,33.1051,32.9899,33.0962,28104.7322
2006-09-15 15:30:00,37.37,37.43,37.29,37.31,36512.13067499399,33.1139,33.1671,33.0431,33.0608,36512.1307
2006-09-18 09:30:00,37.13,37.28,36.78,37.28,18135.959644487142,32.9013,33.0342,32.5911,33.0342,18135.9596
2006-09-18 10:00:00,37.33,37.57,37.18,37.34,40956.0413163584,33.0785,33.2912,32.9456,33.0874,40956.0413
2006-09-18 10:30:00,37.37,37.47,37.19,37.27,19937.54503963488,33.1139,33.2026,32.9544,33.0253,19937.545
2006-09-18 11:00:00,37.24,37.4,37.23,37.38,8047.08143165986,32.9988,33.1405,32.9899,33.1228,8047.0814
2006-09-18 11:30:00,37.44,37.64,37.4,37.58,11530.146528945472,33.176,33.3532,33.1405,33.3,11530.1465
2006-09-18 12:00:00,37.55,37.63,37.45,37.52,8527.504203699255,33.2734,33.3443,33.1848,33.2469,8527.5042
2006-09-18 12:30:00,37.53,37.6,37.46,37.56,34590.439586836415,33.2557,33.3178,33.1937,33.2823,34590.4396
2006-09-18 13:00:00,37.53,37.57,37.48,37.57,5885.178957482584,33.2557,33.2912,33.2114,33.2912,5885.179
2006-09-18 13:30:00,37.56,37.56,37.19,37.27,15613.740091280326,33.2823,33.2823,32.9544,33.0253,15613.7401
2006-09-18 14:00:00,37.22,37.42,37.13,37.38,22699.9759788614,32.981,33.1583,32.9013,33.1228,22699.976
2006-09-18 14:30:00,37.36,37.37,37.17,37.37,13211.626231083352,33.1051,33.1139,32.9367,33.1139,13211.6262
2006-09-18 15:00:00,37.36,37.46,37.23,37.41,19817.43934662503,33.1051,33.1937,32.9899,33.1494,19817.4393
2006-09-18 15:30:00,37.43,37.47,37.33,37.39,19937.54503963488,33.1671,33.2026,33.0785,33.1317,19937.545
2006-09-19 09:30:00,37.26,37.35,36.95,37.12,17655.536872447752,33.0165,33.0962,32.7418,32.8924,17655.5369
2006-09-19 10:00:00,37.15,37.23,36.88,36.99,16214.268556329567,32.919,32.9899,32.6798,32.7772,16214.2686
2006-09-19 10:30:00,37.0,37.09,36.9,37.01,20057.650732644724,32.7861,32.8658,32.6975,32.7949,20057.6507
2006-09-19 11:00:00,36.97,37.09,36.89,36.89,16454.479942349266,32.7595,32.8658,32.6886,32.6886,16454.4799
2006-09-19 11:30:00,36.89,36.91,36.51,36.53,28344.94355032428,32.6886,32.7063,32.3519,32.3696,28344.9436
2006-09-19 12:00:00,36.52,36.66,36.35,36.35,24621.66706701897,32.3608,32.4848,32.2101,32.2101,24621.6671
2006-09-19 12:30:00,36.39,36.7,36.39,36.63,19096.805188565937,32.2456,32.5203,32.2456,32.4582,19096.8052
2006-09-19 13:00:00,36.61,36.68,36.5,36.65,11890.463607975018,32.4405,32.5025,32.343,32.4759,11890.4636
2006-09-19 13:30:00,36.64,36.73,36.53,36.68,13692.049003122747,32.4671,32.5468,32.3696,32.5025,13692.049
2006-09-19 14:00:00,36.7,36.92,36.65,36.91,16574.585635359115,32.5203,32.7152,32.4759,32.7063,16574.5856
2006-09-19 14:30:00,36.9,36.98,36.78,36.87,20658.17919769397,32.6975,32.7684,32.5911,32.6709,20658.1792
2006-09-19 15:00:00,36.87,37.16,36.84,37.16,13932.260389142444,32.6709,32.9279,32.6443,32.9279,13932.2604
2006-09-19 15:30:00,37.13,37.33,37.13,37.18,25462.40691808792,32.9013,33.0785,32.9013,32.9456,25462.4069
2006-09-20 09:30:00,37.29,37.65,37.2,37.64,15733.845784290175,33.0431,33.3621,32.9633,33.3532,15733.8458
2006-09-20 10:00:00,37.59,38.11,37.51,38.11,12851.309152053807,33.3089,33.7697,33.238,33.7697,12851.3092
2006-09-20 10:30:00,38.02,38.11,37.69,37.75,22579.87028585155,33.6899,33.7697,33.3975,33.4507,22579.8703
2006-09-20 11:00:00,37.75,37.92,37.74,37.81,12130.674993994717,33.4507,33.6013,33.4418,33.5038,12130.675
2006-09-20 11:30:00,37.85,37.97,37.82,37.87,3483.065097285611,33.5393,33.6456,33.5127,33.557,3483.0651
2006-09-20 12:00:00,37.83,37.88,37.78,37.78,8767.715589718951,33.5216,33.5659,33.4773,33.4773,8767.7156
2006-09-20 12:30:00,37.79,37.86,37.73,37.73,5644.967571462888,33.4861,33.5481,33.4329,33.4329,5644.9676
2006-09-20 13:00:00,37.73,37.81,37.71,37.76,2762.430939226519,33.4329,33.5038,33.4152,33.4595,2762.4309
2006-09-20 13:30:00,37.78,37.88,37.77,37.83,11530.146528945472,33.4773,33.5659,33.4684,33.5216,11530.1465
2006-09-20 14:00:00,37.86,37.98,37.58,37.58,14172.47177516214,33.5481,33.6545,33.3,33.3,14172.4718
2006-09-20 14:30:00,37.58,37.72,37.51,37.68,13571.943310112898,33.3,33.4241,33.238,33.3886,13571.9433
2006-09-20 15:00:00,37.69,37.85,37.6,37.73,11530.146528945472,33.3975,33.5393,33.3178,33.4329,11530.1465
2006-09-20 15:30:00,37.74,37.85,37.69,37.75,27744.41508527504,33.4418,33.5393,33.3975,33.4507,27744.4151
2006-09-21 09:30:00,37.8,37.88,37.48,37.48,13932.260389142444,33.495,33.5659,33.2114,33.2114,13932.2604
2006-09-21 10:00:00,37.47,37.53,37.28,37.38,19817.43934662503,33.2026,33.2557,33.0342,33.1228,19817.4393
2006-09-21 10:30:00,37.38,37.66,37.38,37.64,11169.829449915926,33.1228,33.3709,33.1228,33.3532,11169.8294
2006-09-21 11:00:00,37.61,38.01,37.61,37.96,13812.154696132597,33.3266,33.6811,33.3266,33.6368,13812.1547
2006-09-21 11:30:00,37.95,37.97,37.73,37.86,10088.878212827289,33.6279,33.6456,33.4329,33.5481,10088.8782
2006-09-21 12:00:00,37.85,37.85,37.43,37.48,17415.325486428057,33.5393,33.5393,33.1671,33.2114,17415.3255
2006-09-21 12:30:00,37.48,37.49,37.28,37.33,16814.797021378814,33.2114,33.2203,33.0342,33.0785,16814.797
2006-09-21 13:00:00,37.33,37.38,37.19,37.19,11049.723756906076,33.0785,33.1228,32.9544,32.9544,11049.7238
2006-09-21 13:30:00,37.14,37.43,37.14,37.39,11410.040835935622,32.9101,33.1671,32.9101,33.1317,11410.0408
2006-09-21 14:00:00,37.42,37.54,37.34,37.34,16934.90271438866,33.1583,33.2646,33.0874,33.0874,16934.9027
2006-09-21 14:30:00,37.33,37.4,37.18,37.18,24141.24429497958,33.0785,33.1405,32.9456,32.9456,24141.2443
2006-09-21 15:00:00,37.15,37.24,37.06,37.13,16694.691328368965,32.919,32.9988,32.8393,32.9013,16694.6913
2006-09-21 15:30:00,37.13,37.32,37.13,37.28,26423.252462166703,32.9013,33.0696,32.9013,33.0342,26423.2525
2006-09-22 09:30:00,37.11,37.16,36.93,37.05,14893.105933221232,32.8836,32.9279,32.7241,32.8304,14893.1059
2006-09-22 10:00:00,37.05,37.22,37.01,37.02,25702.61830410761,32.8304,32.981,32.7949,32.8038,25702.6183
2006-09-22 10:30:00,37.06,37.11,36.72,36.72,27624.3093922652,32.8393,32.8836,32.538,32.538,27624.3094
2006-09-22 11:00:00,36.73,36.75,36.63,36.65,28104.732164304587,32.5468,32.5646,32.4582,32.4759,28104.7322
2006-09-22 11:30:00,36.65,36.88,36.65,36.82,19216.910881575783,32.4759,32.6798,32.4759,32.6266,19216.9109
2006-09-22 12:00:00,36.86,36.86,36.55,36.66,24021.13860196973,32.662,32.662,32.3873,32.4848,24021.1386
2006-09-22 12:30:00,36.64,36.64,36.44,36.48,26303.146769156858,32.4671,32.4671,32.2899,32.3253,26303.1468
2006-09-22 13:00:00,36.48,36.74,36.48,36.74,9007.92697573865,32.3253,32.5557,32.3253,32.5557,9007.927
2006-09-22 13:30:00,36.74,36.77,36.63,36.74,10329.089598846986,32.5557,32.5823,32.4582,32.5557,10329.0896
2006-09-22 14:00:00,36.73,36.75,36.58,36.61,22940.18736488109,32.5468,32.5646,32.4139,32.4405,22940.1874
2006-09-22 14:30:00,36.63,36.73,36.59,36.63,13692.049003122747,32.4582,32.5468,32.4228,32.4582,13692.049
2006-09-22 15:00:00,36.66,37.0,36.66,36.85,21258.70766274321,32.4848,32.7861,32.4848,32.6532,21258.7077
2006-09-22 15:30:00,36.85,36.95,36.8,36.95,36271.91928897429,32.6532,32.7418,32.6089,32.7418,36271.9193
2006-09-25 09:30:00,37.02,37.15,36.93,37.15,41676.67547441748,32.8038,32.919,32.7241,32.919,41676.6755
2006-09-25 10:00:00,37.22,37.35,37.06,37.16,21378.81335575306,32.981,33.0962,32.8393,32.9279,21378.8134
2006-09-25 10:30:00,37.21,37.22,36.98,37.15,20538.07350468412,32.9722,32.981,32.7684,32.919,20538.0735
2006-09-25 11:00:00,37.18,37.36,37.14,37.33,11650.25222195532,32.9456,33.1051,32.9101,33.0785,11650.2522
2006-09-25 11:30:00,37.36,37.38,37.09,37.22,18616.382416526543,33.1051,33.1228,32.8658,32.981,18616.3824
2006-09-25 12:00:00,37.21,37.44,37.08,37.44,14052.366082152294,32.9722,33.176,32.857,33.176,14052.3661
2006-09-25 12:30:00,37.44,37.76,37.44,37.76,16934.90271438866,33.176,33.4595,33.176,33.4595,16934.9027
2006-09-25 13:00:00,37.79,37.84,37.52,37.52,10569.300984866682,33.4861,33.5304,33.2469,33.2469,10569.301
2006-09-25 13:30:00,37.53,37.54,37.43,37.48,42277.20393946673,33.2557,33.2646,33.1671,33.2114,42277.2039
2006-09-25 14:00:00,37.48,37.62,37.44,37.54,23901.03290895988,33.2114,33.3355,33.176,33.2646,23901.0329
2006-09-25 14:30:00,37.53,37.97,37.52,37.87,27263.992313235645,33.2557,33.6456,33.2469,33.557,27263.9923
2006-09-25 15:00:00,37.85,37.94,37.75,37.87,18736.4881095364,33.5393,33.619,33.4507,33.557,18736.4881
2006-09-25 15:30:00,37.87,37.87,37.62,37.63,37593.08191208263,33.557,33.557,33.3355,33.3443,37593.0819
2006-09-26 09:30:00,37.53,37.69,37.32,37.48,32188.32572663944,33.2557,33.3975,33.0696,33.2114,32188.3257
2006-09-26 10:00:00,37.5,37.84,37.5,37.82,29305.78909440308,33.2291,33.5304,33.2291,33.5127,29305.7891
2006-09-26 10:30:00,37.82,38.03,37.73,37.78,47321.64304588037,33.5127,33.6988,33.4329,33.4773,47321.643
2006-09-26 11:00:00,37.8,38.04,37.78,37.78,19937.54503963488,33.495,33.7076,33.4773,33.4773,19937.545
2006-09-26 11:30:00,37.82,37.93,37.72,37.78,24621.66706701897,33.5127,33.6102,33.4241,33.4773,24621.6671
2006-09-26 12:00:00,37.76,37.9,37.72,37.86,22459.7645928417,33.4595,33.5836,33.4241,33.5481,22459.7646
2006-09-26 12:30:00,37.88,37.9,37.74,37.8,18015.8539514773,33.5659,33.5836,33.4418,33.495,18015.854
2006-09-26 13:00:00,37.82,37.98,37.74,37.98,14532.788854191687,33.5127,33.6545,33.4418,33.6545,14532.7889
2006-09-26 13:30:00,37.98,38.26,37.92,38.13,23420.610136920488,33.6545,33.9026,33.6013,33.7874,23420.6101
2006-09-26 14:00:00,38.12,38.27,37.97,38.17,22820.081671871245,33.7785,33.9114,33.6456,33.8228,22820.0817
2006-09-26 14:30:00,38.16,38.28,38.09,38.22,20658.17919769397,33.814,33.9203,33.7519,33.8671,20658.1792
2006-09-26 15:00:00,38.2,38.29,38.12,38.22,22699.9759788614,33.8494,33.9292,33.7785,33.8671,22699.976
2006-09-26 15:30:00,38.26,38.43,38.21,38.36,45279.84626471294,33.9026,34.0532,33.8583,33.9912,45279.8463
2006-09-27 09:30:00,38.07,38.36,38.02,38.21,29065.57770838337,33.7342,33.9912,33.6899,33.8583,29065.5777
2006-09-27 10:00:00,38.21,38.32,37.8,37.92,120466.0100888782,33.8583,33.9558,33.495,33.6013,120466.0101
2006-09-27 10:30:00,37.97,38.16,37.86,37.97,29065.57770838337,33.6456,33.814,33.5481,33.6456,29065.5777
2006-09-27 11:00:00,37.96,38.01,37.81,37.95,16094.16286331972,33.6368,33.6811,33.5038,33.6279,16094.1629
2006-09-27 11:30:00,37.92,38.0,37.84,37.92,10689.40667787653,33.6013,33.6722,33.5304,33.6013,10689.4067
2006-09-27 12:00:00,37.9,38.02,37.87,37.97,17895.74825846745,33.5836,33.6899,33.557,33.6456,17895.7483
2006-09-27 12:30:00,37.97,38.1,37.94,38.04,15253.42301225078,33.6456,33.7608,33.619,33.7076,15253.423
2006-09-27 13:00:00,38.04,38.05,37.95,38.05,31587.7972615902,33.7076,33.7165,33.6279,33.7165,31587.7973
2006-09-27 13:30:00,38.03,38.13,37.96,38.04,32788.85419168868,33.6988,33.7874,33.6368,33.7076,32788.8542
2006-09-27 14:00:00,37.98,38.04,37.84,37.88,12130.674993994717,33.6545,33.7076,33.5304,33.5659,12130.675
2006-09-27 14:30:00,37.88,38.03,37.87,37.93,14412.68316118184,33.5659,33.6988,33.557,33.6102,14412.6832
2006-09-27 15:00:00,38.02,38.05,37.89,37.93,21378.81335575306,33.6899,33.7165,33.5747,33.6102,21378.8134
2006-09-27 15:30:00,37.94,38.15,37.94,38.13,36031.7079029546,33.619,33.8051,33.619,33.7874,36031.7079
2006-09-28 09:30:00,38.26,38.47,38.17,38.23,9007.92697573865,33.9026,34.0887,33.8228,33.876,9007.927
2006-09-28 10:00:00,38.27,38.47,38.13,38.15,14292.57746817199,33.9114,34.0887,33.7874,33.8051,14292.5775
2006-09-28 10:30:00,38.11,38.14,37.62,37.78,33269.27696372808,33.7697,33.7963,33.3355,33.4773,33269.277
2006-09-28 11:00:00,37.78,37.78,37.66,37.68,12851.309152053807,33.4773,33.4773,33.3709,33.3886,12851.3092
2006-09-28 11:30:00,37.68,37.77,37.53,37.58,13812.154696132597,33.3886,33.4684,33.2557,33.3,13812.1547
2006-09-28 12:00:00,37.56,37.58,37.46,37.53,12851.309152053807,33.2823,33.3,33.1937,33.2557,12851.3092
2006-09-28 12:30:00,37.55,37.63,37.49,37.59,8287.292817679558,33.2734,33.3443,33.2203,33.3089,8287.2928
2006-09-28 13:00:00,37.55,37.95,37.54,37.92,18496.27672351669,33.2734,33.6279,33.2646,33.6013,18496.2767
2006-09-28 13:30:00,37.91,38.09,37.86,38.0,16094.16286331972,33.5924,33.7519,33.5481,33.6722,16094.1629
2006-09-28 14:00:00,38.05,38.22,38.05,38.11,16454.479942349266,33.7165,33.8671,33.7165,33.7697,16454.4799
2006-09-28 14:30:00,38.14,38.23,38.06,38.19,12731.203459043958,33.7963,33.876,33.7254,33.8406,12731.2035
2006-09-28 15:00:00,38.18,38.18,37.98,38.03,19937.54503963488,33.8317,33.8317,33.6545,33.6988,19937.545
2006-09-28 15:30:00,38.05,38.22,38.04,38.1,41556.569781407634,33.7165,33.8671,33.7076,33.7608,41556.5698
2006-09-29 09:30:00,38.21,38.44,38.07,38.12,23060.293057890944,33.8583,34.0621,33.7342,33.7785,23060.2931
2006-09-29 10:00:00,38.17,38.32,38.04,38.14,32188.32572663944,33.8228,33.9558,33.7076,33.7963,32188.3257
2006-09-29 10:30:00,38.12,38.21,38.05,38.16,23660.821522940187,33.7785,33.8583,33.7165,33.814,23660.8215
2006-09-29 11:00:00,38.16,38.2,38.04,38.08,54047.5618544319,33.814,33.8494,33.7076,33.7431,54047.5619
2006-09-29 11:30:00,38.06,38.08,38.02,38.07,30026.42325246217,33.7254,33.7431,33.6899,33.7342,30026.4233
2006-09-29 12:00:00,38.07,38.11,38.02,38.08,9968.77251981744,33.7342,33.7697,33.6899,33.7431,9968.7725
2006-09-29 12:30:00,38.1,38.14,38.02,38.08,14052.366082152294,33.7608,33.7963,33.6899,33.7431,14052.3661
2006-09-29 13:00:00,38.09,38.13,38.01,38.02,18015.8539514773,33.7519,33.7874,33.6811,33.6899,18015.854
2006-09-29 13:30:00,38.0,38.02,37.96,38.02,15733.845784290175,33.6722,33.6899,33.6368,33.6899,15733.8458
2006-09-29 14:00:00,38.02,38.12,38.02,38.09,24981.98414604852,33.6899,33.7785,33.6899,33.7519,24981.9841
2006-09-29 14:30:00,38.08,38.15,37.96,37.99,16094.16286331972,33.7431,33.8051,33.6368,33.6633,16094.1629
2006-09-29 15:00:00,37.96,37.99,37.88,37.96,17295.219793418208,33.6368,33.6633,33.5659,33.6368,17295.2198
2006-09-29 15:30:00,37.95,37.96,37.73,37.78,71222.67595484026,33.6279,33.6368,33.4329,33.4773,71222.676
2006-10-02 09:30:00,37.73,37.83,37.58,37.68,43718.47225558492,33.4329,33.5216,33.3,33.3886,43718.4723
2006-10-02 10:00:00,37.68,37.82,37.65,37.68,49363.4398270478,33.3886,33.5127,33.3621,33.3886,49363.4398
2006-10-02 10:30:00,37.68,37.77,37.63,37.71,54888.30170550084,33.3886,33.4684,33.3443,33.4152,54888.3017
2006-10-02 11:00:00,37.7,37.92,37.67,37.92,33989.91112178717,33.4064,33.6013,33.3798,33.6013,33989.9111
2006-10-02 11:30:00,37.94,38.23,37.92,38.1,26303.146769156858,33.619,33.876,33.6013,33.7608,26303.1468
2006-10-02 12:00:00,38.07,38.33,38.07,38.28,11770.357914965169,33.7342,33.9646,33.7342,33.9203,11770.3579
2006-10-02 12:30:00,38.28,38.46,38.28,38.35,10449.195291856831,33.9203,34.0798,33.9203,33.9823,10449.1953
2006-10-02 13:00:00,38.35,38.47,38.35,38.37,6605.813115541676,33.9823,34.0887,33.9823,34.0001,6605.8131
2006-10-02 13:30:00,38.39,38.39,38.03,38.06,29786.211866442467,34.0178,34.0178,33.6988,33.7254,29786.2119
2006-10-02 14:00:00,38.05,38.21,37.93,38.19,20417.96781167428,33.7165,33.8583,33.6102,33.8406,20417.9678
2006-10-02 14:30:00,38.14,38.14,37.73,37.78,32908.95988469853,33.7963,33.7963,33.4329,33.4773,32908.9599
2006-10-02 15:00:00,37.84,38.17,37.84,38.17,18135.959644487142,33.5304,33.8228,33.5304,33.8228,18135.9596
2006-10-02 15:30:00,38.21,38.22,38.02,38.02,49123.2284410281,33.8583,33.8671,33.6899,33.6899,49123.2284
2006-10-03 09:30:00,37.89,37.89,37.48,37.58,22099.447513812152,33.5747,33.5747,33.2114,33.3,22099.4475
2006-10-03 10:00:00,37.58,37.94,37.56,37.89,55608.93586355993,33.3,33.619,33.2823,33.5747,55608.9359
2006-10-03 10:30:00,37.96,38.08,37.8,37.88,7686.764352630314,33.6368,33.7431,33.495,33.5659,7686.7644
2006-10-03 11:00:00,37.87,38.09,37.77,38.09,6725.918808551525,33.557,33.7519,33.4684,33.7519,6725.9188
2006-10-03 11:30:00,38.12,38.15,37.87,37.88,13932.260389142444,33.7785,33.8051,33.557,33.5659,13932.2604
2006-10-03 12:00:00,37.88,38.32,37.88,38.26,11770.357914965169,33.5659,33.9558,33.5659,33.9026,11770.3579
2006-10-03 12:30:00,38.25,38.32,38.17,38.28,8887.8212827288,33.8937,33.9558,33.8228,33.9203,8887.8213
2006-10-03 13:00:00,38.32,38.32,38.19,38.19,7566.658659620465,33.9558,33.9558,33.8406,33.8406,7566.6587
2006-10-03 13:30:00,38.2,38.29,38.13,38.25,13692.049003122747,33.8494,33.9292,33.7874,33.8937,13692.049
2006-10-03 14:00:00,38.3,38.6,38.3,38.53,59932.74081191448,33.938,34.2039,33.938,34.1418,59932.7408
2006-10-03 14:30:00,38.52,38.72,38.47,38.59,50324.285371126585,34.133,34.3102,34.0887,34.195,50324.2854
2006-10-03 15:00:00,38.59,38.65,38.41,38.42,39634.87869325006,34.195,34.2482,34.0355,34.0444,39634.8787
2006-10-03 15:30:00,38.43,38.47,38.18,38.31,31707.90295460005,34.0532,34.0887,33.8317,33.9469,31707.903
2006-10-04 09:30:00,38.72,38.84,38.62,38.71,46601.00888782128,34.3102,34.4165,34.2216,34.3013,46601.0089
2006-10-04 10:00:00,38.72,39.0,38.59,38.86,47802.06581791976,34.3102,34.5583,34.195,34.4343,47802.0658
2006-10-04 10:30:00,38.88,38.88,38.72,38.75,18496.27672351669,34.452,34.452,34.3102,34.3368,18496.2767
2006-10-04 11:00:00,38.79,38.79,38.52,38.63,45039.63487869325,34.3722,34.3722,34.133,34.2304,45039.6349
2006-10-04 11:30:00,38.65,38.74,38.56,38.73,52125.87076627432,34.2482,34.3279,34.1684,34.3191,52125.8708
2006-10-04 12:00:00,38.72,38.8,38.71,38.78,17535.431179437903,34.3102,34.3811,34.3013,34.3634,17535.4312
2006-10-04 12:30:00,38.77,38.83,38.72,38.82,13331.7319240932,34.3545,34.4077,34.3102,34.3988,13331.7319
2006-10-04 13:00:00,38.84,38.84,38.62,38.74,12851.309152053807,34.4165,34.4165,34.2216,34.3279,12851.3092
2006-10-04 13:30:00,38.74,39.01,38.74,38.97,16694.691328368965,34.3279,34.5672,34.3279,34.5317,16694.6913
2006-10-04 14:00:00,38.98,39.29,38.94,39.23,30987.26879654096,34.5406,34.8153,34.5051,34.7621,30987.2688
2006-10-04 14:30:00,39.22,39.38,39.22,39.38,18856.59380254624,34.7533,34.895,34.7533,34.895,18856.5938
2006-10-04 15:00:00,39.4,39.42,39.08,39.09,28224.83785731444,34.9128,34.9305,34.6292,34.6381,28224.8379
2006-10-04 15:30:00,39.12,39.23,39.0,39.18,60172.95219793418,34.6646,34.7621,34.5583,34.7178,60172.9522
2006-10-05 09:30:00,40.46,40.46,39.84,40.3,361037.7131876051,35.852,35.852,35.3026,35.7103,361037.7132
2006-10-05 10:00:00,40.33,40.46,40.05,40.06,397189.5267835696,35.7368,35.852,35.4887,35.4976,397189.5268
2006-10-05 10:30:00,40.06,40.06,39.66,39.78,181119.38505885177,35.4976,35.4976,35.1431,35.2495,181119.3851
2006-10-05 11:00:00,39.84,39.84,39.51,39.67,73865.00120105692,35.3026,35.3026,35.0102,35.152,73865.0012
2006-10-05 11:30:00,39.67,39.74,39.46,39.59,43958.683641604606,35.152,35.214,34.9659,35.0811,43958.6836
2006-10-05 12:00:00,39.57,39.62,39.53,39.55,30026.42325246217,35.0634,35.1077,35.0279,35.0457,30026.4233
2006-10-05 12:30:00,39.55,39.55,39.09,39.22,94643.28609176076,35.0457,35.0457,34.6381,34.7533,94643.2861
2006-10-05 13:00:00,39.19,39.33,39.1,39.33,78188.80614941148,34.7267,34.8507,34.6469,34.8507,78188.8061
2006-10-05 13:30:00,39.33,39.34,39.09,39.12,61013.69204900312,34.8507,34.8596,34.6381,34.6646,61013.692
2006-10-05 14:00:00,39.13,39.26,39.01,39.13,61734.32620706221,34.6735,34.7887,34.5672,34.6735,61734.3262
2006-10-05 14:30:00,39.13,39.26,39.1,39.21,52966.610617343256,34.6735,34.7887,34.6469,34.7444,52966.6106
2006-10-05 15:00:00,39.2,39.2,39.06,39.13,83233.24525582512,34.7355,34.7355,34.6115,34.6735,83233.2453
2006-10-05 15:30:00,39.13,39.13,38.96,39.05,128513.09152053807,34.6735,34.6735,34.5229,34.6026,128513.0915
2006-10-06 09:30:00,39.12,39.38,39.05,39.35,127432.14028344942,34.6646,34.895,34.6026,34.8684,127432.1403
2006-10-06 10:00:00,39.36,39.47,39.18,39.31,68220.03362959404,34.8773,34.9748,34.7178,34.833,68220.0336
2006-10-06 10:30:00,39.31,39.34,39.12,39.23,99327.40811914483,34.833,34.8596,34.6646,34.7621,99327.4081
2006-10-06 11:00:00,39.24,39.24,39.0,39.19,114460.72543838578,34.771,34.771,34.5583,34.7267,114460.7254
2006-10-06 11:30:00,39.2,39.22,39.13,39.21,47201.53735287053,34.7355,34.7533,34.6735,34.7444,47201.5374
2006-10-06 12:00:00,39.2,39.22,39.13,39.21,39754.98438625991,34.7355,34.7533,34.6735,34.7444,39754.9844
2006-10-06 12:30:00,39.22,39.28,39.15,39.27,63776.12298822964,34.7533,34.8064,34.6912,34.7976,63776.123
2006-10-06 13:00:00,39.28,39.37,39.18,39.25,55608.93586355993,34.8064,34.8862,34.7178,34.7798,55608.9359
2006-10-06 13:30:00,39.26,39.39,39.24,39.36,49603.6512130675,34.7887,34.9039,34.771,34.8773,49603.6512
2006-10-06 14:00:00,39.37,39.42,39.24,39.32,54888.30170550084,34.8862,34.9305,34.771,34.8419,54888.3017
2006-10-06 14:30:00,39.32,39.55,39.32,39.4,101729.52197934182,34.8419,35.0457,34.8419,34.9128,101729.522
2006-10-06 15:00:00,39.38,39.39,39.13,39.22,82632.71679077588,34.895,34.9039,34.6735,34.7533,82632.7168
2006-10-06 15:30:00,39.22,39.25,39.05,39.12,99207.302426135,34.7533,34.7798,34.6026,34.6646,99207.3024
2006-10-09 09:30:00,39.46,39.59,39.32,39.54,104131.6358395388,34.9659,35.0811,34.8419,35.0368,104131.6358
2006-10-09 10:00:00,39.54,39.72,39.47,39.69,52245.97645928417,35.0368,35.1963,34.9748,35.1697,52245.9765
2006-10-09 10:30:00,39.67,39.72,39.54,39.69,50564.49675714629,35.152,35.1963,35.0368,35.1697,50564.4968
2006-10-09 11:00:00,39.64,39.88,39.62,39.84,90920.00960845544,35.1254,35.3381,35.1077,35.3026,90920.0096
2006-10-09 11:30:00,39.82,40.15,39.82,40.06,60052.84650492433,35.2849,35.5773,35.2849,35.4976,60052.8465
2006-10-09 12:00:00,40.02,40.13,40.02,40.12,24141.24429497958,35.4621,35.5596,35.4621,35.5508,24141.2443
2006-10-09 12:30:00,40.13,40.34,40.13,40.2,71222.67595484026,35.5596,35.7457,35.5596,35.6216,71222.676
2006-10-09 13:00:00,40.18,40.29,40.17,40.18,37112.65914004324,35.6039,35.7014,35.5951,35.6039,37112.6591
2006-10-09 13:30:00,40.18,40.22,40.09,40.09,49723.75690607735,35.6039,35.6394,35.5242,35.5242,49723.7569
2006-10-09 14:00:00,40.11,40.21,40.06,40.17,31227.48018256065,35.5419,35.6305,35.4976,35.5951,31227.4802
2006-10-09 14:30:00,40.2,40.21,40.11,40.18,41436.464088397785,35.6216,35.6305,35.5419,35.6039,41436.4641
2006-10-09 15:00:00,40.16,40.17,39.91,39.94,52486.187845303866,35.5862,35.5951,35.3647,35.3913,52486.1878
2006-10-09 15:30:00,39.96,39.96,39.87,39.88,57170.30987268796,35.409,35.409,35.3292,35.3381,57170.3099
2006-10-10 09:30:00,39.95,39.96,39.74,39.8,58731.683881816,35.4001,35.409,35.214,35.2672,58731.6839
2006-10-10 10:00:00,39.81,39.91,39.72,39.86,85515.25342301224,35.2761,35.3647,35.1963,35.3204,85515.2534
2006-10-10 10:30:00,39.86,39.96,39.83,39.83,75426.37521018495,35.3204,35.409,35.2938,35.2938,75426.3752
2006-10-10 11:00:00,39.83,39.96,39.72,39.96,56569.78140763872,35.2938,35.409,35.1963,35.409,56569.7814
2006-10-10 11:30:00,39.96,40.03,39.91,40.0,63656.01729521979,35.409,35.471,35.3647,35.4444,63656.0173
2006-10-10 12:00:00,40.01,40.01,39.81,39.84,42157.09824645688,35.4533,35.4533,35.2761,35.3026,42157.0982
2006-10-10 12:30:00,39.86,39.93,39.72,39.88,102089.83905837136,35.3204,35.3824,35.1963,35.3381,102089.8391
2006-10-10 13:00:00,39.87,40.01,39.83,39.97,48642.80566898871,35.3292,35.4533,35.2938,35.4178,48642.8057
2006-10-10 13:30:00,39.96,40.0,39.88,39.99,18616.382416526543,35.409,35.4444,35.3381,35.4356,18616.3824
2006-10-10 14:00:00,39.99,40.05,39.96,40.02,18496.27672351669,35.4356,35.4887,35.409,35.4621,18496.2767
2006-10-10 14:30:00,40.02,40.13,40.01,40.09,40956.0413163584,35.4621,35.5596,35.4533,35.5242,40956.0413
2006-10-10 15:00:00,40.1,40.13,40.01,40.1,29305.78909440308,35.533,35.5596,35.4533,35.533,29305.7891
2006-10-10 15:30:00,40.11,40.11,39.96,39.99,68700.45640163343,35.5419,35.5419,35.409,35.4356,68700.4564
2006-10-11 09:30:00,40.11,40.17,39.82,40.11,112298.82296420848,35.5419,35.5951,35.2849,35.5419,112298.823
2006-10-11 10:00:00,40.09,40.12,40.06,40.06,104011.53014652894,35.5242,35.5508,35.4976,35.4976,104011.5301
2006-10-11 10:30:00,40.06,40.16,39.9,40.06,33509.48834974778,35.4976,35.5862,35.3558,35.4976,33509.4883
2006-10-11 11:00:00,40.06,40.11,40.02,40.06,18256.065337496995,35.4976,35.5419,35.4621,35.4976,18256.0653
2006-10-11 11:30:00,40.02,40.16,40.02,40.13,33269.27696372808,35.4621,35.5862,35.4621,35.5596,33269.277
2006-10-11 12:00:00,40.12,40.15,40.06,40.08,20297.862118664423,35.5508,35.5773,35.4976,35.5153,20297.8621
2006-10-11 12:30:00,40.09,40.18,40.09,40.15,33629.59404275763,35.5242,35.6039,35.5242,35.5773,33629.594
2006-10-11 13:00:00,40.15,40.3,40.15,40.21,19457.12226759548,35.5773,35.7103,35.5773,35.6305,19457.1223
2006-10-11 13:30:00,40.2,40.23,40.17,40.21,13692.049003122747,35.6216,35.6482,35.5951,35.6305,13692.049
2006-10-11 14:00:00,40.19,40.19,39.74,39.86,34470.333893826566,35.6128,35.6128,35.214,35.3204,34470.3339
2006-10-11 14:30:00,39.86,39.86,39.45,39.76,28224.83785731444,35.3204,35.3204,34.9571,35.2318,28224.8379
2006-10-11 15:00:00,39.73,40.06,39.63,39.92,37112.65914004324,35.2052,35.4976,35.1166,35.3735,37112.6591
2006-10-11 15:30:00,39.91,40.11,39.91,39.96,90920.00960845544,35.3647,35.5419,35.3647,35.409,90920.0096
2006-10-12 09:30:00,40.28,40.38,40.18,40.32,46120.58611578189,35.803,35.8919,35.7141,35.8386,46120.5861
2006-10-12 10:00:00,40.33,40.63,40.33,40.61,49363.4398270478,35.8475,36.1141,35.8475,36.0964,49363.4398
2006-10-12 10:30:00,40.61,40.67,40.46,40.61,33029.06557770838,36.0964,36.1497,35.963,36.0964,33029.0656
2006-10-12 11:00:00,40.62,40.75,40.56,40.66,21138.601969733365,36.1052,36.2208,36.0519,36.1408,21138.602
2006-10-12 11:30:00,40.62,40.71,40.62,40.69,14652.894547201537,36.1052,36.1852,36.1052,36.1675,14652.8945
2006-10-12 12:00:00,40.69,40.69,40.52,40.56,19337.01657458564,36.1675,36.1675,36.0164,36.0519,19337.0166
2006-10-12 12:30:00,40.56,40.65,40.5,40.58,18256.065337496995,36.0519,36.1319,35.9986,36.0697,18256.0653
2006-10-12 13:00:00,40.58,40.6,40.46,40.56,11169.829449915926,36.0697,36.0875,35.963,36.0519,11169.8294
2006-10-12 13:30:00,40.55,40.57,40.41,40.47,15013.211626231085,36.043,36.0608,35.9186,35.9719,15013.2116
2006-10-12 14:00:00,40.5,40.58,40.48,40.52,34470.333893826566,35.9986,36.0697,35.9808,36.0164,34470.3339
2006-10-12 14:30:00,40.51,40.56,40.48,40.51,81431.65986067739,36.0075,36.0519,35.9808,36.0075,81431.6599
2006-10-12 15:00:00,40.5,40.6,40.5,40.57,79990.39154455921,35.9986,36.0875,35.9986,36.0608,79990.3915
2006-10-12 15:30:00,40.56,40.66,40.53,40.55,73384.57842901754,36.0519,36.1408,36.0252,36.043,73384.5784
2006-10-13 09:30:00,39.96,40.51,39.96,40.41,99807.83089118425,35.5186,36.0075,35.5186,35.9186,99807.8309
2006-10-13 10:00:00,40.36,40.49,40.23,40.48,49483.54552005765,35.8741,35.9897,35.7586,35.9808,49483.5455
2006-10-13 10:30:00,40.46,40.58,40.45,40.51,43838.57794859477,35.963,36.0697,35.9541,36.0075,43838.5779
2006-10-13 11:00:00,40.51,40.55,40.32,40.36,62214.748979101605,36.0075,36.043,35.8386,35.8741,62214.749
2006-10-13 11:30:00,40.35,40.48,40.28,40.4,23300.50444391064,35.8653,35.9808,35.803,35.9097,23300.5044
2006-10-13 12:00:00,40.4,40.52,40.4,40.41,29305.78909440308,35.9097,36.0164,35.9097,35.9186,29305.7891
2006-10-13 12:30:00,40.43,40.51,40.43,40.48,55969.25294258948,35.9364,36.0075,35.9364,35.9808,55969.2529
2006-10-13 13:00:00,40.47,40.5,40.38,40.47,66658.659620466,35.9719,35.9986,35.8919,35.9719,66658.6596
2006-10-13 13:30:00,40.47,40.49,40.38,40.42,62815.27744415085,35.9719,35.9897,35.8919,35.9275,62815.2774
2006-10-13 14:00:00,40.45,40.47,40.41,40.45,29906.31755945232,35.9541,35.9719,35.9186,35.9541,29906.3176
2006-10-13 14:30:00,40.45,40.47,40.34,40.39,35551.2851309152,35.9541,35.9719,35.8564,35.9008,35551.2851
2006-10-13 15:00:00,40.41,40.52,40.41,40.46,51044.91952918568,35.9186,36.0164,35.9186,35.963,51044.9195
2006-10-13 15:30:00,40.46,40.6,40.41,40.59,65817.91976939706,35.963,36.0875,35.9186,36.0786,65817.9198
2006-10-16 09:30:00,40.81,41.21,40.81,41.14,28825.36632236368,36.2741,36.6297,36.2741,36.5674,28825.3663
2006-10-16 10:00:00,41.11,41.5,41.11,41.49,30987.26879654096,36.5408,36.8874,36.5408,36.8785,30987.2688
2006-10-16 10:30:00,41.49,41.5,41.41,41.45,42397.30963247658,36.8785,36.8874,36.8074,36.843,42397.3096
2006-10-16 11:00:00,41.45,41.5,41.41,41.46,42397.30963247658,36.843,36.8874,36.8074,36.8519,42397.3096
2006-10-16 11:30:00,41.46,41.47,41.22,41.38,78068.70045640162,36.8519,36.8608,36.6386,36.7808,78068.7005
2006-10-16 12:00:00,41.41,41.49,41.35,41.49,39034.35022820081,36.8074,36.8785,36.7541,36.8785,39034.3502
2006-10-16 12:30:00,41.49,41.54,41.4,41.47,55128.51309152054,36.8785,36.923,36.7985,36.8608,55128.5131
2006-10-16 13:00:00,41.48,41.61,41.47,41.59,22699.9759788614,36.8697,36.9852,36.8608,36.9674,22699.976
2006-10-16 13:30:00,41.6,41.67,41.53,41.61,29185.683401393224,36.9763,37.0385,36.9141,36.9852,29185.6834
2006-10-16 14:00:00,41.61,41.68,41.55,41.67,49603.6512130675,36.9852,37.0474,36.9319,37.0385,49603.6512
2006-10-16 14:30:00,41.65,41.95,41.65,41.85,93442.22916166224,37.0208,37.2874,37.0208,37.1985,93442.2292
2006-10-16 15:00:00,41.85,41.85,41.73,41.75,174753.7833293298,37.1985,37.1985,37.0919,37.1096,174753.7833
2006-10-16 15:30:00,41.75,41.78,41.62,41.63,111578.1888061494,37.1096,37.1363,36.9941,37.003,111578.1888
2006-10-17 09:30:00,41.84,41.95,41.53,41.7,120586.11578188806,37.1896,37.2874,36.9141,37.0652,120586.1158
2006-10-17 10:00:00,41.73,41.77,41.53,41.7,114220.51405236608,37.0919,37.1274,36.9141,37.0652,114220.5141
2006-10-17 10:30:00,41.7,41.7,41.5,41.58,87677.15589718953,37.0652,37.0652,36.8874,36.9585,87677.1559
2006-10-17 11:00:00,41.58,41.62,41.52,41.6,43838.57794859477,36.9585,36.9941,36.9052,36.9763,43838.5779
2006-10-17 11:30:00,41.6,41.73,41.59,41.68,29546.00048042277,36.9763,37.0919,36.9674,37.0474,29546.0005
2006-10-17 12:00:00,41.69,42.0,41.67,41.95,29546.00048042277,37.0563,37.3319,37.0385,37.2874,29546.0005
2006-10-17 12:30:00,41.94,41.94,41.73,41.79,12851.309152053807,37.2785,37.2785,37.0919,37.1452,12851.3092
2006-10-17 13:00:00,41.79,41.96,41.75,41.88,16694.691328368965,37.1452,37.2963,37.1096,37.2252,16694.6913
2006-10-17 13:30:00,41.89,41.96,41.8,41.91,33149.17127071823,37.2341,37.2963,37.1541,37.2519,33149.1713
2006-10-17 14:00:00,41.87,41.93,41.8,41.89,57650.73264472736,37.2163,37.2696,37.1541,37.2341,57650.7326
2006-10-17 14:30:00,41.89,42.1,41.88,42.06,44919.5291856834,37.2341,37.4207,37.2252,37.3852,44919.5292
2006-10-17 15:00:00,42.05,42.23,42.02,42.17,76026.9036752342,37.3763,37.5363,37.3496,37.483,76026.9037
2006-10-17 15:30:00,42.15,42.24,41.95,42.1,90920.00960845544,37.4652,37.5452,37.2874,37.4207,90920.0096
2006-10-18 09:30:00,42.05,42.49,42.05,42.15,57050.20417967811,37.3763,37.7674,37.3763,37.4652,57050.2042
2006-10-18 10:00:00,42.09,42.17,41.84,42.09,59212.106653855386,37.4119,37.483,37.1896,37.4119,59212.1067
2006-10-18 10:30:00,42.05,42.21,42.05,42.17,55008.40739851069,37.3763,37.5185,37.3763,37.483,55008.4074
2006-10-18 11:00:00,42.16,42.3,42.1,42.2,36512.13067499399,37.4741,37.5985,37.4207,37.5096,36512.1307
2006-10-18 11:30:00,42.21,42.25,42.13,42.18,36031.7079029546,37.5185,37.5541,37.4474,37.4919,36031.7079
2006-10-18 12:00:00,42.18,42.2,42.1,42.14,26183.04107614701,37.4919,37.5096,37.4207,37.4563,26183.0411
2006-10-18 12:30:00,42.18,42.2,42.07,42.1,14532.788854191687,37.4919,37.5096,37.3941,37.4207,14532.7889
2006-10-18 13:00:00,42.1,42.13,41.88,41.9,24021.13860196973,37.4207,37.4474,37.2252,37.243,24021.1386
2006-10-18 13:30:00,41.9,41.9,41.76,41.88,19457.12226759548,37.243,37.243,37.1185,37.2252,19457.1223
2006-10-18 14:00:00,41.9,42.16,41.81,42.1,32668.74849867884,37.243,37.4741,37.163,37.4207,32668.7485
2006-10-18 14:30:00,42.1,42.15,42.0,42.12,36151.81359596445,37.4207,37.4652,37.3319,37.4385,36151.8136
2006-10-18 15:00:00,42.13,42.15,41.88,41.91,55368.72447754023,37.4474,37.4652,37.2252,37.2519,55368.7245
2006-10-18 15:30:00,41.92,41.99,41.83,41.96,46240.69180879174,37.2608,37.323,37.1808,37.2963,46240.6918
2006-10-19 09:30:00,42.21,42.25,41.9,42.21,52486.187845303866,37.5185,37.5541,37.243,37.5185,52486.1878
2006-10-19 10:00:00,42.2,42.38,42.16,42.29,35791.4965169349,37.5096,37.6696,37.4741,37.5896,35791.4965
2006-10-19 10:30:00,42.29,42.4,42.28,42.39,30026.42325246217,37.5896,37.6874,37.5807,37.6785,30026.4233
2006-10-19 11:00:00,42.37,42.41,42.26,42.4,22099.447513812152,37.6607,37.6963,37.563,37.6874,22099.4475
2006-10-19 11:30:00,42.36,42.38,42.25,42.3,18376.171030506845,37.6518,37.6696,37.5541,37.5985,18376.171
2006-10-19 12:00:00,42.3,42.3,42.02,42.13,102330.05044439106,37.5985,37.5985,37.3496,37.4474,102330.0504
2006-10-19 12:30:00,42.18,42.19,41.87,41.94,40235.4071582993,37.4919,37.5007,37.2163,37.2785,40235.4072
2006-10-19 13:00:00,41.93,42.3,41.89,42.26,19577.22796060533,37.2696,37.5985,37.2341,37.563,19577.228
2006-10-19 13:30:00,42.25,42.29,42.1,42.13,22820.081671871245,37.5541,37.5896,37.4207,37.4474,22820.0817
2006-10-19 14:00:00,42.14,42.19,42.03,42.09,58371.36680278645,37.4563,37.5007,37.3585,37.4119,58371.3668
2006-10-19 14:30:00,42.09,42.2,42.08,42.2,23300.50444391064,37.4119,37.5096,37.403,37.5096,23300.5044
2006-10-19 15:00:00,42.22,42.34,42.18,42.27,27384.09800624549,37.5274,37.6341,37.4919,37.5719,27384.098
2006-10-19 15:30:00,42.29,42.31,42.18,42.25,34710.545279846265,37.5896,37.6074,37.4919,37.5541,34710.5453
2006-10-20 09:30:00,42.35,42.35,41.52,41.56,80110.49723756906,37.643,37.643,36.9052,36.9408,80110.4972
2006-10-20 10:00:00,41.58,41.78,41.5,41.72,14412.68316118184,36.9585,37.1363,36.8874,37.083,14412.6832
2006-10-20 10:30:00,41.72,41.74,41.56,41.62,36031.7079029546,37.083,37.1008,36.9408,36.9941,36031.7079
2006-10-20 11:00:00,41.62,41.73,41.6,41.71,18015.8539514773,36.9941,37.0919,36.9763,37.0741,18015.854
2006-10-20 11:30:00,41.72,41.89,41.72,41.84,46961.325966850825,37.083,37.2341,37.083,37.1896,46961.326
2006-10-20 12:00:00,41.8,41.8,41.61,41.61,26543.35815517656,37.1541,37.1541,36.9852,36.9852,26543.3582
2006-10-20 12:30:00,41.61,41.62,41.44,41.48,33509.48834974778,36.9852,36.9941,36.8341,36.8697,33509.4883
2006-10-20 13:00:00,41.47,41.61,41.44,41.59,25702.61830410761,36.8608,36.9852,36.8341,36.9674,25702.6183
2006-10-20 13:30:00,41.61,41.63,41.42,41.47,14773.000240211386,36.9852,37.003,36.8163,36.8608,14773.0002
2006-10-20 14:00:00,41.46,41.48,41.42,41.45,19096.805188565937,36.8519,36.8697,36.8163,36.843,19096.8052
2006-10-20 14:30:00,41.43,41.43,41.26,41.29,51525.34230122508,36.8252,36.8252,36.6741,36.7008,51525.3423
2006-10-20 15:00:00,41.27,41.42,41.13,41.32,49243.33413403795,36.683,36.8163,36.5586,36.7274,49243.3341
2006-10-20 15:30:00,41.31,41.39,41.18,41.25,43478.260869565216,36.7186,36.7897,36.603,36.6652,43478.2609
2006-10-23 09:30:00,41.07,41.31,40.96,41.01,40835.93562334855,36.5052,36.7186,36.4075,36.4519,40835.9356
2006-10-23 10:00:00,41.04,41.25,40.97,41.25,62815.27744415085,36.4786,36.6652,36.4163,36.6652,62815.2774
2006-10-23 10:30:00,41.21,41.33,41.19,41.25,21979.341820802303,36.6297,36.7363,36.6119,36.6652,21979.3418
2006-10-23 11:00:00,41.25,41.34,41.19,41.34,68940.66778765313,36.6652,36.7452,36.6119,36.7452,68940.6678
2006-10-23 11:30:00,41.35,41.49,41.26,41.49,15253.42301225078,36.7541,36.8785,36.6741,36.8785,15253.423
2006-10-23 12:00:00,41.49,41.52,41.41,41.42,41556.569781407634,36.8785,36.9052,36.8074,36.8163,41556.5698
2006-10-23 12:30:00,41.42,41.46,41.21,41.3,38553.92745616142,36.8163,36.8519,36.6297,36.7097,38553.9275
2006-10-23 13:00:00,41.3,41.4,41.24,41.36,11770.357914965169,36.7097,36.7985,36.6563,36.763,11770.3579
2006-10-23 13:30:00,41.36,41.36,41.15,41.16,22459.7645928417,36.763,36.763,36.5763,36.5852,22459.7646
2006-10-23 14:00:00,41.21,41.21,40.91,40.92,43718.47225558492,36.6297,36.6297,36.363,36.3719,43718.4723
2006-10-23 14:30:00,40.92,41.04,40.91,41.03,36512.13067499399,36.3719,36.4786,36.363,36.4697,36512.1307
2006-10-23 15:00:00,41.03,41.16,41.03,41.13,37352.870526062936,36.4697,36.5852,36.4697,36.5586,37352.8705
2006-10-23 15:30:00,41.15,41.21,41.13,41.17,54768.19601249099,36.5763,36.6297,36.5586,36.5941,54768.196
2006-10-24 09:30:00,41.07,41.63,40.96,41.46,48883.01705500841,36.5052,37.003,36.4075,36.8519,48883.0171
2006-10-24 10:00:00,41.43,41.8,41.43,41.75,35791.4965169349,36.8252,37.1541,36.8252,37.1096,35791.4965
2006-10-24 10:30:00,41.75,41.75,41.61,41.65,47201.53735287053,37.1096,37.1096,36.9852,37.0208,47201.5374
2006-10-24 11:00:00,41.7,41.79,41.64,41.71,21378.81335575306,37.0652,37.1452,37.0119,37.0741,21378.8134
2006-10-24 11:30:00,41.71,41.79,41.62,41.75,19096.805188565937,37.0741,37.1452,36.9941,37.1096,19096.8052
2006-10-24 12:00:00,41.75,41.78,41.64,41.64,23660.821522940187,37.1096,37.1363,37.0119,37.0119,23660.8215
2006-10-24 12:30:00,41.65,41.74,41.54,41.57,12010.569300984866,37.0208,37.1008,36.923,36.9497,12010.5693
2006-10-24 13:00:00,41.56,41.7,41.56,41.7,7086.235887581071,36.9408,37.0652,36.9408,37.0652,7086.2359
2006-10-24 13:30:00,41.71,41.79,41.63,41.77,31828.00864760989,37.0741,37.1452,37.003,37.1274,31828.0086
2006-10-24 14:00:00,41.77,41.88,41.75,41.86,21979.341820802303,37.1274,37.2252,37.1096,37.2074,21979.3418
2006-10-24 14:30:00,41.88,41.92,41.84,41.89,11410.040835935622,37.2252,37.2608,37.1896,37.2341,11410.0408
2006-10-24 15:00:00,41.88,41.92,41.82,41.85,15974.057170309872,37.2252,37.2608,37.1719,37.1985,15974.0572
2006-10-24 15:30:00,41.83,41.96,41.81,41.86,28705.26062935383,37.1808,37.2963,37.163,37.2074,28705.2606
2006-10-25 09:30:00,41.74,42.05,41.69,42.0,28344.94355032428,37.1008,37.3763,37.0563,37.3319,28344.9436
2006-10-25 10:00:00,41.99,42.13,41.92,42.09,68700.45640163343,37.323,37.4474,37.2608,37.4119,68700.4564
2006-10-25 10:30:00,42.08,42.1,41.86,41.9,18496.27672351669,37.403,37.4207,37.2074,37.243,18496.2767
2006-10-25 11:00:00,41.9,42.09,41.9,42.08,8407.398510689407,37.243,37.4119,37.243,37.403,8407.3985
2006-10-25 11:30:00,42.03,42.06,41.85,41.88,9968.77251981744,37.3585,37.3852,37.1985,37.2252,9968.7725
2006-10-25 12:00:00,41.9,41.94,41.66,41.66,23901.03290895988,37.243,37.2785,37.0296,37.0296,23901.0329
2006-10-25 12:30:00,41.66,41.66,41.4,41.44,22699.9759788614,37.0296,37.0296,36.7985,36.8341,22699.976
2006-10-25 13:00:00,41.44,41.51,41.37,41.41,17775.6425654576,36.8341,36.8963,36.7719,36.8074,17775.6426
2006-10-25 13:30:00,41.41,41.58,41.34,41.56,17655.536872447752,36.8074,36.9585,36.7452,36.9408,17655.5369
2006-10-25 14:00:00,41.62,41.63,41.18,41.2,47321.64304588037,36.9941,37.003,36.603,36.6208,47321.643
2006-10-25 14:30:00,41.2,41.48,41.16,41.48,40115.30146528945,36.6208,36.8697,36.5852,36.8697,40115.3015
2006-10-25 15:00:00,41.46,41.6,41.34,41.46,38553.92745616142,36.8519,36.9763,36.7452,36.8519,38553.9275
2006-10-25 15:30:00,41.42,41.66,41.41,41.51,47201.53735287053,36.8163,37.0296,36.8074,36.8963,47201.5374
2006-10-26 09:30:00,41.75,41.77,41.59,41.63,22219.553206822,37.1096,37.1274,36.9674,37.003,22219.5532
2006-10-26 10:00:00,41.63,41.75,41.36,41.4,32788.85419168868,37.003,37.1096,36.763,36.7985,32788.8542
2006-10-26 10:30:00,41.37,41.45,41.23,41.45,21498.91904876291,36.7719,36.843,36.6474,36.843,21498.919
2006-10-26 11:00:00,41.41,41.44,41.3,41.44,19457.12226759548,36.8074,36.8341,36.7097,36.8341,19457.1223
2006-10-26 11:30:00,41.46,41.62,41.46,41.51,18256.065337496995,36.8519,36.9941,36.8519,36.8963,18256.0653
2006-10-26 12:00:00,41.51,41.7,41.49,41.65,10329.089598846986,36.8963,37.0652,36.8785,37.0208,10329.0896
2006-10-26 12:30:00,41.64,41.77,41.54,41.74,11169.829449915926,37.0119,37.1274,36.923,37.1008,11169.8294
2006-10-26 13:00:00,41.75,41.8,41.7,41.75,13812.154696132597,37.1096,37.1541,37.0652,37.1096,13812.1547
2006-10-26 13:30:00,41.78,41.8,41.65,41.72,18015.8539514773,37.1363,37.1541,37.0208,37.083,18015.854
2006-10-26 14:00:00,41.75,42.0,41.74,42.0,55849.147249579626,37.1096,37.3319,37.1008,37.3319,55849.1472
2006-10-26 14:30:00,42.0,42.34,42.0,42.34,36872.44775402354,37.3319,37.6341,37.3319,37.6341,36872.4478
2006-10-26 15:00:00,42.4,42.4,42.25,42.35,30026.42325246217,37.6874,37.6874,37.5541,37.643,30026.4233
2006-10-26 15:30:00,42.33,42.45,42.29,42.41,48642.80566898871,37.6252,37.7318,37.5896,37.6963,48642.8057
2006-10-27 09:30:00,42.04,42.24,41.79,42.22,29305.78909440308,37.3674,37.5452,37.1452,37.5274,29305.7891
2006-10-27 10:00:00,42.22,42.41,42.22,42.4,24021.13860196973,37.5274,37.6963,37.5274,37.6874,24021.1386
2006-10-27 10:30:00,42.34,42.4,42.2,42.27,27023.78092721595,37.6341,37.6874,37.5096,37.5719,27023.7809
2006-10-27 11:00:00,42.28,42.35,42.11,42.22,24501.561374009125,37.5807,37.643,37.4296,37.5274,24501.5614
2006-10-27 11:30:00,42.2,42.28,41.96,42.06,26543.35815517656,37.5096,37.5807,37.2963,37.3852,26543.3582
2006-10-27 12:00:00,42.07,42.07,41.8,41.83,29305.78909440308,37.3941,37.3941,37.1541,37.1808,29305.7891
2006-10-27 12:30:00,41.83,41.9,41.7,41.72,16094.16286331972,37.1808,37.243,37.0652,37.083,16094.1629
2006-10-27 13:00:00,41.7,41.8,41.6,41.62,16694.691328368965,37.0652,37.1541,36.9763,36.9941,16694.6913
2006-10-27 13:30:00,41.62,41.64,41.24,41.57,31587.7972615902,36.9941,37.0119,36.6563,36.9497,31587.7973
2006-10-27 14:00:00,41.57,41.58,41.3,41.33,16574.585635359115,36.9497,36.9585,36.7097,36.7363,16574.5856
2006-10-27 14:30:00,41.35,41.41,41.21,41.41,19817.43934662503,36.7541,36.8074,36.6297,36.8074,19817.4393
2006-10-27 15:00:00,41.4,41.45,41.3,41.36,23540.715829930337,36.7985,36.843,36.7097,36.763,23540.7158
2006-10-27 15:30:00,41.33,41.38,41.05,41.28,60773.48066298342,36.7363,36.7808,36.4874,36.6919,60773.4807
2006-10-30 09:30:00,41.13,41.42,41.01,41.09,18376.171030506845,36.5586,36.8163,36.4519,36.523,18376.171
2006-10-30 10:00:00,41.14,41.28,41.07,41.17,10689.40667787653,36.5674,36.6919,36.5052,36.5941,10689.4067
2006-10-30 10:30:00,41.21,41.32,41.1,41.11,42397.30963247658,36.6297,36.7274,36.5319,36.5408,42397.3096
2006-10-30 11:00:00,41.13,41.46,41.13,41.35,35190.968051885655,36.5586,36.8519,36.5586,36.7541,35190.9681
2006-10-30 11:30:00,41.34,41.35,41.14,41.23,61253.90343502282,36.7452,36.7541,36.5674,36.6474,61253.9034
2006-10-30 12:00:00,41.23,41.29,41.11,41.29,25702.61830410761,36.6474,36.7008,36.5408,36.7008,25702.6183
2006-10-30 12:30:00,41.29,41.32,41.21,41.26,6365.601729521979,36.7008,36.7274,36.6297,36.6741,6365.6017
2006-10-30 13:00:00,41.27,41.46,41.27,41.36,25342.301225078067,36.683,36.8519,36.683,36.763,25342.3012
2006-10-30 13:30:00,41.4,41.65,41.4,41.58,23180.3987509008,36.7985,37.0208,36.7985,36.9585,23180.3988
2006-10-30 14:00:00,41.59,41.7,41.56,41.65,16934.90271438866,36.9674,37.0652,36.9408,37.0208,16934.9027
2006-10-30 14:30:00,41.62,41.69,41.61,41.63,13211.626231083352,36.9941,37.0563,36.9852,37.003,13211.6262
2006-10-30 15:00:00,41.62,41.71,41.58,41.6,24981.98414604852,36.9941,37.0741,36.9585,36.9763,24981.9841
2006-10-30 15:30:00,41.58,41.7,41.58,41.69,33629.59404275763,36.9585,37.0652,36.9585,37.0563,33629.594
2006-10-31 09:30:00,41.63,41.82,41.56,41.7,36151.81359596445,37.003,37.1719,36.9408,37.0652,36151.8136
2006-10-31 10:00:00,41.64,41.64,41.21,41.28,11289.935142925777,37.0119,37.0119,36.6297,36.6919,11289.9351
2006-10-31 10:30:00,41.26,41.35,41.18,41.34,75306.26951717511,36.6741,36.7541,36.603,36.7452,75306.2695
2006-10-31 11:00:00,41.33,41.33,41.22,41.24,14773.000240211386,36.7363,36.7363,36.6386,36.6563,14773.0002
2006-10-31 11:30:00,41.21,41.24,40.97,41.08,27984.626471294738,36.6297,36.6563,36.4163,36.5141,27984.6265
2006-10-31 12:00:00,41.08,41.18,41.05,41.11,15133.31731924093,36.5141,36.603,36.4874,36.5408,15133.3173
2006-10-31 12:30:00,41.11,41.11,40.84,40.86,16694.691328368965,36.5408,36.5408,36.3008,36.3186,16694.6913
2006-10-31 13:00:00,40.84,41.01,40.8,40.87,13812.154696132597,36.3008,36.4519,36.2652,36.3275,13812.1547
2006-10-31 13:30:00,40.9,41.24,40.9,41.17,27023.78092721595,36.3541,36.6563,36.3541,36.5941,27023.7809
2006-10-31 14:00:00,41.16,41.24,41.13,41.15,29906.31755945232,36.5852,36.6563,36.5586,36.5763,29906.3176
2006-10-31 14:30:00,41.16,41.33,41.15,41.26,14292.57746817199,36.5852,36.7363,36.5763,36.6741,14292.5775
2006-10-31 15:00:00,41.28,41.41,41.19,41.36,21619.02474177276,36.6919,36.8074,36.6119,36.763,21619.0247
2006-10-31 15:30:00,41.36,41.51,41.09,41.24,45039.63487869325,36.763,36.8963,36.523,36.6563,45039.6349
2006-11-01 09:30:00,41.46,41.92,41.46,41.85,30506.84602450156,36.8519,37.2608,36.8519,37.1985,30506.846
2006-11-01 10:00:00,41.86,42.16,41.66,41.76,77828.48907038193,37.2074,37.4741,37.0296,37.1185,77828.4891
2006-11-01 10:30:00,41.75,41.75,41.49,41.66,20177.75642565457,37.1096,37.1096,36.8785,37.0296,20177.7564
2006-11-01 11:00:00,41.67,41.74,41.61,41.67,23060.293057890944,37.0385,37.1008,36.9852,37.0385,23060.2931
2006-11-01 11:30:00,41.68,41.69,41.54,41.57,32668.74849867884,37.0474,37.0563,36.923,36.9497,32668.7485
2006-11-01 12:00:00,41.58,41.61,41.46,41.46,11289.935142925777,36.9585,36.9852,36.8519,36.8519,11289.9351
2006-11-01 12:30:00,41.44,41.45,41.16,41.22,13812.154696132597,36.8341,36.843,36.5852,36.6386,13812.1547
2006-11-01 13:00:00,41.22,41.26,41.16,41.26,14893.105933221232,36.6386,36.6741,36.5852,36.6741,14893.1059
2006-11-01 13:30:00,41.26,41.4,41.21,41.36,12130.674993994717,36.6741,36.7985,36.6297,36.763,12130.675
2006-11-01 14:00:00,41.3,41.3,41.06,41.15,10689.40667787653,36.7097,36.7097,36.4963,36.5763,10689.4067
2006-11-01 14:30:00,41.15,41.15,40.98,41.04,15853.951477300025,36.5763,36.5763,36.4252,36.4786,15853.9515
2006-11-01 15:00:00,41.07,41.13,40.96,40.97,36992.55344703339,36.5052,36.5586,36.4075,36.4163,36992.5534
2006-11-01 15:30:00,40.97,41.06,40.88,40.91,62575.06605813115,36.4163,36.4963,36.3363,36.363,62575.0661
2006-11-02 09:30:00,40.65,40.7,40.3,40.36,32428.53711265913,36.1319,36.1763,35.8208,35.8741,32428.5371
2006-11-02 10:00:00,40.34,40.66,40.3,40.66,54768.19601249099,35.8564,36.1408,35.8208,36.1408,54768.196
2006-11-02 10:30:00,40.66,40.66,40.34,40.53,28465.04924333413,36.1408,36.1408,35.8564,36.0252,28465.0492
2006-11-02 11:00:00,40.55,40.74,40.55,40.64,23780.92721595004,36.043,36.2119,36.043,36.123,23780.9272
2006-11-02 11:30:00,40.6,40.67,40.53,40.53,16694.691328368965,36.0875,36.1497,36.0252,36.0252,16694.6913
2006-11-02 12:00:00,40.51,40.72,40.51,40.63,19937.54503963488,36.0075,36.1941,36.0075,36.1141,19937.545
2006-11-02 12:30:00,40.66,40.76,40.57,40.67,20297.862118664423,36.1408,36.2297,36.0608,36.1497,20297.8621
2006-11-02 13:00:00,40.67,40.77,40.59,40.72,10929.618063896229,36.1497,36.2386,36.0786,36.1941,10929.6181
2006-11-02 13:30:00,40.68,40.71,40.59,40.62,11770.357914965169,36.1586,36.1852,36.0786,36.1052,11770.3579
2006-11-02 14:00:00,40.61,40.62,40.52,40.6,13692.049003122747,36.0964,36.1052,36.0164,36.0875,13692.049
2006-11-02 14:30:00,40.63,40.68,40.49,40.5,15133.31731924093,36.1141,36.1586,35.9897,35.9986,15133.3173
2006-11-02 15:00:00,40.49,40.72,40.49,40.72,26423.252462166703,35.9897,36.1941,35.9897,36.1941,26423.2525
2006-11-02 15:30:00,40.72,40.76,40.63,40.69,54768.19601249099,36.1941,36.2297,36.1141,36.1675,54768.196
2006-11-03 09:30:00,41.06,41.41,41.06,41.16,36512.13067499399,36.4963,36.8074,36.4963,36.5852,36512.1307
2006-11-03 10:00:00,41.16,41.41,41.05,41.08,47081.43165986068,36.5852,36.8074,36.4874,36.5141,47081.4317
2006-11-03 10:30:00,41.07,41.07,40.76,40.9,13932.260389142444,36.5052,36.5052,36.2297,36.3541,13932.2604
2006-11-03 11:00:00,40.88,40.9,40.41,40.56,24741.772760028824,36.3363,36.3541,35.9186,36.0519,24741.7728
2006-11-03 11:30:00,40.52,40.56,40.31,40.44,14893.105933221232,36.0164,36.0519,35.8297,35.9452,14893.1059
2006-11-03 12:00:00,40.41,40.52,40.33,40.51,9128.032668748498,35.9186,36.0164,35.8475,36.0075,9128.0327
2006-11-03 12:30:00,40.5,40.5,40.35,40.39,7806.870045640163,35.9986,35.9986,35.8653,35.9008,7806.87
2006-11-03 13:00:00,40.34,40.56,40.23,40.5,11289.935142925777,35.8564,36.0519,35.7586,35.9986,11289.9351
2006-11-03 13:30:00,40.51,40.66,40.44,40.54,6605.813115541676,36.0075,36.1408,35.9452,36.0341,6605.8131
2006-11-03 14:00:00,40.55,40.59,40.35,40.59,7326.447273600768,36.043,36.0786,35.8653,36.0786,7326.4473
2006-11-03 14:30:00,40.61,40.7,40.56,40.56,7566.658659620465,36.0964,36.1763,36.0519,36.0519,7566.6587
2006-11-03 15:00:00,40.56,40.56,40.35,40.47,18976.699495556088,36.0519,36.0519,35.8653,35.9719,18976.6995
2006-11-03 15:30:00,40.48,40.62,40.41,40.53,22699.9759788614,35.9808,36.1052,35.9186,36.0252,22699.976
2006-11-06 09:30:00,40.71,40.97,40.67,40.84,29906.31755945232,36.1852,36.4163,36.1497,36.3008,29906.3176
2006-11-06 10:00:00,40.78,41.07,40.78,40.81,17775.6425654576,36.2475,36.5052,36.2475,36.2741,17775.6426
2006-11-06 10:30:00,40.83,40.87,40.66,40.87,20658.17919769397,36.2919,36.3275,36.1408,36.3275,20658.1792
2006-11-06 11:00:00,40.89,40.96,40.84,40.96,12971.414845063657,36.3452,36.4075,36.3008,36.4075,12971.4148
2006-11-06 11:30:00,40.98,41.01,40.89,40.99,11169.829449915926,36.4252,36.4519,36.3452,36.4341,11169.8294
2006-11-06 12:00:00,40.98,41.09,40.98,41.01,9608.455440787891,36.4252,36.523,36.4252,36.4519,9608.4554
2006-11-06 12:30:00,41.02,41.06,40.98,41.04,13812.154696132597,36.4608,36.4963,36.4252,36.4786,13812.1547
2006-11-06 13:00:00,41.05,41.08,41.01,41.04,16454.479942349266,36.4874,36.5141,36.4519,36.4786,16454.4799
2006-11-06 13:30:00,41.03,41.11,40.99,41.04,12731.203459043958,36.4697,36.5408,36.4341,36.4786,12731.2035
2006-11-06 14:00:00,41.04,41.17,41.04,41.1,23300.50444391064,36.4786,36.5941,36.4786,36.5319,23300.5044
2006-11-06 14:30:00,41.1,41.33,41.1,41.28,41436.464088397785,36.5319,36.7363,36.5319,36.6919,41436.4641
2006-11-06 15:00:00,41.27,41.36,41.24,41.26,43478.260869565216,36.683,36.763,36.6563,36.6741,43478.2609
2006-11-06 15:30:00,41.26,41.28,41.13,41.15,38193.610377131874,36.6741,36.6919,36.5586,36.5763,38193.6104
2006-11-07 09:30:00,41.23,41.61,40.92,41.61,26543.35815517656,36.6474,36.9852,36.3719,36.9852,26543.3582
2006-11-07 10:00:00,41.61,42.16,41.57,42.1,57170.30987268796,36.9852,37.4741,36.9497,37.4207,57170.3099
2006-11-07 10:30:00,42.04,42.15,41.84,41.96,21979.341820802303,37.3674,37.4652,37.1896,37.2963,21979.3418
2006-11-07 11:00:00,41.98,42.05,41.95,42.02,17295.219793418208,37.3141,37.3763,37.2874,37.3496,17295.2198
2006-11-07 11:30:00,42.0,42.13,41.81,42.11,61253.90343502282,37.3319,37.4474,37.163,37.4296,61253.9034
2006-11-07 12:00:00,42.1,42.19,42.01,42.04,27864.52077828489,37.4207,37.5007,37.3407,37.3674,27864.5208
2006-11-07 12:30:00,42.05,42.34,42.04,42.27,22579.87028585155,37.3763,37.6341,37.3674,37.5719,22579.8703
2006-11-07 13:00:00,42.27,42.34,42.15,42.15,20778.284890703817,37.5719,37.6341,37.4652,37.4652,20778.2849
2006-11-07 13:30:00,42.19,42.3,42.19,42.24,21979.341820802303,37.5007,37.5985,37.5007,37.5452,21979.3418
2006-11-07 14:00:00,42.23,42.25,41.85,41.93,32908.95988469853,37.5363,37.5541,37.1985,37.2696,32908.9599
2006-11-07 14:30:00,41.9,42.14,41.9,42.08,22339.65889983185,37.243,37.4563,37.243,37.403,22339.6589
2006-11-07 15:00:00,42.09,42.13,41.9,42.04,27744.41508527504,37.4119,37.4474,37.243,37.3674,27744.4151
2006-11-07 15:30:00,42.04,42.14,41.8,41.9,64857.07422531828,37.3674,37.4563,37.1541,37.243,64857.0742
2006-11-08 09:30:00,41.63,41.99,41.59,41.99,14532.788854191687,37.003,37.323,36.9674,37.323,14532.7889
2006-11-08 10:00:00,42.01,42.15,41.94,41.98,17535.431179437903,37.3407,37.4652,37.2785,37.3141,17535.4312
2006-11-08 10:30:00,41.95,42.27,41.92,42.13,12250.780687004562,37.2874,37.5719,37.2608,37.4474,12250.7807
2006-11-08 11:00:00,42.18,42.24,42.09,42.15,8287.292817679558,37.4919,37.5452,37.4119,37.4652,8287.2928
2006-11-08 11:30:00,42.15,42.18,42.09,42.11,9608.455440787891,37.4652,37.4919,37.4119,37.4296,9608.4554
2006-11-08 12:00:00,42.12,42.23,41.91,41.91,10569.300984866682,37.4385,37.5363,37.2519,37.2519,10569.301
2006-11-08 12:30:00,41.91,42.25,41.91,42.21,14893.105933221232,37.2519,37.5541,37.2519,37.5185,14893.1059
2006-11-08 13:00:00,42.21,42.21,42.06,42.15,14532.788854191687,37.5185,37.5185,37.3852,37.4652,14532.7889
2006-11-08 13:30:00,42.18,42.45,42.18,42.4,20057.650732644724,37.4919,37.7318,37.4919,37.6874,20057.6507
2006-11-08 14:00:00,42.41,42.46,42.25,42.39,22820.081671871245,37.6963,37.7407,37.5541,37.6785,22820.0817
2006-11-08 14:30:00,42.37,42.46,42.35,42.41,12490.99207302426,37.6607,37.7407,37.643,37.6963,12490.9921
2006-11-08 15:00:00,42.41,42.45,42.34,42.4,13451.83761710305,37.6963,37.7318,37.6341,37.6874,13451.8376
2006-11-08 15:30:00,42.41,42.45,42.28,42.42,31347.5858755705,37.6963,37.7318,37.5807,37.7052,31347.5859
2006-11-09 09:30:00,42.45,42.45,42.05,42.21,10449.195291856831,37.7318,37.7318,37.3763,37.5185,10449.1953
2006-11-09 10:00:00,42.22,42.24,41.93,42.05,9728.56113379774,37.5274,37.5452,37.2696,37.3763,9728.5611
2006-11-09 10:30:00,42.04,42.17,41.99,42.13,7686.764352630314,37.3674,37.483,37.323,37.4474,7686.7644
2006-11-09 11:00:00,42.17,42.27,42.09,42.09,4684.122027384098,37.483,37.5719,37.4119,37.4119,4684.122
2006-11-09 11:30:00,42.13,42.2,42.01,42.04,6245.496036512131,37.4474,37.5096,37.3407,37.3674,6245.496
2006-11-09 12:00:00,42.07,42.08,41.9,42.0,5404.75618544319,37.3941,37.403,37.243,37.3319,5404.7562
2006-11-09 12:30:00,42.0,42.08,41.93,41.97,4804.227720393947,37.3319,37.403,37.2696,37.3052,4804.2277
2006-11-09 13:00:00,41.99,41.99,41.7,41.7,14532.788854191687,37.323,37.323,37.0652,37.0652,14532.7889
2006-11-09 13:30:00,41.7,41.84,41.66,41.67,11289.935142925777,37.0652,37.1896,37.0296,37.0385,11289.9351
2006-11-09 14:00:00,41.67,41.74,41.53,41.59,28825.36632236368,37.0385,37.1008,36.9141,36.9674,28825.3663
2006-11-09 14:30:00,41.64,41.64,41.44,41.44,11890.463607975018,37.0119,37.0119,36.8341,36.8341,11890.4636
2006-11-09 15:00:00,41.43,41.5,41.27,41.48,14773.000240211386,36.8252,36.8874,36.683,36.8697,14773.0002
2006-11-09 15:30:00,41.53,41.64,41.49,41.58,40835.93562334855,36.9141,37.0119,36.8785,36.9585,40835.9356
2006-11-10 09:30:00,41.46,41.75,41.36,41.51,14292.57746817199,36.8519,37.1096,36.763,36.8963,14292.5775
2006-11-10 10:00:00,41.51,41.85,41.51,41.72,32668.74849867884,36.8963,37.1985,36.8963,37.083,32668.7485
2006-11-10 10:30:00,41.71,41.9,41.64,41.88,17415.325486428057,37.0741,37.243,37.0119,37.2252,17415.3255
2006-11-10 11:00:00,41.85,42.04,41.73,41.99,16934.90271438866,37.1985,37.3674,37.0919,37.323,16934.9027
2006-11-10 11:30:00,42.0,42.16,41.91,41.96,18736.4881095364,37.3319,37.4741,37.2519,37.2963,18736.4881
2006-11-10 12:00:00,41.96,42.0,41.89,41.9,12971.414845063657,37.2963,37.3319,37.2341,37.243,12971.4148
2006-11-10 12:30:00,41.9,42.07,41.89,42.01,12971.414845063657,37.243,37.3941,37.2341,37.3407,12971.4148
2006-11-10 13:00:00,42.0,42.06,41.95,41.95,7086.235887581071,37.3319,37.3852,37.2874,37.2874,7086.2359
2006-11-10 13:30:00,41.95,42.0,41.88,41.91,16814.797021378814,37.2874,37.3319,37.2252,37.2519,16814.797
2006-11-10 14:00:00,41.91,42.23,41.9,42.05,22459.7645928417,37.2519,37.5363,37.243,37.3763,22459.7646
2006-11-10 14:30:00,42.05,42.07,41.91,41.92,23420.610136920488,37.3763,37.3941,37.2519,37.2608,23420.6101
2006-11-10 15:00:00,41.93,41.98,41.93,41.98,13571.943310112898,37.2696,37.3141,37.2696,37.3141,13571.9433
2006-11-10 15:30:00,42.0,42.05,41.98,42.05,28585.15493634398,37.3319,37.3763,37.3141,37.3763,28585.1549
2006-11-13 09:30:00,42.05,42.46,41.96,42.43,26303.146769156858,37.3763,37.7407,37.2963,37.7141,26303.1468
2006-11-13 10:00:00,42.43,42.75,42.39,42.59,30987.26879654096,37.7141,37.9985,37.6785,37.8563,30987.2688
2006-11-13 10:30:00,42.6,42.69,42.53,42.56,8527.504203699255,37.8652,37.9452,37.803,37.8296,8527.5042
2006-11-13 11:00:00,42.57,42.6,42.51,42.56,9248.138361758349,37.8385,37.8652,37.7852,37.8296,9248.1384
2006-11-13 11:30:00,42.55,42.6,42.41,42.49,23300.50444391064,37.8207,37.8652,37.6963,37.7674,23300.5044
2006-11-13 12:00:00,42.5,42.74,42.5,42.72,20898.390583713663,37.7763,37.9896,37.7763,37.9718,20898.3906
2006-11-13 12:30:00,42.75,42.75,42.58,42.58,19337.01657458564,37.9985,37.9985,37.8474,37.8474,19337.0166
2006-11-13 13:00:00,42.58,42.67,42.58,42.67,13211.626231083352,37.8474,37.9274,37.8474,37.9274,13211.6262
2006-11-13 13:30:00,42.66,42.79,42.58,42.73,25342.301225078067,37.9185,38.0341,37.8474,37.9807,25342.3012
2006-11-13 14:00:00,42.77,42.86,42.69,42.86,29786.211866442467,38.0163,38.0963,37.9452,38.0963,29786.2119
2006-11-13 14:30:00,42.88,43.0,42.85,43.0,33269.27696372808,38.1141,38.2207,38.0874,38.2207,33269.277
2006-11-13 15:00:00,43.0,43.0,42.82,42.95,33509.48834974778,38.2207,38.2207,38.0607,38.1763,33509.4883
2006-11-13 15:30:00,42.95,43.16,42.89,43.0,46721.11458083113,38.1763,38.3629,38.1229,38.2207,46721.1146
2006-11-14 09:30:00,43.01,43.39,43.01,43.12,45760.26903675234,38.2296,38.5674,38.2296,38.3274,45760.269
2006-11-14 10:00:00,43.09,43.23,42.96,43.17,62334.854672111454,38.3007,38.4251,38.1852,38.3718,62334.8547
2006-11-14 10:30:00,43.17,43.4,43.1,43.37,42997.83809752582,38.3718,38.5763,38.3096,38.5496,42997.8381
2006-11-14 11:00:00,43.39,43.43,43.27,43.35,27263.992313235645,38.5674,38.6029,38.4607,38.5318,27263.9923
2006-11-14 11:30:00,43.38,43.4,43.25,43.25,36512.13067499399,38.5585,38.5763,38.4429,38.4429,36512.1307
2006-11-14 12:00:00,43.28,43.32,43.18,43.29,17775.6425654576,38.4696,38.5051,38.3807,38.4785,17775.6426
2006-11-14 12:30:00,43.3,43.44,43.28,43.4,21498.91904876291,38.4874,38.6118,38.4696,38.5763,21498.919
2006-11-14 13:00:00,43.41,43.58,43.41,43.48,15013.211626231085,38.5851,38.7362,38.5851,38.6474,15013.2116
2006-11-14 13:30:00,43.5,43.61,43.5,43.55,15013.211626231085,38.6651,38.7629,38.6651,38.7096,15013.2116
2006-11-14 14:00:00,43.57,43.71,43.55,43.69,27384.09800624549,38.7274,38.8518,38.7096,38.834,27384.098
2006-11-14 14:30:00,43.69,44.13,43.67,44.03,63656.01729521979,38.834,39.2251,38.8162,39.1362,63656.0173
2006-11-14 15:00:00,44.0,44.12,43.98,44.07,33869.80542877732,39.1096,39.2162,39.0918,39.1718,33869.8054
2006-11-14 15:30:00,44.08,44.29,44.0,44.23,106293.53831371608,39.1807,39.3673,39.1096,39.314,106293.5383
2006-11-15 09:30:00,44.13,44.46,44.02,44.45,31347.5858755705,39.2251,39.5184,39.1273,39.5096,31347.5859
2006-11-15 10:00:00,44.45,44.54,44.29,44.32,26303.146769156858,39.5096,39.5895,39.3673,39.394,26303.1468
2006-11-15 10:30:00,44.34,44.41,44.08,44.29,31347.5858755705,39.4118,39.474,39.1807,39.3673,31347.5859
2006-11-15 11:00:00,44.29,44.34,44.04,44.12,37232.76483305309,39.3673,39.4118,39.1451,39.2162,37232.7648
2006-11-15 11:30:00,44.12,44.19,44.08,44.1,16214.268556329567,39.2162,39.2784,39.1807,39.1985,16214.2686
2006-11-15 12:00:00,44.09,44.16,44.09,44.15,19697.33365361518,39.1896,39.2518,39.1896,39.2429,19697.3337
2006-11-15 12:30:00,44.14,44.2,44.11,44.19,21979.341820802303,39.234,39.2873,39.2073,39.2784,21979.3418
2006-11-15 13:00:00,44.2,44.32,44.2,44.25,16814.797021378814,39.2873,39.394,39.2873,39.3318,16814.797
2006-11-15 13:30:00,44.25,44.41,44.24,44.34,28705.26062935383,39.3318,39.474,39.3229,39.4118,28705.2606
2006-11-15 14:00:00,44.28,44.49,44.24,44.29,27023.78092721595,39.3584,39.5451,39.3229,39.3673,27023.7809
2006-11-15 14:30:00,44.26,44.26,44.12,44.22,18496.27672351669,39.3407,39.3407,39.2162,39.3051,18496.2767
2006-11-15 15:00:00,44.23,44.54,44.23,44.4,45760.26903675234,39.314,39.5895,39.314,39.4651,45760.269
2006-11-15 15:30:00,44.38,44.43,44.21,44.29,38193.610377131874,39.4473,39.4918,39.2962,39.3673,38193.6104
2006-11-16 09:30:00,44.34,44.65,44.28,44.63,36752.34206101369,39.4118,39.6873,39.3584,39.6695,36752.3421
2006-11-16 10:00:00,44.56,44.61,44.41,44.6,21859.236127792457,39.6073,39.6518,39.474,39.6429,21859.2361
2006-11-16 10:30:00,44.58,44.63,44.27,44.34,20057.650732644724,39.6251,39.6695,39.3496,39.4118,20057.6507
2006-11-16 11:00:00,44.34,44.59,44.34,44.59,11650.25222195532,39.4118,39.634,39.4118,39.634,11650.2522
2006-11-16 11:30:00,44.63,44.66,44.48,44.49,17415.325486428057,39.6695,39.6962,39.5362,39.5451,17415.3255
2006-11-16 12:00:00,44.49,44.77,44.49,44.67,22339.65889983185,39.5451,39.794,39.5451,39.7051,22339.6589
2006-11-16 12:30:00,44.67,44.69,44.61,44.64,10929.618063896229,39.7051,39.7229,39.6518,39.6784,10929.6181
2006-11-16 13:00:00,44.65,44.78,44.61,44.65,18135.959644487142,39.6873,39.8029,39.6518,39.6873,18135.9596
2006-11-16 13:30:00,44.7,44.89,44.66,44.81,24021.13860196973,39.7318,39.9006,39.6962,39.8295,24021.1386
2006-11-16 14:00:00,44.8,44.8,44.59,44.72,14172.47177516214,39.8207,39.8207,39.634,39.7495,14172.4718
2006-11-16 14:30:00,44.74,44.74,44.58,44.59,22099.447513812152,39.7673,39.7673,39.6251,39.634,22099.4475
2006-11-16 15:00:00,44.59,44.79,44.59,44.75,33029.06557770838,39.634,39.8118,39.634,39.7762,33029.0656
2006-11-16 15:30:00,44.75,44.75,44.55,44.6,28585.15493634398,39.7762,39.7762,39.5984,39.6429,28585.1549
2006-11-17 09:30:00,44.61,44.61,44.24,44.44,17895.74825846745,39.6518,39.6518,39.3229,39.5007,17895.7483
2006-11-17 10:00:00,44.4,44.46,44.33,44.35,20057.650732644724,39.4651,39.5184,39.4029,39.4207,20057.6507
2006-11-17 10:30:00,44.35,44.4,44.28,44.32,17535.431179437903,39.4207,39.4651,39.3584,39.394,17535.4312
2006-11-17 11:00:00,44.32,44.49,44.19,44.42,67139.0823925054,39.394,39.5451,39.2784,39.4829,67139.0824
2006-11-17 11:30:00,44.39,44.43,44.34,44.43,6365.601729521979,39.4562,39.4918,39.4118,39.4918,6365.6017
2006-11-17 12:00:00,44.43,44.7,44.39,44.6,25222.195532068217,39.4918,39.7318,39.4562,39.6429,25222.1955
2006-11-17 12:30:00,44.58,44.66,44.54,44.54,63896.22868123949,39.6251,39.6962,39.5895,39.5895,63896.2287
2006-11-17 13:00:00,44.54,44.59,44.54,44.54,126951.71751141004,39.5895,39.634,39.5895,39.5895,126951.7175
2006-11-17 13:30:00,44.54,44.54,44.37,44.37,18256.065337496995,39.5895,39.5895,39.4384,39.4384,18256.0653
2006-11-17 14:00:00,44.37,44.52,44.32,44.45,6846.024501561374,39.4384,39.5718,39.394,39.5096,6846.0245
2006-11-17 14:30:00,44.45,44.69,44.45,44.62,16814.797021378814,39.5096,39.7229,39.5096,39.6607,16814.797
2006-11-17 15:00:00,44.59,44.63,44.46,44.52,9007.92697573865,39.634,39.6695,39.5184,39.5718,9007.927
2006-11-17 15:30:00,44.53,44.56,44.44,44.48,19577.22796060533,39.5807,39.6073,39.5007,39.5362,19577.228
2006-11-20 09:30:00,44.29,44.76,44.12,44.25,16454.479942349266,39.3673,39.7851,39.2162,39.3318,16454.4799
2006-11-20 10:00:00,44.29,44.42,44.25,44.34,58251.2611097766,39.3673,39.4829,39.3318,39.4118,58251.2611
2006-11-20 10:30:00,44.37,44.46,44.25,44.42,17775.6425654576,39.4384,39.5184,39.3318,39.4829,17775.6426
2006-11-20 11:00:00,44.4,44.46,44.34,44.41,6245.496036512131,39.4651,39.5184,39.4118,39.474,6245.496
2006-11-20 11:30:00,44.41,44.46,44.36,44.41,7206.34158059092,39.474,39.5184,39.4296,39.474,7206.3416
2006-11-20 12:00:00,44.43,44.46,44.34,44.39,4323.804948354552,39.4918,39.5184,39.4118,39.4562,4323.8049
2006-11-20 12:30:00,44.39,44.39,44.25,44.34,10449.195291856831,39.4562,39.4562,39.3318,39.4118,10449.1953
2006-11-20 13:00:00,44.37,44.38,44.28,44.28,6245.496036512131,39.4384,39.4473,39.3584,39.3584,6245.496
2006-11-20 13:30:00,44.28,44.34,44.26,44.34,10329.089598846986,39.3584,39.4118,39.3407,39.4118,10329.0896
2006-11-20 14:00:00,44.34,44.39,44.13,44.13,85034.83065097286,39.4118,39.4562,39.2251,39.2251,85034.8307
2006-11-20 14:30:00,44.14,44.23,44.06,44.13,19577.22796060533,39.234,39.314,39.1629,39.2251,19577.228
2006-11-20 15:00:00,44.13,44.21,44.12,44.14,12010.569300984866,39.2251,39.2962,39.2162,39.234,12010.5693
2006-11-20 15:30:00,44.14,44.38,44.13,44.34,29906.31755945232,39.234,39.4473,39.2251,39.4118,29906.3176
2006-11-21 09:30:00,44.46,44.54,44.27,44.36,33149.17127071823,39.5184,39.5895,39.3496,39.4296,33149.1713
2006-11-21 10:00:00,44.33,44.59,44.29,44.54,8767.715589718951,39.4029,39.634,39.3673,39.5895,8767.7156
2006-11-21 10:30:00,44.54,44.59,44.44,44.52,7926.975738650011,39.5895,39.634,39.5007,39.5718,7926.9757
2006-11-21 11:00:00,44.56,44.67,44.45,44.57,14292.57746817199,39.6073,39.7051,39.5096,39.6162,14292.5775
2006-11-21 11:30:00,44.58,44.71,44.55,44.71,12010.569300984866,39.6251,39.7407,39.5984,39.7407,12010.5693
2006-11-21 12:00:00,44.76,44.96,44.68,44.96,50804.70814316598,39.7851,39.9629,39.714,39.9629,50804.7081
2006-11-21 12:30:00,44.94,45.1,44.88,45.05,21258.70766274321,39.9451,40.0873,39.8918,40.0429,21258.7077
2006-11-21 13:00:00,45.03,45.09,44.98,45.07,5404.75618544319,40.0251,40.0784,39.9806,40.0606,5404.7562
2006-11-21 13:30:00,45.04,45.07,44.94,44.97,90920.00960845544,40.034,40.0606,39.9451,39.9718,90920.0096
2006-11-21 14:00:00,44.99,45.02,44.91,44.99,12611.097766034109,39.9895,40.0162,39.9184,39.9895,12611.0978
2006-11-21 14:30:00,45.0,45.1,44.95,44.97,14412.68316118184,39.9984,40.0873,39.954,39.9718,14412.6832
2006-11-21 15:00:00,44.97,44.99,44.84,44.95,17535.431179437903,39.9718,39.9895,39.8562,39.954,17535.4312
2006-11-21 15:30:00,44.94,45.06,44.89,45.0,58251.2611097766,39.9451,40.0518,39.9006,39.9984,58251.2611
2006-11-22 09:30:00,45.01,45.2,44.96,45.04,10809.51237088638,40.0073,40.1762,39.9629,40.034,10809.5124
2006-11-22 10:00:00,45.08,45.08,44.67,44.74,10329.089598846986,40.0695,40.0695,39.7051,39.7673,10329.0896
2006-11-22 10:30:00,44.74,44.87,44.66,44.79,3963.4878693250057,39.7673,39.8829,39.6962,39.8118,3963.4879
2006-11-22 11:00:00,44.83,44.91,44.8,44.89,3843.382176315157,39.8473,39.9184,39.8207,39.9006,3843.3822
2006-11-22 11:30:00,44.9,44.93,44.72,44.72,6846.024501561374,39.9095,39.9362,39.7495,39.7495,6846.0245
2006-11-22 12:00:00,44.7,44.77,44.68,44.72,4564.016334374249,39.7318,39.794,39.714,39.7495,4564.0163
2006-11-22 12:30:00,44.7,44.75,44.61,44.65,5644.967571462888,39.7318,39.7762,39.6518,39.6873,5644.9676
2006-11-22 13:00:00,44.64,44.67,44.59,44.67,7326.447273600768,39.6784,39.7051,39.634,39.7051,7326.4473
2006-11-22 13:30:00,44.65,44.76,44.65,44.74,2882.536632236368,39.6873,39.7851,39.6873,39.7673,2882.5366
2006-11-22 14:00:00,44.72,44.72,44.59,44.64,4564.016334374249,39.7495,39.7495,39.634,39.6784,4564.0163
2006-11-22 14:30:00,44.63,44.89,44.63,44.89,4564.016334374249,39.6695,39.9006,39.6695,39.9006,4564.0163
2006-11-22 15:00:00,44.9,44.94,44.77,44.77,9248.138361758349,39.9095,39.9451,39.794,39.794,9248.1384
2006-11-22 15:30:00,44.8,44.84,44.75,44.79,11890.463607975018,39.8207,39.8562,39.7762,39.8118,11890.4636
2006-11-24 09:30:00,44.46,44.57,44.34,44.51,11890.463607975018,39.5184,39.6162,39.4118,39.5629,11890.4636
2006-11-24 10:00:00,44.45,44.89,44.45,44.89,11410.040835935622,39.5096,39.9006,39.5096,39.9006,11410.0408
2006-11-24 10:30:00,44.86,44.99,44.81,44.94,8167.187124669709,39.874,39.9895,39.8295,39.9451,8167.1871
2006-11-24 11:00:00,44.93,45.04,44.85,44.96,8887.8212827288,39.9362,40.034,39.8651,39.9629,8887.8213
2006-11-24 11:30:00,44.99,45.1,44.88,45.09,18376.171030506845,39.9895,40.0873,39.8918,40.0784,18376.171
2006-11-24 12:00:00,45.09,45.3,45.09,45.28,18736.4881095364,40.0784,40.2651,40.0784,40.2473,18736.4881
2006-11-24 12:30:00,45.29,45.36,45.19,45.19,12130.674993994717,40.2562,40.3184,40.1673,40.1673,12130.675
2006-11-24 13:00:00,45.24,45.24,45.24,45.24,120.10569300984866,40.2117,40.2117,40.2117,40.2117,120.1057
2006-11-24 13:30:00,45.24,45.24,45.24,45.24,0.0,40.2117,40.2117,40.2117,40.2117,0.0
2006-11-24 14:00:00,45.24,45.24,45.24,45.24,0.0,40.2117,40.2117,40.2117,40.2117,0.0
2006-11-24 14:30:00,45.24,45.24,45.24,45.24,0.0,40.2117,40.2117,40.2117,40.2117,0.0
2006-11-24 15:00:00,45.24,45.24,45.24,45.24,0.0,40.2117,40.2117,40.2117,40.2117,0.0
2006-11-24 15:30:00,45.24,45.24,45.24,45.24,0.0,40.2117,40.2117,40.2117,40.2117,0.0
2006-11-27 09:30:00,45.03,45.04,44.52,44.55,16454.479942349266,40.0251,40.034,39.5718,39.5984,16454.4799
2006-11-27 10:00:00,44.61,44.61,43.94,44.15,35911.60220994475,39.6518,39.6518,39.0562,39.2429,35911.6022
2006-11-27 10:30:00,44.15,44.47,44.14,44.47,24501.561374009125,39.2429,39.5273,39.234,39.5273,24501.5614
2006-11-27 11:00:00,44.47,44.47,44.24,44.33,34830.650972856114,39.5273,39.5273,39.3229,39.4029,34830.651
2006-11-27 11:30:00,44.31,44.45,44.29,44.39,33149.17127071823,39.3851,39.5096,39.3673,39.4562,33149.1713
2006-11-27 12:00:00,44.38,44.39,44.32,44.34,15733.845784290175,39.4473,39.4562,39.394,39.4118,15733.8458
2006-11-27 12:30:00,44.32,44.34,44.22,44.22,56930.09848666826,39.394,39.4118,39.3051,39.3051,56930.0985
2006-11-27 13:00:00,44.22,44.32,44.21,44.31,15853.951477300025,39.3051,39.394,39.2962,39.3851,15853.9515
2006-11-27 13:30:00,44.34,44.34,44.1,44.21,31107.374489550803,39.4118,39.4118,39.1985,39.2962,31107.3745
2006-11-27 14:00:00,44.21,44.24,44.0,44.08,45159.7405717031,39.2962,39.3229,39.1096,39.1807,45159.7406
2006-11-27 14:30:00,44.08,44.14,43.83,43.89,18376.171030506845,39.1807,39.234,38.9585,39.0118,18376.171
2006-11-27 15:00:00,43.91,44.01,43.8,43.95,15013.211626231085,39.0296,39.1185,38.9318,39.0651,15013.2116
2006-11-27 15:30:00,43.97,44.11,43.96,43.98,34350.22820081672,39.0829,39.2073,39.074,39.0918,34350.2282
2006-11-28 09:30:00,42.8,43.21,42.34,42.47,85275.04203699254,38.0429,38.4074,37.6341,37.7496,85275.042
2006-11-28 10:00:00,42.45,42.62,41.92,42.59,69781.40763872207,37.7318,37.8829,37.2608,37.8563,69781.4076
2006-11-28 10:30:00,42.59,42.92,42.52,42.8,104251.74153254864,37.8563,38.1496,37.7941,38.0429,104251.7415
2006-11-28 11:00:00,42.82,42.96,42.77,42.84,149291.3764112419,38.0607,38.1852,38.0163,38.0785,149291.3764
2006-11-28 11:30:00,42.86,43.1,42.81,42.81,34110.01681479702,38.0963,38.3096,38.0518,38.0518,34110.0168
2006-11-28 12:00:00,42.83,42.84,42.69,42.77,52366.08215229402,38.0696,38.0785,37.9452,38.0163,52366.0822
2006-11-28 12:30:00,42.77,42.8,42.64,42.74,30386.74033149171,38.0163,38.0429,37.9007,37.9896,30386.7403
2006-11-28 13:00:00,42.75,42.83,42.67,42.76,38674.03314917127,37.9985,38.0696,37.9274,38.0074,38674.0331
2006-11-28 13:30:00,42.76,42.8,42.68,42.76,30146.52894547201,38.0074,38.0429,37.9363,38.0074,30146.5289
2006-11-28 14:00:00,42.78,42.8,42.75,42.8,31467.69156858035,38.0252,38.0429,37.9985,38.0429,31467.6916
2006-11-28 14:30:00,42.8,42.8,42.7,42.73,30626.95171751141,38.0429,38.0429,37.9541,37.9807,30626.9517
2006-11-28 15:00:00,42.72,43.06,42.72,43.05,87797.26159019937,37.9718,38.274,37.9718,38.2652,87797.2616
2006-11-28 15:30:00,43.05,43.18,42.99,43.13,102930.5789094403,38.2652,38.3807,38.2118,38.3363,102930.5789
2006-11-29 09:30:00,43.34,43.74,43.3,43.67,24381.45568099928,38.5229,38.8785,38.4874,38.8162,24381.4557
2006-11-29 10:00:00,43.68,44.09,43.64,43.98,18135.959644487142,38.8251,39.1896,38.7896,39.0918,18135.9596
2006-11-29 10:30:00,43.97,43.98,43.54,43.55,17895.74825846745,39.0829,39.0918,38.7007,38.7096,17895.7483
2006-11-29 11:00:00,43.57,43.79,43.54,43.6,33029.06557770838,38.7274,38.9229,38.7007,38.754,33029.0656
2006-11-29 11:30:00,43.6,43.67,43.46,43.5,11890.463607975018,38.754,38.8162,38.6296,38.6651,11890.4636
2006-11-29 12:00:00,43.52,43.55,43.46,43.46,9728.56113379774,38.6829,38.7096,38.6296,38.6296,9728.5611
2006-11-29 12:30:00,43.5,43.5,43.35,43.48,9608.455440787891,38.6651,38.6651,38.5318,38.6474,9608.4554
2006-11-29 13:00:00,43.48,43.51,43.39,43.39,13692.049003122747,38.6474,38.674,38.5674,38.5674,13692.049
2006-11-29 13:30:00,43.38,43.53,43.19,43.38,36872.44775402354,38.5585,38.6918,38.3896,38.5585,36872.4478
2006-11-29 14:00:00,43.39,43.65,43.38,43.61,35190.968051885655,38.5674,38.7985,38.5585,38.7629,35190.9681
2006-11-29 14:30:00,43.62,43.86,43.55,43.8,70982.46456882056,38.7718,38.9851,38.7096,38.9318,70982.4646
2006-11-29 15:00:00,43.82,43.82,43.64,43.65,19337.01657458564,38.9496,38.9496,38.7896,38.7985,19337.0166
2006-11-29 15:30:00,43.65,43.79,43.6,43.76,69060.77348066297,38.7985,38.9229,38.754,38.8962,69060.7735
2006-11-30 09:30:00,43.8,43.98,43.77,43.88,12130.674993994717,38.9318,39.0918,38.9051,39.0029,12130.675
2006-11-30 10:00:00,43.81,43.81,43.49,43.62,24261.34998798943,38.9407,38.9407,38.6563,38.7718,24261.35
2006-11-30 10:30:00,43.67,43.87,43.5,43.87,11289.935142925777,38.8162,38.994,38.6651,38.994,11289.9351
2006-11-30 11:00:00,43.82,43.84,43.55,43.69,14292.57746817199,38.9496,38.9674,38.7096,38.834,14292.5775
2006-11-30 11:30:00,43.72,43.72,43.6,43.68,10569.300984866682,38.8607,38.8607,38.754,38.8251,10569.301
2006-11-30 12:00:00,43.63,43.75,43.63,43.75,10208.983905837136,38.7807,38.8874,38.7807,38.8874,10208.9839
2006-11-30 12:30:00,43.79,43.95,43.67,43.95,26783.56954119625,38.9229,39.0651,38.8162,39.0651,26783.5695
2006-11-30 13:00:00,43.94,44.09,43.85,44.09,28945.47201537353,39.0562,39.1896,38.9762,39.1896,28945.472
2006-11-30 13:30:00,44.11,44.12,43.84,43.84,13692.049003122747,39.2073,39.2162,38.9674,38.9674,13692.049
2006-11-30 14:00:00,43.89,43.99,43.79,43.98,15853.951477300025,39.0118,39.1007,38.9229,39.0918,15853.9515
2006-11-30 14:30:00,43.99,44.23,43.99,44.14,18496.27672351669,39.1007,39.314,39.1007,39.234,18496.2767
2006-11-30 15:00:00,44.15,44.15,43.99,44.05,12731.203459043958,39.2429,39.2429,39.1007,39.154,12731.2035
2006-11-30 15:30:00,44.06,44.12,43.79,43.79,28585.15493634398,39.1629,39.2162,38.9229,38.9229,28585.1549
2006-12-01 09:30:00,43.75,44.06,43.75,43.89,18015.8539514773,38.8874,39.1629,38.8874,39.0118,18015.854
2006-12-01 10:00:00,43.91,43.91,43.45,43.57,30987.26879654096,39.0296,39.0296,38.6207,38.7274,30987.2688
2006-12-01 10:30:00,43.5,43.58,43.3,43.46,30266.63463848186,38.6651,38.7362,38.4874,38.6296,30266.6346
2006-12-01 11:00:00,43.47,43.57,43.39,43.47,30026.42325246217,38.6385,38.7274,38.5674,38.6385,30026.4233
2006-12-01 11:30:00,43.49,43.94,43.46,43.88,25102.08983905837,38.6563,39.0562,38.6296,39.0029,25102.0898
2006-12-01 12:00:00,43.88,43.91,43.74,43.79,16094.16286331972,39.0029,39.0296,38.8785,38.9229,16094.1629
2006-12-01 12:30:00,43.84,43.92,43.79,43.81,7446.552966610617,38.9674,39.0385,38.9229,38.9407,7446.553
2006-12-01 13:00:00,43.79,43.8,43.5,43.5,16334.374249339418,38.9229,38.9318,38.6651,38.6651,16334.3742
2006-12-01 13:30:00,43.5,43.5,43.26,43.4,28825.36632236368,38.6651,38.6651,38.4518,38.5763,28825.3663
2006-12-01 14:00:00,43.41,43.64,43.39,43.45,32908.95988469853,38.5851,38.7896,38.5674,38.6207,32908.9599
2006-12-01 14:30:00,43.45,43.45,43.26,43.31,53447.033389382654,38.6207,38.6207,38.4518,38.4963,53447.0334
2006-12-01 15:00:00,43.3,43.5,43.3,43.47,29305.78909440308,38.4874,38.6651,38.4874,38.6385,29305.7891
2006-12-01 15:30:00,43.44,43.67,43.32,43.67,43238.04948354552,38.6118,38.8162,38.5051,38.8162,43238.0495
2006-12-04 09:30:00,43.8,44.08,43.8,43.96,17775.6425654576,38.9318,39.1807,38.9318,39.074,17775.6426
2006-12-04 10:00:00,44.02,44.29,44.0,44.25,17535.431179437903,39.1273,39.3673,39.1096,39.3318,17535.4312
2006-12-04 10:30:00,44.24,44.34,44.14,44.24,26303.146769156858,39.3229,39.4118,39.234,39.3229,26303.1468
2006-12-04 11:00:00,44.24,44.59,44.09,44.44,36271.91928897429,39.3229,39.634,39.1896,39.5007,36271.9193
2006-12-04 11:30:00,44.47,44.54,44.29,44.32,34230.12250780687,39.5273,39.5895,39.3673,39.394,34230.1225
2006-12-04 12:00:00,44.34,44.37,44.24,44.36,19697.33365361518,39.4118,39.4384,39.3229,39.4296,19697.3337
2006-12-04 12:30:00,44.36,44.43,44.31,44.35,37352.870526062936,39.4296,39.4918,39.3851,39.4207,37352.8705
2006-12-04 13:00:00,44.35,44.48,44.34,44.47,32788.85419168868,39.4207,39.5362,39.4118,39.5273,32788.8542
2006-12-04 13:30:00,44.48,44.75,44.48,44.7,20297.862118664423,39.5362,39.7762,39.5362,39.7318,20297.8621
2006-12-04 14:00:00,44.69,44.75,44.64,44.67,12490.99207302426,39.7229,39.7762,39.6784,39.7051,12490.9921
2006-12-04 14:30:00,44.66,44.97,44.64,44.97,17415.325486428057,39.6962,39.9718,39.6784,39.9718,17415.3255
2006-12-04 15:00:00,44.94,44.97,44.71,44.72,17535.431179437903,39.9451,39.9718,39.7407,39.7495,17535.4312
2006-12-04 15:30:00,44.74,44.85,44.59,44.63,76507.32644727359,39.7673,39.8651,39.634,39.6695,76507.3264
2006-12-05 09:30:00,44.95,44.95,44.48,44.59,19817.43934662503,39.954,39.954,39.5362,39.634,19817.4393
2006-12-05 10:00:00,44.64,44.87,44.44,44.49,39514.77300024021,39.6784,39.8829,39.5007,39.5451,39514.773
2006-12-05 10:30:00,44.47,44.56,44.39,44.39,52366.08215229402,39.5273,39.6073,39.4562,39.4562,52366.0822
2006-12-05 11:00:00,44.36,44.42,44.11,44.22,48762.91136199856,39.4296,39.4829,39.2073,39.3051,48762.9114
2006-12-05 11:30:00,44.22,44.29,43.99,44.01,25702.61830410761,39.3051,39.3673,39.1007,39.1185,25702.6183
2006-12-05 12:00:00,44.03,44.16,43.96,44.16,36151.81359596445,39.1362,39.2518,39.074,39.2518,36151.8136
2006-12-05 12:30:00,44.17,44.29,44.09,44.29,12130.674993994717,39.2607,39.3673,39.1896,39.3673,12130.675
2006-12-05 13:00:00,44.32,44.4,44.24,44.32,16694.691328368965,39.394,39.4651,39.3229,39.394,16694.6913
2006-12-05 13:30:00,44.34,44.4,44.21,44.23,16814.797021378814,39.4118,39.4651,39.2962,39.314,16814.797
2006-12-05 14:00:00,44.21,44.39,44.2,44.28,20417.96781167428,39.2962,39.4562,39.2873,39.3584,20417.9678
2006-12-05 14:30:00,44.32,44.39,44.24,44.24,27384.09800624549,39.394,39.4562,39.3229,39.3229,27384.098
2006-12-05 15:00:00,44.29,44.29,44.14,44.17,30987.26879654096,39.3673,39.3673,39.234,39.2607,30987.2688
2006-12-05 15:30:00,44.18,44.25,44.03,44.17,46120.58611578189,39.2696,39.3318,39.1362,39.2607,46120.5861
2006-12-06 09:30:00,43.99,44.09,43.84,43.96,13571.943310112898,39.1007,39.1896,38.9674,39.074,13571.9433
2006-12-06 10:00:00,43.94,44.02,43.79,43.94,25942.82969012731,39.0562,39.1273,38.9229,39.0562,25942.8297
2006-12-06 10:30:00,43.94,44.1,43.89,43.99,23300.50444391064,39.0562,39.1985,39.0118,39.1007,23300.5044
2006-12-06 11:00:00,44.0,44.04,43.84,44.04,13451.83761710305,39.1096,39.1451,38.9674,39.1451,13451.8376
2006-12-06 11:30:00,44.03,44.33,43.99,44.3,76747.53783329329,39.1362,39.4029,39.1007,39.3762,76747.5378
2006-12-06 12:00:00,44.3,44.49,44.24,44.36,42277.20393946673,39.3762,39.5451,39.3229,39.4296,42277.2039
2006-12-06 12:30:00,44.36,44.56,44.36,44.56,6245.496036512131,39.4296,39.6073,39.4296,39.6073,6245.496
2006-12-06 13:00:00,44.53,44.53,44.34,44.43,5164.544799423493,39.5807,39.5807,39.4118,39.4918,5164.5448
2006-12-06 13:30:00,44.47,44.52,44.34,44.47,5044.439106413644,39.5273,39.5718,39.4118,39.5273,5044.4391
2006-12-06 14:00:00,44.44,44.57,44.4,44.47,3843.382176315157,39.5007,39.6162,39.4651,39.5273,3843.3822
2006-12-06 14:30:00,44.49,44.57,44.45,44.57,9368.244054768196,39.5451,39.6162,39.5096,39.6162,9368.2441
2006-12-06 15:00:00,44.47,44.47,44.17,44.29,12490.99207302426,39.5273,39.5273,39.2607,39.3673,12490.9921
2006-12-06 15:30:00,44.29,44.29,44.17,44.19,19937.54503963488,39.3673,39.3673,39.2607,39.2784,19937.545
2006-12-07 09:30:00,44.49,44.73,44.42,44.46,18135.959644487142,39.5451,39.7584,39.4829,39.5184,18135.9596
2006-12-07 10:00:00,44.47,44.47,43.87,44.03,25822.72399711746,39.5273,39.5273,38.994,39.1362,25822.724
2006-12-07 10:30:00,43.99,44.04,43.88,43.99,7926.975738650011,39.1007,39.1451,39.0029,39.1007,7926.9757
2006-12-07 11:00:00,43.97,44.0,43.82,43.88,6485.707422531827,39.0829,39.1096,38.9496,39.0029,6485.7074
2006-12-07 11:30:00,43.94,44.13,43.94,44.13,7686.764352630314,39.0562,39.2251,39.0562,39.2251,7686.7644
2006-12-07 12:00:00,44.14,44.24,44.11,44.19,9248.138361758349,39.234,39.3229,39.2073,39.2784,9248.1384
2006-12-07 12:30:00,44.16,44.26,44.14,44.2,40235.4071582993,39.2518,39.3407,39.234,39.2873,40235.4072
2006-12-07 13:00:00,44.21,44.33,44.19,44.23,14773.000240211386,39.2962,39.4029,39.2784,39.314,14773.0002
2006-12-07 13:30:00,44.23,44.29,44.21,44.23,14172.47177516214,39.314,39.3673,39.2962,39.314,14172.4718
2006-12-07 14:00:00,44.23,44.26,44.06,44.15,18856.59380254624,39.314,39.3407,39.1629,39.2429,18856.5938
2006-12-07 14:30:00,44.14,44.26,44.0,44.24,9248.138361758349,39.234,39.3407,39.1096,39.3229,9248.1384
2006-12-07 15:00:00,44.19,44.25,44.04,44.14,21739.130434782608,39.2784,39.3318,39.1451,39.234,21739.1304
2006-12-07 15:30:00,44.13,44.22,44.05,44.18,53447.033389382654,39.2251,39.3051,39.154,39.2696,53447.0334
2006-12-08 09:30:00,44.14,44.16,43.71,44.04,32668.74849867884,39.234,39.2518,38.8518,39.1451,32668.7485
2006-12-08 10:00:00,44.01,44.22,43.74,44.09,25342.301225078067,39.1185,39.3051,38.8785,39.1896,25342.3012
2006-12-08 10:30:00,44.09,44.3,44.04,44.22,14292.57746817199,39.1896,39.3762,39.1451,39.3051,14292.5775
2006-12-08 11:00:00,44.24,44.5,44.24,44.33,30266.63463848186,39.3229,39.554,39.3229,39.4029,30266.6346
2006-12-08 11:30:00,44.31,44.41,44.25,44.36,16934.90271438866,39.3851,39.474,39.3318,39.4296,16934.9027
2006-12-08 12:00:00,44.34,44.38,44.21,44.37,17295.219793418208,39.4118,39.4473,39.2962,39.4384,17295.2198
2006-12-08 12:30:00,44.36,44.36,44.21,44.34,16214.268556329567,39.4296,39.4296,39.2962,39.4118,16214.2686
2006-12-08 13:00:00,44.33,44.38,44.23,44.27,12490.99207302426,39.4029,39.4473,39.314,39.3496,12490.9921
2006-12-08 13:30:00,44.33,44.33,44.09,44.1,19577.22796060533,39.4029,39.4029,39.1896,39.1985,19577.228
2006-12-08 14:00:00,44.1,44.13,44.04,44.05,23420.610136920488,39.1985,39.2251,39.1451,39.154,23420.6101
2006-12-08 14:30:00,44.05,44.22,43.99,44.17,15974.057170309872,39.154,39.3051,39.1007,39.2607,15974.0572
2006-12-08 15:00:00,44.19,44.21,44.12,44.12,12611.097766034109,39.2784,39.2962,39.2162,39.2162,12611.0978
2006-12-08 15:30:00,44.09,44.13,44.03,44.11,17775.6425654576,39.1896,39.2251,39.1362,39.2073,17775.6426
2006-12-11 09:30:00,43.33,43.6,42.53,43.5,87436.94451116983,38.514,38.754,37.803,38.6651,87436.9445
2006-12-11 10:00:00,43.5,43.63,43.37,43.56,88157.57866922891,38.6651,38.7807,38.5496,38.7185,88157.5787
2006-12-11 10:30:00,43.56,43.79,43.5,43.75,65817.91976939706,38.7185,38.9229,38.6651,38.8874,65817.9198
2006-12-11 11:00:00,43.77,43.89,43.59,43.73,43358.15517655537,38.9051,39.0118,38.7451,38.8696,43358.1552
2006-12-11 11:30:00,43.74,43.91,43.74,43.84,34110.01681479702,38.8785,39.0296,38.8785,38.9674,34110.0168
2006-12-11 12:00:00,43.83,43.86,43.65,43.69,18015.8539514773,38.9585,38.9851,38.7985,38.834,18015.854
2006-12-11 12:30:00,43.69,43.72,43.67,43.72,10689.40667787653,38.834,38.8607,38.8162,38.8607,10689.4067
2006-12-11 13:00:00,43.71,43.72,43.48,43.52,37953.398991112175,38.8518,38.8607,38.6474,38.6829,37953.399
2006-12-11 13:30:00,43.57,43.65,43.45,43.65,13211.626231083352,38.7274,38.7985,38.6207,38.7985,13211.6262
2006-12-11 14:00:00,43.63,43.65,43.37,43.4,67259.18808551526,38.7807,38.7985,38.5496,38.5763,67259.1881
2006-12-11 14:30:00,43.42,43.52,43.38,43.38,39394.66730723036,38.594,38.6829,38.5585,38.5585,39394.6673
2006-12-11 15:00:00,43.35,43.41,42.97,43.18,282008.16718712467,38.5318,38.5851,38.194,38.3807,282008.1672
2006-12-11 15:30:00,43.18,43.29,43.09,43.15,131155.41676675473,38.3807,38.4785,38.3007,38.354,131155.4168
2006-12-12 09:30:00,43.17,43.18,42.71,42.78,69421.09055969253,38.3718,38.3807,37.9629,38.0252,69421.0906
2006-12-12 10:00:00,42.8,42.85,42.62,42.66,127071.82320441988,38.0429,38.0874,37.8829,37.9185,127071.8232
2006-12-12 10:30:00,42.66,42.67,42.59,42.6,67739.61085755464,37.9185,37.9274,37.8563,37.8652,67739.6109
2006-12-12 11:00:00,42.6,42.98,42.55,42.98,89718.95267835695,37.8652,38.2029,37.8207,38.2029,89718.9527
2006-12-12 11:30:00,42.99,43.0,42.62,42.75,33989.91112178717,38.2118,38.2207,37.8829,37.9985,33989.9111
2006-12-12 12:00:00,42.74,42.83,42.45,42.45,41916.88686043718,37.9896,38.0696,37.7318,37.7318,41916.8869
2006-12-12 12:30:00,42.45,42.51,42.42,42.43,53927.45616142205,37.7318,37.7852,37.7052,37.7141,53927.4562
2006-12-12 13:00:00,42.43,42.58,42.43,42.56,27143.8866202258,37.7141,37.8474,37.7141,37.8296,27143.8866
2006-12-12 13:30:00,42.59,42.7,42.53,42.57,15253.42301225078,37.8563,37.9541,37.803,37.8385,15253.423
2006-12-12 14:00:00,42.55,42.82,42.43,42.7,42637.52101849627,37.8207,38.0607,37.7141,37.9541,42637.521
2006-12-12 14:30:00,42.65,42.76,42.37,42.47,110977.66034110016,37.9096,38.0074,37.6607,37.7496,110977.6603
2006-12-12 15:00:00,42.45,42.63,42.4,42.49,39034.35022820081,37.7318,37.8918,37.6874,37.7674,39034.3502
2006-12-12 15:30:00,42.48,42.53,42.35,42.5,98726.8796540956,37.7585,37.803,37.643,37.7763,98726.8797
2006-12-13 09:30:00,42.62,42.89,42.55,42.8,33149.17127071823,37.8829,38.1229,37.8207,38.0429,33149.1713
2006-12-13 10:00:00,42.79,42.8,42.23,42.3,40715.829930338696,38.0341,38.0429,37.5363,37.5985,40715.8299
2006-12-13 10:30:00,42.27,42.3,42.1,42.27,50084.073985106894,37.5719,37.5985,37.4207,37.5719,50084.074
2006-12-13 11:00:00,42.3,42.35,42.16,42.25,29906.31755945232,37.5985,37.643,37.4741,37.5541,29906.3176
2006-12-13 11:30:00,42.25,42.25,42.21,42.25,17175.11410040836,37.5541,37.5541,37.5185,37.5541,17175.1141
2006-12-13 12:00:00,42.25,42.31,41.97,42.01,35190.968051885655,37.5541,37.6074,37.3052,37.3407,35190.9681
2006-12-13 12:30:00,42.03,42.03,41.85,41.99,24861.87845303868,37.3585,37.3585,37.1985,37.323,24861.8785
2006-12-13 13:00:00,42.0,42.06,41.97,42.04,33749.69973576747,37.3319,37.3852,37.3052,37.3674,33749.6997
2006-12-13 13:30:00,42.04,42.09,41.67,42.09,52966.610617343256,37.3674,37.4119,37.0385,37.4119,52966.6106
2006-12-13 14:00:00,42.09,42.21,42.08,42.21,23420.610136920488,37.4119,37.5185,37.403,37.5185,23420.6101
2006-12-13 14:30:00,42.18,42.21,42.05,42.13,33269.27696372808,37.4919,37.5185,37.3763,37.4474,33269.277
2006-12-13 15:00:00,42.13,42.2,42.05,42.05,24861.87845303868,37.4474,37.5096,37.3763,37.3763,24861.8785
2006-12-13 15:30:00,42.05,42.09,41.83,41.97,98366.56257506604,37.3763,37.4119,37.1808,37.3052,98366.5626
2006-12-14 09:30:00,42.19,42.29,42.14,42.15,53687.24477540235,37.5007,37.5896,37.4563,37.4652,53687.2448
2006-12-14 10:00:00,42.14,42.37,42.14,42.3,79149.65169349026,37.4563,37.6607,37.4563,37.5985,79149.6517
2006-12-14 10:30:00,42.24,42.59,42.24,42.4,30146.52894547201,37.5452,37.8563,37.5452,37.6874,30146.5289
2006-12-14 11:00:00,42.4,42.46,42.4,42.45,31948.114340619744,37.6874,37.7407,37.6874,37.7318,31948.1143
2006-12-14 11:30:00,42.45,42.45,42.3,42.35,30987.26879654096,37.7318,37.7318,37.5985,37.643,30987.2688
2006-12-14 12:00:00,42.34,42.38,42.29,42.35,23060.293057890944,37.6341,37.6696,37.5896,37.643,23060.2931
2006-12-14 12:30:00,42.31,42.38,42.31,42.36,31707.90295460005,37.6074,37.6696,37.6074,37.6518,31707.903
2006-12-14 13:00:00,42.36,42.38,42.32,42.38,19577.22796060533,37.6518,37.6696,37.6163,37.6696,19577.228
2006-12-14 13:30:00,42.38,42.38,42.29,42.33,20417.96781167428,37.6696,37.6696,37.5896,37.6252,20417.9678
2006-12-14 14:00:00,42.32,42.32,42.15,42.18,29065.57770838337,37.6163,37.6163,37.4652,37.4919,29065.5777
2006-12-14 14:30:00,42.19,42.35,42.19,42.22,24741.772760028824,37.5007,37.643,37.5007,37.5274,24741.7728
2006-12-14 15:00:00,42.24,42.25,42.05,42.15,45159.7405717031,37.5452,37.5541,37.3763,37.4652,45159.7406
2006-12-14 15:30:00,42.16,42.4,42.09,42.15,59692.52942589478,37.4741,37.6874,37.4119,37.4652,59692.5294
2006-12-15 09:30:00,42.03,42.23,41.8,42.0,150852.7504203699,37.3585,37.5363,37.1541,37.3319,150852.7504
2006-12-15 10:00:00,41.95,42.06,41.77,42.0,32668.74849867884,37.2874,37.3852,37.1274,37.3319,32668.7485
2006-12-15 10:30:00,42.01,42.17,41.98,42.17,22459.7645928417,37.3407,37.483,37.3141,37.483,22459.7646
2006-12-15 11:00:00,42.15,42.25,42.02,42.03,20297.862118664423,37.4652,37.5541,37.3496,37.3585,20297.8621
2006-12-15 11:30:00,42.03,42.2,42.0,42.03,19577.22796060533,37.3585,37.5096,37.3319,37.3585,19577.228
2006-12-15 12:00:00,42.03,42.07,41.78,41.84,22940.18736488109,37.3585,37.3941,37.1363,37.1896,22940.1874
2006-12-15 12:30:00,41.83,41.92,41.75,41.79,15133.31731924093,37.1808,37.2608,37.1096,37.1452,15133.3173
2006-12-15 13:00:00,41.8,41.91,41.76,41.88,33989.91112178717,37.1541,37.2519,37.1185,37.2252,33989.9111
2006-12-15 13:30:00,41.89,41.94,41.87,41.91,40355.51285130915,37.2341,37.2785,37.2163,37.2519,40355.5129
2006-12-15 14:00:00,41.91,41.92,41.77,41.8,38553.92745616142,37.2519,37.2608,37.1274,37.1541,38553.9275
2006-12-15 14:30:00,41.82,41.83,41.65,41.76,23780.92721595004,37.1719,37.1808,37.0208,37.1185,23780.9272
2006-12-15 15:00:00,41.75,41.76,41.68,41.75,39154.45592121066,37.1096,37.1185,37.0474,37.1096,39154.4559
2006-12-15 15:30:00,41.73,41.77,41.62,41.65,83953.87941388422,37.0919,37.1274,36.9941,37.0208,83953.8794
2006-12-18 09:30:00,41.37,41.37,41.22,41.32,75666.58659620465,36.7719,36.7719,36.6386,36.7274,75666.5866
2006-12-18 10:00:00,41.3,41.67,41.29,41.57,59452.318039875085,36.7097,37.0385,36.7008,36.9497,59452.318
2006-12-18 10:30:00,41.57,41.75,41.57,41.71,61494.11482104252,36.9497,37.1096,36.9497,37.0741,61494.1148
2006-12-18 11:00:00,41.71,41.71,41.57,41.63,29786.211866442467,37.0741,37.0741,36.9497,37.003,29786.2119
2006-12-18 11:30:00,41.65,41.7,41.52,41.62,28104.732164304587,37.0208,37.0652,36.9052,36.9941,28104.7322
2006-12-18 12:00:00,41.58,41.6,41.46,41.6,36392.02498198414,36.9585,36.9763,36.8519,36.9763,36392.025
2006-12-18 12:30:00,41.59,41.67,41.57,41.57,29305.78909440308,36.9674,37.0385,36.9497,36.9497,29305.7891
2006-12-18 13:00:00,41.56,41.58,41.48,41.57,14532.788854191687,36.9408,36.9585,36.8697,36.9497,14532.7889
2006-12-18 13:30:00,41.57,41.7,41.48,41.64,22820.081671871245,36.9497,37.0652,36.8697,37.0119,22820.0817
2006-12-18 14:00:00,41.62,41.65,41.48,41.57,19096.805188565937,36.9941,37.0208,36.8697,36.9497,19096.8052
2006-12-18 14:30:00,41.57,41.66,41.48,41.62,21018.49627672352,36.9497,37.0296,36.8697,36.9941,21018.4963
2006-12-18 15:00:00,41.61,41.61,41.28,41.35,50924.81383617583,36.9852,36.9852,36.6919,36.7541,50924.8138
2006-12-18 15:30:00,41.35,41.43,41.14,41.25,78549.12322844102,36.7541,36.8252,36.5674,36.6652,78549.1232
2006-12-19 09:30:00,41.12,41.12,40.56,40.67,35311.073744895504,36.5497,36.5497,36.0519,36.1497,35311.0737
2006-12-19 10:00:00,40.67,41.1,40.64,40.93,39394.66730723036,36.1497,36.5319,36.123,36.3808,39394.6673
2006-12-19 10:30:00,40.96,41.21,40.79,41.08,30867.163103531104,36.4075,36.6297,36.2563,36.5141,30867.1631
2006-12-19 11:00:00,41.1,41.27,41.07,41.08,29185.683401393224,36.5319,36.683,36.5052,36.5141,29185.6834
2006-12-19 11:30:00,41.12,41.34,41.12,41.26,31347.5858755705,36.5497,36.7452,36.5497,36.6741,31347.5859
2006-12-19 12:00:00,41.25,41.32,41.19,41.28,25222.195532068217,36.6652,36.7274,36.6119,36.6919,25222.1955
2006-12-19 12:30:00,41.31,41.34,41.25,41.28,28825.36632236368,36.7186,36.7452,36.6652,36.6919,28825.3663
2006-12-19 13:00:00,41.27,41.33,41.19,41.21,56689.88710064856,36.683,36.7363,36.6119,36.6297,56689.8871
2006-12-19 13:30:00,41.22,41.25,41.13,41.21,34710.545279846265,36.6386,36.6652,36.5586,36.6297,34710.5453
2006-12-19 14:00:00,41.2,41.29,41.15,41.17,68700.45640163343,36.6208,36.7008,36.5763,36.5941,68700.4564
2006-12-19 14:30:00,41.19,41.46,41.14,41.45,32188.32572663944,36.6119,36.8519,36.5674,36.843,32188.3257
2006-12-19 15:00:00,41.46,41.71,41.37,41.62,50684.60245015613,36.8519,37.0741,36.7719,36.9941,50684.6025
2006-12-19 15:30:00,41.62,41.75,41.57,41.61,69661.30194571223,36.9941,37.1096,36.9497,36.9852,69661.3019
2006-12-20 09:30:00,42.13,42.62,42.06,42.49,46961.325966850825,37.4474,37.8829,37.3852,37.7674,46961.326
2006-12-20 10:00:00,42.5,43.05,42.49,43.05,38914.24453519096,37.7763,38.2652,37.7674,38.2652,38914.2445
2006-12-20 10:30:00,43.04,43.34,42.99,43.3,63656.01729521979,38.2563,38.5229,38.2118,38.4874,63656.0173
2006-12-20 11:00:00,43.24,43.3,42.9,43.0,55128.51309152054,38.434,38.4874,38.1318,38.2207,55128.5131
2006-12-20 11:30:00,42.99,43.04,42.66,42.85,36392.02498198414,38.2118,38.2563,37.9185,38.0874,36392.025
2006-12-20 12:00:00,42.85,42.87,42.79,42.85,28344.94355032428,38.0874,38.1052,38.0341,38.0874,28344.9436
2006-12-20 12:30:00,42.88,42.88,42.72,42.75,27864.52077828489,38.1141,38.1141,37.9718,37.9985,27864.5208
2006-12-20 13:00:00,42.8,42.8,42.64,42.67,24021.13860196973,38.0429,38.0429,37.9007,37.9274,24021.1386
2006-12-20 13:30:00,42.71,42.72,42.56,42.64,18015.8539514773,37.9629,37.9718,37.8296,37.9007,18015.854
2006-12-20 14:00:00,42.65,42.71,42.55,42.71,23420.610136920488,37.9096,37.9629,37.8207,37.9629,23420.6101
2006-12-20 14:30:00,42.71,42.75,42.56,42.66,32308.43141964929,37.9629,37.9985,37.8296,37.9185,32308.4314
2006-12-20 15:00:00,42.68,42.68,42.61,42.63,21018.49627672352,37.9363,37.9363,37.8741,37.8918,21018.4963
2006-12-20 15:30:00,42.63,42.64,42.48,42.64,37713.18760509248,37.8918,37.9007,37.7585,37.9007,37713.1876
2006-12-21 09:30:00,42.71,43.06,42.7,42.84,33389.38265673793,37.9629,38.274,37.9541,38.0785,33389.3827
2006-12-21 10:00:00,42.82,42.95,42.75,42.87,27384.09800624549,38.0607,38.1763,37.9985,38.1052,27384.098
2006-12-21 10:30:00,42.85,43.0,42.78,42.88,21138.601969733365,38.0874,38.2207,38.0252,38.1141,21138.602
2006-12-21 11:00:00,42.87,42.89,42.7,42.8,17175.11410040836,38.1052,38.1229,37.9541,38.0429,17175.1141
2006-12-21 11:30:00,42.8,42.95,42.76,42.77,13331.7319240932,38.0429,38.1763,38.0074,38.0163,13331.7319
2006-12-21 12:00:00,42.76,42.79,42.55,42.56,12851.309152053807,38.0074,38.0341,37.8207,37.8296,12851.3092
2006-12-21 12:30:00,42.55,42.55,42.26,42.49,18736.4881095364,37.8207,37.8207,37.563,37.7674,18736.4881
2006-12-21 13:00:00,42.47,42.47,42.24,42.31,16094.16286331972,37.7496,37.7496,37.5452,37.6074,16094.1629
2006-12-21 13:30:00,42.37,42.37,42.17,42.3,26183.04107614701,37.6607,37.6607,37.483,37.5985,26183.0411
2006-12-21 14:00:00,42.29,42.36,42.14,42.31,20538.07350468412,37.5896,37.6518,37.4563,37.6074,20538.0735
2006-12-21 14:30:00,42.34,42.38,42.21,42.31,12250.780687004562,37.6341,37.6696,37.5185,37.6074,12250.7807
2006-12-21 15:00:00,42.31,42.4,42.28,42.31,14773.000240211386,37.6074,37.6874,37.5807,37.6074,14773.0002
2006-12-21 15:30:00,42.32,42.4,42.29,42.32,22820.081671871245,37.6163,37.6874,37.5896,37.6163,22820.0817
2006-12-22 09:30:00,42.47,42.75,42.2,42.71,36512.13067499399,37.7496,37.9985,37.5096,37.9629,36512.1307
2006-12-22 10:00:00,42.71,42.84,42.61,42.7,55248.61878453039,37.9629,38.0785,37.8741,37.9541,55248.6188
2006-12-22 10:30:00,42.74,42.78,42.55,42.7,36031.7079029546,37.9896,38.0252,37.8207,37.9541,36031.7079
2006-12-22 11:00:00,42.69,42.79,42.55,42.58,15974.057170309872,37.9452,38.0341,37.8207,37.8474,15974.0572
2006-12-22 11:30:00,42.58,42.63,42.5,42.6,21018.49627672352,37.8474,37.8918,37.7763,37.8652,21018.4963
2006-12-22 12:00:00,42.6,42.73,42.56,42.73,40956.0413163584,37.8652,37.9807,37.8296,37.9807,40956.0413
2006-12-22 12:30:00,42.74,42.82,42.64,42.64,30266.63463848186,37.9896,38.0607,37.9007,37.9007,30266.6346
2006-12-22 13:00:00,42.62,42.64,42.49,42.49,21979.341820802303,37.8829,37.9007,37.7674,37.7674,21979.3418
2006-12-22 13:30:00,42.49,42.66,42.49,42.61,19817.43934662503,37.7674,37.9185,37.7674,37.8741,19817.4393
2006-12-22 14:00:00,42.61,42.68,42.55,42.67,19096.805188565937,37.8741,37.9363,37.8207,37.9274,19096.8052
2006-12-22 14:30:00,42.68,42.71,42.57,42.61,30747.05741052125,37.9363,37.9629,37.8385,37.8741,30747.0574
2006-12-22 15:00:00,42.61,42.65,42.48,42.55,27143.8866202258,37.8741,37.9096,37.7585,37.8207,27143.8866
2006-12-22 15:30:00,42.53,42.59,42.48,42.5,41436.464088397785,37.803,37.8563,37.7585,37.7763,41436.4641
2006-12-26 09:30:00,42.55,42.84,42.38,42.67,23780.92721595004,37.8207,38.0785,37.6696,37.9274,23780.9272
2006-12-26 10:00:00,42.67,42.73,42.47,42.52,22099.447513812152,37.9274,37.9807,37.7496,37.7941,22099.4475
2006-12-26 10:30:00,42.53,42.67,42.5,42.6,14652.894547201537,37.803,37.9274,37.7763,37.8652,14652.8945
2006-12-26 11:00:00,42.6,42.69,42.53,42.6,38433.82176315157,37.8652,37.9452,37.803,37.8652,38433.8218
2006-12-26 11:30:00,42.61,42.67,42.6,42.63,10329.089598846986,37.8741,37.9274,37.8652,37.8918,10329.0896
2006-12-26 12:00:00,42.63,42.64,42.49,42.52,16574.585635359115,37.8918,37.9007,37.7674,37.7941,16574.5856
2006-12-26 12:30:00,42.47,42.52,42.38,42.39,6365.601729521979,37.7496,37.7941,37.6696,37.6785,6365.6017
2006-12-26 13:00:00,42.42,42.57,42.42,42.48,3963.4878693250057,37.7052,37.8385,37.7052,37.7585,3963.4879
2006-12-26 13:30:00,42.5,42.68,42.45,42.62,9848.66682680759,37.7763,37.9363,37.7318,37.8829,9848.6668
2006-12-26 14:00:00,42.58,42.6,42.5,42.53,11169.829449915926,37.8474,37.8652,37.7763,37.803,11169.8294
2006-12-26 14:30:00,42.54,42.63,42.42,42.51,13091.520538073504,37.8118,37.8918,37.7052,37.7852,13091.5205
2006-12-26 15:00:00,42.55,42.65,42.55,42.58,9368.244054768196,37.8207,37.9096,37.8207,37.8474,9368.2441
2006-12-26 15:30:00,42.58,42.75,42.57,42.74,23060.293057890944,37.8474,37.9985,37.8385,37.9896,23060.2931
2006-12-27 09:30:00,42.75,43.0,42.67,42.95,24501.561374009125,37.9985,38.2207,37.9274,38.1763,24501.5614
2006-12-27 10:00:00,42.93,43.23,42.89,43.21,25222.195532068217,38.1585,38.4251,38.1229,38.4074,25222.1955
2006-12-27 10:30:00,43.21,43.47,43.16,43.39,19216.910881575783,38.4074,38.6385,38.3629,38.5674,19216.9109
2006-12-27 11:00:00,43.4,43.5,43.35,43.4,11650.25222195532,38.5763,38.6651,38.5318,38.5763,11650.2522
2006-12-27 11:30:00,43.43,43.48,43.27,43.3,10689.40667787653,38.6029,38.6474,38.4607,38.4874,10689.4067
2006-12-27 12:00:00,43.37,43.37,43.2,43.27,4804.227720393947,38.5496,38.5496,38.3985,38.4607,4804.2277
2006-12-27 12:30:00,43.29,43.37,43.25,43.37,6605.813115541676,38.4785,38.5496,38.4429,38.5496,6605.8131
2006-12-27 13:00:00,43.37,43.4,43.28,43.3,3362.9594042757626,38.5496,38.5763,38.4696,38.4874,3362.9594
2006-12-27 13:30:00,43.32,43.37,43.19,43.27,7326.447273600768,38.5051,38.5496,38.3896,38.4607,7326.4473
2006-12-27 14:00:00,43.24,43.43,43.24,43.34,9368.244054768196,38.434,38.6029,38.434,38.5229,9368.2441
2006-12-27 14:30:00,43.36,43.37,43.17,43.18,22820.081671871245,38.5407,38.5496,38.3718,38.3807,22820.0817
2006-12-27 15:00:00,43.19,43.23,43.09,43.14,30026.42325246217,38.3896,38.4251,38.3007,38.3452,30026.4233
2006-12-27 15:30:00,43.15,43.6,43.09,43.43,95724.23732884938,38.354,38.754,38.3007,38.6029,95724.2373
2006-12-28 09:30:00,43.4,43.7,43.4,43.5,19096.805188565937,38.5763,38.8429,38.5763,38.6651,19096.8052
2006-12-28 10:00:00,43.54,43.58,43.34,43.4,21498.91904876291,38.7007,38.7362,38.5229,38.5763,21498.919
2006-12-28 10:30:00,43.39,43.54,43.35,43.39,30626.95171751141,38.5674,38.7007,38.5318,38.5674,30626.9517
2006-12-28 11:00:00,43.43,43.43,43.1,43.35,15733.845784290175,38.6029,38.6029,38.3096,38.5318,15733.8458
2006-12-28 11:30:00,43.41,43.51,43.38,43.45,7926.975738650011,38.5851,38.674,38.5585,38.6207,7926.9757
2006-12-28 12:00:00,43.45,43.57,43.39,43.54,9488.349747778044,38.6207,38.7274,38.5674,38.7007,9488.3497
2006-12-28 12:30:00,43.55,43.79,43.54,43.64,14172.47177516214,38.7096,38.9229,38.7007,38.7896,14172.4718
2006-12-28 13:00:00,43.64,43.67,43.54,43.58,9128.032668748498,38.7896,38.8162,38.7007,38.7362,9128.0327
2006-12-28 13:30:00,43.56,43.69,43.54,43.58,7086.235887581071,38.7185,38.834,38.7007,38.7362,7086.2359
2006-12-28 14:00:00,43.59,43.86,43.59,43.75,13091.520538073504,38.7451,38.9851,38.7451,38.8874,13091.5205
2006-12-28 14:30:00,43.76,43.81,43.71,43.77,12250.780687004562,38.8962,38.9407,38.8518,38.9051,12250.7807
2006-12-28 15:00:00,43.77,43.77,43.45,43.48,17655.536872447752,38.9051,38.9051,38.6207,38.6474,17655.5369
2006-12-28 15:30:00,43.47,43.52,43.38,43.4,42757.62671150612,38.6385,38.6829,38.5585,38.5763,42757.6267
2006-12-29 09:30:00,43.31,43.43,43.31,43.4,14412.68316118184,38.4963,38.6029,38.4963,38.5763,14412.6832
2006-12-29 10:00:00,43.4,43.42,43.36,43.4,8047.08143165986,38.5763,38.594,38.5407,38.5763,8047.0814
2006-12-29 10:30:00,43.4,43.42,43.34,43.4,9128.032668748498,38.5763,38.594,38.5229,38.5763,9128.0327
2006-12-29 11:00:00,43.41,43.46,43.35,43.45,11530.146528945472,38.5851,38.6296,38.5318,38.6207,11530.1465
2006-12-29 11:30:00,43.45,43.46,43.4,43.42,10689.40667787653,38.6207,38.6296,38.5763,38.594,10689.4067
2006-12-29 12:00:00,43.42,43.49,43.4,43.43,10929.618063896229,38.594,38.6563,38.5763,38.6029,10929.6181
2006-12-29 12:30:00,43.44,43.46,43.38,43.45,82993.03386980543,38.6118,38.6296,38.5585,38.6207,82993.0339
2006-12-29 13:00:00,43.45,43.5,43.41,43.46,27864.52077828489,38.6207,38.6651,38.5851,38.6296,27864.5208
2006-12-29 13:30:00,43.46,43.48,43.38,43.38,9007.92697573865,38.6296,38.6474,38.5585,38.5585,9007.927
2006-12-29 14:00:00,43.38,43.5,43.3,43.36,25582.512611097765,38.5585,38.6651,38.4874,38.5407,25582.5126
2006-12-29 14:30:00,43.35,43.38,43.28,43.35,39034.35022820081,38.5318,38.5585,38.4696,38.5318,39034.3502
2006-12-29 15:00:00,43.36,43.45,43.3,43.35,22579.87028585155,38.5407,38.6207,38.4874,38.5318,22579.8703
2006-12-29 15:30:00,43.3,43.5,43.3,43.34,117823.68484266152,38.4874,38.6651,38.4874,38.5229,117823.6848
2007-01-03 09:30:00,43.46,43.98,43.43,43.43,47201.53735287053,38.6296,39.0918,38.6029,38.6029,47201.5374
2007-01-03 10:00:00,43.45,44.04,43.45,43.84,71823.2044198895,38.6207,39.1451,38.6207,38.9674,71823.2044
2007-01-03 10:30:00,43.88,44.04,43.81,43.98,36031.7079029546,39.0029,39.1451,38.9407,39.0918,36031.7079
2007-01-03 11:00:00,43.96,44.04,43.81,43.94,31467.69156858035,39.074,39.1451,38.9407,39.0562,31467.6916
2007-01-03 11:30:00,43.93,44.12,43.91,44.07,46721.11458083113,39.0473,39.2162,39.0296,39.1718,46721.1146
2007-01-03 12:00:00,44.08,44.35,44.05,44.26,50924.81383617583,39.1807,39.4207,39.154,39.3407,50924.8138
2007-01-03 12:30:00,44.19,44.28,44.13,44.14,22579.87028585155,39.2784,39.3584,39.2251,39.234,22579.8703
2007-01-03 13:00:00,44.14,44.21,44.01,44.14,34830.650972856114,39.234,39.2962,39.1185,39.234,34830.651
2007-01-03 13:30:00,44.14,44.17,43.82,43.87,54407.87893346144,39.234,39.2607,38.9496,38.994,54407.8789
2007-01-03 14:00:00,43.9,43.98,43.27,43.53,62935.3831371607,39.0207,39.0918,38.4607,38.6918,62935.3831
2007-01-03 14:30:00,43.51,43.56,43.01,43.07,46841.220273840976,38.674,38.7185,38.2296,38.2829,46841.2203
2007-01-03 15:00:00,43.04,43.24,42.9,43.05,43238.04948354552,38.2563,38.434,38.1318,38.2652,43238.0495
2007-01-03 15:30:00,43.05,43.36,43.01,43.3,68700.45640163343,38.2652,38.5407,38.2296,38.4874,68700.4564
2007-01-04 09:30:00,44.13,44.45,42.85,43.37,131275.5224597646,39.2251,39.5096,38.0874,38.5496,131275.5225
2007-01-04 10:00:00,43.38,43.38,41.37,41.58,160821.52294018737,38.5585,38.5585,36.7719,36.9585,160821.5229
2007-01-04 10:30:00,41.61,42.46,41.6,42.37,182080.23060293056,36.9852,37.7407,36.9763,37.6607,182080.2306
2007-01-04 11:00:00,42.37,42.75,42.34,42.66,110136.92049003122,37.6607,37.9985,37.6341,37.9185,110136.9205
2007-01-04 11:30:00,42.63,42.8,42.62,42.77,58851.789574825845,37.8918,38.0429,37.8829,38.0163,58851.7896
2007-01-04 12:00:00,42.78,42.96,42.59,42.76,73264.47273600768,38.0252,38.1852,37.8563,38.0074,73264.4727
2007-01-04 12:30:00,42.76,42.9,42.59,42.88,43718.47225558492,38.0074,38.1318,37.8563,38.1141,43718.4723
2007-01-04 13:00:00,42.9,43.09,42.85,43.09,43598.366562575065,38.1318,38.3007,38.0874,38.3007,43598.3666
2007-01-04 13:30:00,43.04,43.2,42.75,43.1,48522.69997597886,38.2563,38.3985,37.9985,38.3096,48522.7
2007-01-04 14:00:00,43.1,43.35,42.98,43.26,41916.88686043718,38.3096,38.5318,38.2029,38.4518,41916.8869
2007-01-04 14:30:00,43.26,43.74,43.25,43.74,43117.94379053567,38.4518,38.8785,38.4429,38.8785,43117.9438
2007-01-04 15:00:00,43.74,43.88,43.62,43.78,97886.13980302666,38.8785,39.0029,38.7718,38.914,97886.1398
2007-01-04 15:30:00,43.79,43.88,43.52,43.55,98246.4568820562,38.9229,39.0029,38.6829,38.7096,98246.4569
2007-01-05 09:30:00,43.08,43.17,42.65,42.68,44439.106413644,38.2918,38.3718,37.9096,37.9363,44439.1064
2007-01-05 10:00:00,42.69,43.13,42.69,42.87,60293.05789094403,37.9452,38.3363,37.9452,38.1052,60293.0579
2007-01-05 10:30:00,42.86,43.06,42.75,42.85,44198.89502762431,38.0963,38.274,37.9985,38.0874,44198.895
2007-01-05 11:00:00,42.87,42.92,42.49,42.62,31347.5858755705,38.1052,38.1496,37.7674,37.8829,31347.5859
2007-01-05 11:30:00,42.6,42.7,42.54,42.57,22339.65889983185,37.8652,37.9541,37.8118,37.8385,22339.6589
2007-01-05 12:00:00,42.57,42.74,42.57,42.73,29546.00048042277,37.8385,37.9896,37.8385,37.9807,29546.0005
2007-01-05 12:30:00,42.74,42.82,42.54,42.6,24621.66706701897,37.9896,38.0607,37.8118,37.8652,24621.6671
2007-01-05 13:00:00,42.6,42.79,42.49,42.79,18496.27672351669,37.8652,38.0341,37.7674,38.0341,18496.2767
2007-01-05 13:30:00,42.75,42.83,42.7,42.79,20898.390583713663,37.9985,38.0696,37.9541,38.0341,20898.3906
2007-01-05 14:00:00,42.8,42.83,42.67,42.74,23060.293057890944,38.0429,38.0696,37.9274,37.9896,23060.2931
2007-01-05 14:30:00,42.75,42.81,42.48,42.57,27864.52077828489,37.9985,38.0518,37.7585,37.8385,27864.5208
2007-01-05 15:00:00,42.55,42.71,42.42,42.65,32668.74849867884,37.8207,37.9629,37.7052,37.9096,32668.7485
2007-01-05 15:30:00,42.66,42.71,42.46,42.55,82752.82248378573,37.9185,37.9629,37.7407,37.8207,82752.8225
2007-01-08 09:30:00,42.59,42.7,42.21,42.4,45159.7405717031,37.8563,37.9541,37.5185,37.6874,45159.7406
2007-01-08 10:00:00,42.46,42.46,42.21,42.37,44799.42349267355,37.7407,37.7407,37.5185,37.6607,44799.4235
2007-01-08 10:30:00,42.38,42.5,42.29,42.43,57290.41556569781,37.6696,37.7763,37.5896,37.7141,57290.4156
2007-01-08 11:00:00,42.41,43.06,42.37,43.06,37112.65914004324,37.6963,38.274,37.6607,38.274,37112.6591
2007-01-08 11:30:00,43.05,43.11,42.84,43.11,69060.77348066297,38.2652,38.3185,38.0785,38.3185,69060.7735
2007-01-08 12:00:00,43.11,43.25,43.1,43.17,33869.80542877732,38.3185,38.4429,38.3096,38.3718,33869.8054
2007-01-08 12:30:00,43.17,43.38,43.14,43.34,102209.9447513812,38.3718,38.5585,38.3452,38.5229,102209.9448
2007-01-08 13:00:00,43.38,43.45,43.26,43.41,24741.772760028824,38.5585,38.6207,38.4518,38.5851,24741.7728
2007-01-08 13:30:00,43.45,43.81,43.45,43.76,79870.28585154936,38.6207,38.9407,38.6207,38.8962,79870.2859
2007-01-08 14:00:00,43.76,43.83,43.4,43.45,58491.4724957963,38.8962,38.9585,38.5763,38.6207,58491.4725
2007-01-08 14:30:00,43.45,43.5,43.07,43.29,147249.57963007447,38.6207,38.6651,38.2829,38.4785,147249.5796
2007-01-08 15:00:00,43.26,43.42,43.2,43.23,159980.78308911843,38.4518,38.594,38.3985,38.4251,159980.7831
2007-01-08 15:30:00,43.25,43.45,43.22,43.3,217631.51573384576,38.4429,38.6207,38.4163,38.4874,217631.5157
2007-01-09 09:30:00,43.25,43.38,43.01,43.3,55969.25294258948,38.4429,38.5585,38.2296,38.4874,55969.2529
2007-01-09 10:00:00,43.29,43.42,43.21,43.35,38553.92745616142,38.4785,38.594,38.4074,38.5318,38553.9275
2007-01-09 10:30:00,43.38,43.46,43.25,43.34,29906.31755945232,38.5585,38.6296,38.4429,38.5229,29906.3176
2007-01-09 11:00:00,43.34,43.44,43.26,43.33,41076.14700936824,38.5229,38.6118,38.4518,38.514,41076.147
2007-01-09 11:30:00,43.32,43.38,43.17,43.31,36992.55344703339,38.5051,38.5585,38.3718,38.4963,36992.5534
2007-01-09 12:00:00,43.35,43.37,43.14,43.16,24621.66706701897,38.5318,38.5496,38.3452,38.3629,24621.6671
2007-01-09 12:30:00,43.19,43.42,43.19,43.38,20057.650732644724,38.3896,38.594,38.3896,38.5585,20057.6507
2007-01-09 13:00:00,43.36,43.52,43.35,43.46,26062.93538313716,38.5407,38.6829,38.5318,38.6296,26062.9354
2007-01-09 13:30:00,43.46,43.59,43.05,43.38,59572.42373288493,38.6296,38.7451,38.2652,38.5585,59572.4237
2007-01-09 14:00:00,43.4,43.54,43.35,43.5,29425.894787412923,38.5763,38.7007,38.5318,38.6651,29425.8948
2007-01-09 14:30:00,43.52,43.79,43.3,43.74,31107.374489550803,38.6829,38.9229,38.4874,38.8785,31107.3745
2007-01-09 15:00:00,43.7,43.71,43.54,43.69,27504.203699255344,38.8429,38.8518,38.7007,38.834,27504.2037
2007-01-09 15:30:00,43.71,43.79,43.64,43.7,49723.75690607735,38.8518,38.9229,38.7896,38.8429,49723.7569
2007-01-10 09:30:00,43.4,43.69,43.3,43.58,32548.642805668987,38.5763,38.834,38.4874,38.7362,32548.6428
2007-01-10 10:00:00,43.57,43.89,43.57,43.64,30026.42325246217,38.7274,39.0118,38.7274,38.7896,30026.4233
2007-01-10 10:30:00,43.61,44.09,43.61,43.94,43238.04948354552,38.7629,39.1896,38.7629,39.0562,43238.0495
2007-01-10 11:00:00,43.94,44.0,43.84,43.95,64376.65145327888,39.0562,39.1096,38.9674,39.0651,64376.6515
2007-01-10 11:30:00,44.0,44.04,43.88,43.99,58371.36680278645,39.1096,39.1451,39.0029,39.1007,58371.3668
2007-01-10 12:00:00,43.96,44.0,43.88,43.94,33029.06557770838,39.074,39.1096,39.0029,39.0562,33029.0656
2007-01-10 12:30:00,43.91,44.05,43.84,44.05,62094.64328609176,39.0296,39.154,38.9674,39.154,62094.6433
2007-01-10 13:00:00,44.05,44.17,43.99,44.14,44198.89502762431,39.154,39.2607,39.1007,39.234,44198.895
2007-01-10 13:30:00,44.16,44.24,44.05,44.05,20778.284890703817,39.2518,39.3229,39.154,39.154,20778.2849
2007-01-10 14:00:00,44.09,44.24,44.09,44.14,21498.91904876291,39.1896,39.3229,39.1896,39.234,21498.919
2007-01-10 14:30:00,44.14,44.32,44.14,44.31,24261.34998798943,39.234,39.394,39.234,39.3851,24261.35
2007-01-10 15:00:00,44.29,44.36,44.22,44.31,43838.57794859477,39.3673,39.4296,39.3051,39.3851,43838.5779
2007-01-10 15:30:00,44.28,44.64,44.28,44.54,133437.42493394186,39.3584,39.6784,39.3584,39.5895,133437.4249
2007-01-11 09:30:00,44.63,45.68,44.56,45.37,68220.03362959404,39.6695,40.6028,39.6073,40.3273,68220.0336
2007-01-11 10:00:00,45.37,45.73,45.37,45.59,69180.87917367283,40.3273,40.6473,40.3273,40.5228,69180.8792
2007-01-11 10:30:00,45.56,45.74,45.49,45.73,36992.55344703339,40.4962,40.6562,40.434,40.6473,36992.5534
2007-01-11 11:00:00,45.73,46.18,45.69,45.73,142685.5632957002,40.6473,41.0473,40.6117,40.6473,142685.5633
2007-01-11 11:30:00,45.71,45.79,45.55,45.79,26423.252462166703,40.6295,40.7006,40.4873,40.7006,26423.2525
2007-01-11 12:00:00,45.83,45.99,45.68,45.88,37232.76483305309,40.7362,40.8784,40.6028,40.7806,37232.7648
2007-01-11 12:30:00,45.91,46.04,45.74,45.87,77227.96060533269,40.8073,40.9228,40.6562,40.7717,77227.9606
2007-01-11 13:00:00,45.88,45.92,45.46,45.46,67018.97669949556,40.7806,40.8162,40.4073,40.4073,67018.9767
2007-01-11 13:30:00,45.47,45.58,45.42,45.44,18976.699495556088,40.4162,40.514,40.3717,40.3895,18976.6995
2007-01-11 14:00:00,45.42,45.56,45.34,45.56,36031.7079029546,40.3717,40.4962,40.3006,40.4962,36031.7079
2007-01-11 14:30:00,45.52,45.83,45.52,45.74,100288.25366322364,40.4606,40.7362,40.4606,40.6562,100288.2537
2007-01-11 15:00:00,45.74,45.87,45.67,45.81,70021.61902474177,40.6562,40.7717,40.594,40.7184,70021.619
2007-01-11 15:30:00,45.83,45.94,45.73,45.9,163343.74249339418,40.7362,40.8339,40.6473,40.7984,163343.7425
2007-01-12 09:30:00,45.66,45.88,45.47,45.82,71582.9930338698,40.5851,40.7806,40.4162,40.7273,71582.993
2007-01-12 10:00:00,45.79,45.92,45.66,45.68,19337.01657458564,40.7006,40.8162,40.5851,40.6028,19337.0166
2007-01-12 10:30:00,45.68,45.71,45.49,45.68,17175.11410040836,40.6028,40.6295,40.434,40.6028,17175.1141
2007-01-12 11:00:00,45.64,45.74,45.54,45.67,9728.56113379774,40.5673,40.6562,40.4784,40.594,9728.5611
2007-01-12 11:30:00,45.65,45.83,45.63,45.73,8167.187124669709,40.5762,40.7362,40.5584,40.6473,8167.1871
2007-01-12 12:00:00,45.78,45.88,45.73,45.88,8647.609896709104,40.6917,40.7806,40.6473,40.7806,8647.6099
2007-01-12 12:30:00,45.88,46.17,45.88,46.17,21138.601969733365,40.7806,41.0384,40.7806,41.0384,21138.602
2007-01-12 13:00:00,46.14,46.21,46.06,46.17,33149.17127071823,41.0117,41.0739,40.9406,41.0384,33149.1713
2007-01-12 13:30:00,46.17,46.17,46.04,46.11,11650.25222195532,41.0384,41.0384,40.9228,40.985,11650.2522
2007-01-12 14:00:00,46.13,46.16,46.0,46.08,13091.520538073504,41.0028,41.0295,40.8873,40.9584,13091.5205
2007-01-12 14:30:00,46.08,46.18,46.08,46.09,14412.68316118184,40.9584,41.0473,40.9584,40.9673,14412.6832
2007-01-12 15:00:00,46.08,46.28,46.08,46.11,30026.42325246217,40.9584,41.1362,40.9584,40.985,30026.4233
2007-01-12 15:30:00,46.1,46.36,46.08,46.3,139803.02666346385,40.9762,41.2073,40.9584,41.1539,139803.0267
2007-01-16 09:30:00,46.33,47.09,46.28,46.49,85154.9363439827,41.1806,41.8561,41.1362,41.3228,85154.9363
2007-01-16 10:00:00,46.48,46.69,46.41,46.57,64736.96853230843,41.3139,41.5006,41.2517,41.3939,64736.9685
2007-01-16 10:30:00,46.55,46.72,46.38,46.38,81311.55416766755,41.3761,41.5272,41.225,41.225,81311.5542
2007-01-16 11:00:00,46.4,46.64,46.4,46.5,89478.74129233725,41.2428,41.4561,41.2428,41.3317,89478.7413
2007-01-16 11:30:00,46.53,46.64,46.43,46.58,114220.51405236608,41.3584,41.4561,41.2695,41.4028,114220.5141
2007-01-16 12:00:00,46.58,46.73,46.58,46.6,20297.862118664423,41.4028,41.5361,41.4028,41.4206,20297.8621
2007-01-16 12:30:00,46.64,46.83,46.55,46.65,71342.7816478501,41.4561,41.625,41.3761,41.465,71342.7816
2007-01-16 13:00:00,46.66,46.68,46.49,46.57,19096.805188565937,41.4739,41.4917,41.3228,41.3939,19096.8052
2007-01-16 13:30:00,46.53,46.6,46.23,46.25,36151.81359596445,41.3584,41.4206,41.0917,41.1095,36151.8136
2007-01-16 14:00:00,46.33,46.43,46.24,46.24,19216.910881575783,41.1806,41.2695,41.1006,41.1006,19216.9109
2007-01-16 14:30:00,46.24,46.35,46.15,46.15,22699.9759788614,41.1006,41.1984,41.0206,41.0206,22699.976
2007-01-16 15:00:00,46.16,46.38,46.13,46.25,23660.821522940187,41.0295,41.225,41.0028,41.1095,23660.8215
2007-01-16 15:30:00,46.22,46.34,46.2,46.26,40956.0413163584,41.0828,41.1895,41.065,41.1184,40956.0413
2007-01-17 09:30:00,46.26,46.53,45.96,46.49,33509.48834974778,41.1184,41.3584,40.8517,41.3228,33509.4883
2007-01-17 10:00:00,46.52,46.52,46.23,46.29,52486.187845303866,41.3495,41.3495,41.0917,41.145,52486.1878
2007-01-17 10:30:00,46.3,46.38,46.18,46.31,9488.349747778044,41.1539,41.225,41.0473,41.1628,9488.3497
2007-01-17 11:00:00,46.37,46.58,46.37,46.48,8407.398510689407,41.2162,41.4028,41.2162,41.3139,8407.3985
2007-01-17 11:30:00,46.49,46.66,46.49,46.66,5644.967571462888,41.3228,41.4739,41.3228,41.4739,5644.9676
2007-01-17 12:00:00,46.65,46.77,46.62,46.77,8047.08143165986,41.465,41.5717,41.4384,41.5717,8047.0814
2007-01-17 12:30:00,46.73,46.86,46.66,46.78,10449.195291856831,41.5361,41.6517,41.4739,41.5806,10449.1953
2007-01-17 13:00:00,46.79,46.88,46.78,46.78,15974.057170309872,41.5895,41.6695,41.5806,41.5806,15974.0572
2007-01-17 13:30:00,46.78,46.89,46.58,46.66,21498.91904876291,41.5806,41.6784,41.4028,41.4739,21498.919
2007-01-17 14:00:00,46.63,46.81,46.52,46.56,16814.797021378814,41.4473,41.6072,41.3495,41.385,16814.797
2007-01-17 14:30:00,46.56,46.63,46.41,46.63,14292.57746817199,41.385,41.4473,41.2517,41.4473,14292.5775
2007-01-17 15:00:00,46.58,46.64,46.42,46.52,17775.6425654576,41.4028,41.4561,41.2606,41.3495,17775.6426
2007-01-17 15:30:00,46.52,46.6,46.42,46.44,36271.91928897429,41.3495,41.4206,41.2606,41.2784,36271.9193
2007-01-18 09:30:00,46.34,46.58,46.01,46.42,19937.54503963488,41.2995,41.5134,41.0054,41.3708,19937.545
2007-01-18 10:00:00,46.41,46.44,46.21,46.44,29425.894787412923,41.3619,41.3886,41.1836,41.3886,29425.8948
2007-01-18 10:30:00,46.44,46.58,46.28,46.46,14532.788854191687,41.3886,41.5134,41.246,41.4064,14532.7889
2007-01-18 11:00:00,46.44,46.69,46.4,46.4,19937.54503963488,41.3886,41.6114,41.353,41.353,19937.545
2007-01-18 11:30:00,46.4,46.47,46.32,46.32,12010.569300984866,41.353,41.4154,41.2817,41.2817,12010.5693
2007-01-18 12:00:00,46.34,46.46,46.33,46.39,12370.886380014412,41.2995,41.4064,41.2906,41.3441,12370.8864
2007-01-18 12:30:00,46.39,46.53,46.38,46.46,67259.18808551526,41.3441,41.4688,41.3351,41.4064,67259.1881
2007-01-18 13:00:00,46.47,46.58,46.45,46.54,52606.29353831372,41.4154,41.5134,41.3975,41.4777,52606.2935
2007-01-18 13:30:00,46.55,46.73,46.54,46.69,117223.1563776123,41.4867,41.6471,41.4777,41.6114,117223.1564
2007-01-18 14:00:00,46.69,46.75,46.66,46.71,44679.3177996637,41.6114,41.6649,41.5847,41.6293,44679.3178
2007-01-18 14:30:00,46.71,46.78,46.69,46.73,81311.55416766755,41.6293,41.6916,41.6114,41.6471,81311.5542
2007-01-18 15:00:00,46.73,46.78,46.62,46.78,62695.171751141,41.6471,41.6916,41.549,41.6916,62695.1718
2007-01-18 15:30:00,46.75,46.79,46.69,46.7,82032.18832572663,41.6649,41.7006,41.6114,41.6203,82032.1883
2007-01-19 09:30:00,47.25,47.25,46.91,47.07,55608.93586355993,42.1105,42.1105,41.8075,41.9501,55608.9359
2007-01-19 10:00:00,47.13,47.33,47.13,47.27,29906.31755945232,42.0036,42.1818,42.0036,42.1283,29906.3176
2007-01-19 10:30:00,47.3,47.45,47.23,47.37,28945.47201537353,42.1551,42.2888,42.0927,42.2175,28945.472
2007-01-19 11:00:00,47.37,47.51,47.29,47.35,28344.94355032428,42.2175,42.3422,42.1462,42.1996,28344.9436
2007-01-19 11:30:00,47.33,47.33,47.18,47.28,28825.36632236368,42.1818,42.1818,42.0481,42.1373,28825.3663
2007-01-19 12:00:00,47.27,47.27,47.08,47.19,26543.35815517656,42.1283,42.1283,41.959,42.057,26543.3582
2007-01-19 12:30:00,47.17,47.19,47.11,47.11,20417.96781167428,42.0392,42.057,41.9857,41.9857,20417.9678
2007-01-19 13:00:00,47.12,47.29,47.11,47.23,14292.57746817199,41.9947,42.1462,41.9857,42.0927,14292.5775
2007-01-19 13:30:00,47.19,47.37,47.15,47.31,15853.951477300025,42.057,42.2175,42.0214,42.164,15853.9515
2007-01-19 14:00:00,47.28,47.37,47.2,47.31,17775.6425654576,42.1373,42.2175,42.066,42.164,17775.6426
2007-01-19 14:30:00,47.32,47.52,47.29,47.41,18976.699495556088,42.1729,42.3511,42.1462,42.2531,18976.6995
2007-01-19 15:00:00,47.42,47.52,47.35,47.42,36392.02498198414,42.262,42.3511,42.1996,42.262,36392.025
2007-01-19 15:30:00,47.46,47.53,47.37,47.49,53807.3504684122,42.2977,42.3601,42.2175,42.3244,53807.3505
2007-01-22 09:30:00,47.52,47.6,47.1,47.57,62695.171751141,42.3511,42.4224,41.9768,42.3957,62695.1718
2007-01-22 10:00:00,47.56,47.56,47.33,47.54,76026.9036752342,42.3868,42.3868,42.1818,42.369,76026.9037
2007-01-22 10:30:00,47.51,47.61,47.37,47.56,66538.55392745616,42.3422,42.4314,42.2175,42.3868,66538.5539
2007-01-22 11:00:00,47.54,47.64,47.37,47.57,40956.0413163584,42.369,42.4581,42.2175,42.3957,40956.0413
2007-01-22 11:30:00,47.55,47.57,47.34,47.47,50924.81383617583,42.3779,42.3957,42.1907,42.3066,50924.8138
2007-01-22 12:00:00,47.46,47.57,47.41,47.47,37953.398991112175,42.2977,42.3957,42.2531,42.3066,37953.399
2007-01-22 12:30:00,47.45,47.52,47.31,47.39,59812.63511890463,42.2888,42.3511,42.164,42.2353,59812.6351
2007-01-22 13:00:00,47.39,47.53,47.37,47.52,53326.9276963728,42.2353,42.3601,42.2175,42.3511,53326.9277
2007-01-22 13:30:00,47.54,47.62,47.37,47.48,38073.504684122025,42.369,42.4403,42.2175,42.3155,38073.5047
2007-01-22 14:00:00,47.43,47.53,47.39,47.47,72423.73288493874,42.2709,42.3601,42.2353,42.3066,72423.7329
2007-01-22 14:30:00,47.47,47.52,47.42,47.47,33269.27696372808,42.3066,42.3511,42.262,42.3066,33269.277
2007-01-22 15:00:00,47.47,47.56,47.44,47.5,54407.87893346144,42.3066,42.3868,42.2799,42.3333,54407.8789
2007-01-22 15:30:00,47.49,47.64,47.48,47.57,118424.21330771076,42.3244,42.4581,42.3155,42.3957,118424.2133
2007-01-23 09:30:00,47.37,47.67,47.22,47.66,48883.01705500841,42.2175,42.4848,42.0838,42.4759,48883.0171
2007-01-23 10:00:00,47.58,47.86,47.48,47.78,91520.53807350468,42.4046,42.6542,42.3155,42.5829,91520.5381
2007-01-23 10:30:00,47.78,47.87,47.58,47.59,82392.50540475619,42.5829,42.6631,42.4046,42.4135,82392.5054
2007-01-23 11:00:00,47.62,47.85,47.61,47.82,39634.87869325006,42.4403,42.6453,42.4314,42.6185,39634.8787
2007-01-23 11:30:00,47.82,47.92,47.72,47.85,42397.30963247658,42.6185,42.7076,42.5294,42.6453,42397.3096
2007-01-23 12:00:00,47.84,47.93,47.76,47.82,27263.992313235645,42.6363,42.7166,42.565,42.6185,27263.9923
2007-01-23 12:30:00,47.82,48.01,47.81,48.0,39274.56161422051,42.6185,42.7879,42.6096,42.7789,39274.5616
2007-01-23 13:00:00,48.0,48.13,48.0,48.05,33149.17127071823,42.7789,42.8948,42.7789,42.8235,33149.1713
2007-01-23 13:30:00,48.05,48.06,47.88,47.96,166586.5962046601,42.8235,42.8324,42.672,42.7433,166586.5962
2007-01-23 14:00:00,47.92,47.92,47.76,47.86,22459.7645928417,42.7076,42.7076,42.565,42.6542,22459.7646
2007-01-23 14:30:00,47.84,47.84,47.57,47.72,65217.391304347824,42.6363,42.6363,42.3957,42.5294,65217.3913
2007-01-23 15:00:00,47.7,47.79,47.66,47.72,57770.83833773721,42.5116,42.5918,42.4759,42.5294,57770.8383
2007-01-23 15:30:00,47.7,47.77,47.62,47.71,94162.86331972136,42.5116,42.574,42.4403,42.5205,94162.8633
2007-01-24 09:30:00,47.87,47.87,47.63,47.67,33389.38265673793,42.6631,42.6631,42.4492,42.4848,33389.3827
2007-01-24 10:00:00,47.67,47.81,47.51,47.72,12490.99207302426,42.4848,42.6096,42.3422,42.5294,12490.9921
2007-01-24 10:30:00,47.7,47.83,47.68,47.76,34710.545279846265,42.5116,42.6274,42.4937,42.565,34710.5453
2007-01-24 11:00:00,47.75,47.86,47.74,47.81,18015.8539514773,42.5561,42.6542,42.5472,42.6096,18015.854
2007-01-24 11:30:00,47.82,47.88,47.78,47.82,12370.886380014412,42.6185,42.672,42.5829,42.6185,12370.8864
2007-01-24 12:00:00,47.78,47.82,47.71,47.72,6005.284650492433,42.5829,42.6185,42.5205,42.5294,6005.2847
2007-01-24 12:30:00,47.74,47.86,47.72,47.72,4443.9106413644,42.5472,42.6542,42.5294,42.5294,4443.9106
2007-01-24 13:00:00,47.74,47.8,47.56,47.76,15733.845784290175,42.5472,42.6007,42.3868,42.565,15733.8458
2007-01-24 13:30:00,47.75,47.86,47.72,47.79,26423.252462166703,42.5561,42.6542,42.5294,42.5918,26423.2525
2007-01-24 14:00:00,47.86,47.87,47.76,47.8,7806.870045640163,42.6542,42.6631,42.565,42.6007,7806.87
2007-01-24 14:30:00,47.81,47.98,47.81,47.87,10329.089598846986,42.6096,42.7611,42.6096,42.6631,10329.0896
2007-01-24 15:00:00,47.88,47.97,47.83,47.89,23300.50444391064,42.672,42.7522,42.6274,42.6809,23300.5044
2007-01-24 15:30:00,47.87,47.95,47.82,47.89,47081.43165986068,42.6631,42.7344,42.6185,42.6809,47081.4317
2007-01-25 09:30:00,48.04,48.04,47.58,47.88,57050.20417967811,42.8146,42.8146,42.4046,42.672,57050.2042
2007-01-25 10:00:00,47.89,47.89,47.54,47.54,42036.99255344703,42.6809,42.6809,42.369,42.369,42036.9926
2007-01-25 10:30:00,47.54,48.0,47.54,48.0,46961.325966850825,42.369,42.7789,42.369,42.7789,46961.326
2007-01-25 11:00:00,48.02,48.2,47.97,48.09,39274.56161422051,42.7968,42.9572,42.7522,42.8591,39274.5616
2007-01-25 11:30:00,48.09,48.27,48.01,48.11,30987.26879654096,42.8591,43.0196,42.7879,42.877,30987.2688
2007-01-25 12:00:00,48.15,48.2,47.76,47.76,38794.13884218112,42.9126,42.9572,42.565,42.565,38794.1388
2007-01-25 12:30:00,47.76,47.91,47.72,47.74,40715.829930338696,42.565,42.6987,42.5294,42.5472,40715.8299
2007-01-25 13:00:00,47.74,47.91,47.72,47.83,22579.87028585155,42.5472,42.6987,42.5294,42.6274,22579.8703
2007-01-25 13:30:00,47.83,47.86,47.47,47.51,27384.09800624549,42.6274,42.6542,42.3066,42.3422,27384.098
2007-01-25 14:00:00,47.49,47.7,47.43,47.52,46480.90319481143,42.3244,42.5116,42.2709,42.3511,46480.9032
2007-01-25 14:30:00,47.52,47.7,47.52,47.7,16094.16286331972,42.3511,42.5116,42.3511,42.5116,16094.1629
2007-01-25 15:00:00,47.7,47.74,47.52,47.68,22339.65889983185,42.5116,42.5472,42.3511,42.4937,22339.6589
2007-01-25 15:30:00,47.69,47.75,47.62,47.67,39754.98438625991,42.5027,42.5561,42.4403,42.4848,39754.9844
2007-01-26 09:30:00,47.66,47.66,47.25,47.4,46240.69180879174,42.4759,42.4759,42.1105,42.2442,46240.6918
2007-01-26 10:00:00,47.41,47.51,47.19,47.47,30386.74033149171,42.2531,42.3422,42.057,42.3066,30386.7403
2007-01-26 10:30:00,47.55,47.63,47.44,47.47,9728.56113379774,42.3779,42.4492,42.2799,42.3066,9728.5611
2007-01-26 11:00:00,47.47,47.62,47.42,47.56,18856.59380254624,42.3066,42.4403,42.262,42.3868,18856.5938
2007-01-26 11:30:00,47.61,47.62,47.43,47.57,12130.674993994717,42.4314,42.4403,42.2709,42.3957,12130.675
2007-01-26 12:00:00,47.56,47.57,47.42,47.48,11770.357914965169,42.3868,42.3957,42.262,42.3155,11770.3579
2007-01-26 12:30:00,47.47,47.5,47.41,47.48,12851.309152053807,42.3066,42.3333,42.2531,42.3155,12851.3092
2007-01-26 13:00:00,47.48,47.48,47.32,47.42,35190.968051885655,42.3155,42.3155,42.1729,42.262,35190.9681
2007-01-26 13:30:00,47.42,47.64,47.35,47.37,69060.77348066297,42.262,42.4581,42.1996,42.2175,69060.7735
2007-01-26 14:00:00,47.38,47.67,47.32,47.62,39754.98438625991,42.2264,42.4848,42.1729,42.4403,39754.9844
2007-01-26 14:30:00,47.62,47.62,47.39,47.42,14532.788854191687,42.4403,42.4403,42.2353,42.262,14532.7889
2007-01-26 15:00:00,47.41,47.86,47.4,47.75,18256.065337496995,42.2531,42.6542,42.2442,42.5561,18256.0653
2007-01-26 15:30:00,47.75,47.81,47.5,47.59,55248.61878453039,42.5561,42.6096,42.3333,42.4135,55248.6188
2007-01-29 09:30:00,47.46,47.88,47.3,47.78,59452.318039875085,42.2977,42.672,42.1551,42.5829,59452.318
2007-01-29 10:00:00,47.83,48.12,47.77,47.96,55008.40739851069,42.6274,42.8859,42.574,42.7433,55008.4074
2007-01-29 10:30:00,47.98,48.11,47.92,48.05,24021.13860196973,42.7611,42.877,42.7076,42.8235,24021.1386
2007-01-29 11:00:00,48.06,48.16,47.93,47.99,19937.54503963488,42.8324,42.9215,42.7166,42.77,19937.545
2007-01-29 11:30:00,47.98,48.0,47.87,48.0,24981.98414604852,42.7611,42.7789,42.6631,42.7789,24981.9841
2007-01-29 12:00:00,47.99,48.03,47.89,47.9,14532.788854191687,42.77,42.8057,42.6809,42.6898,14532.7889
2007-01-29 12:30:00,47.9,48.03,47.87,47.99,15493.634398270477,42.6898,42.8057,42.6631,42.77,15493.6344
2007-01-29 13:00:00,48.01,48.18,48.01,48.08,22219.553206822,42.7879,42.9394,42.7879,42.8502,22219.5532
2007-01-29 13:30:00,48.11,48.14,47.99,48.08,42637.52101849627,42.877,42.9037,42.77,42.8502,42637.521
2007-01-29 14:00:00,48.03,48.12,47.95,47.95,33029.06557770838,42.8057,42.8859,42.7344,42.7344,33029.0656
2007-01-29 14:30:00,47.98,48.01,47.9,47.94,26663.4638481864,42.7611,42.7879,42.6898,42.7255,26663.4638
2007-01-29 15:00:00,47.96,48.15,47.96,48.1,29666.106173432618,42.7433,42.9126,42.7433,42.8681,29666.1062
2007-01-29 15:30:00,48.14,48.2,48.09,48.2,37713.18760509248,42.9037,42.9572,42.8591,42.9572,37713.1876
2007-01-30 09:30:00,48.27,48.27,47.87,48.02,39995.19577227961,43.0196,43.0196,42.6631,42.7968,39995.1958
2007-01-30 10:00:00,48.08,48.21,47.96,48.07,32548.642805668987,42.8502,42.9661,42.7433,42.8413,32548.6428
2007-01-30 10:30:00,48.04,48.12,47.9,48.0,29305.78909440308,42.8146,42.8859,42.6898,42.7789,29305.7891
2007-01-30 11:00:00,48.03,48.16,47.88,48.02,36392.02498198414,42.8057,42.9215,42.672,42.7968,36392.025
2007-01-30 11:30:00,48.04,48.1,47.99,48.01,37352.870526062936,42.8146,42.8681,42.77,42.7879,37352.8705
2007-01-30 12:00:00,48.01,48.05,47.92,48.0,18616.382416526543,42.7879,42.8235,42.7076,42.7789,18616.3824
2007-01-30 12:30:00,48.0,48.0,47.91,47.92,15974.057170309872,42.7789,42.7789,42.6987,42.7076,15974.0572
2007-01-30 13:00:00,47.94,47.97,47.71,47.74,22579.87028585155,42.7255,42.7522,42.5205,42.5472,22579.8703
2007-01-30 13:30:00,47.76,47.9,47.68,47.87,21138.601969733365,42.565,42.6898,42.4937,42.6631,21138.602
2007-01-30 14:00:00,47.88,47.92,47.73,47.87,17775.6425654576,42.672,42.7076,42.5383,42.6631,17775.6426
2007-01-30 14:30:00,47.87,47.87,47.67,47.86,37112.65914004324,42.6631,42.6631,42.4848,42.6542,37112.6591
2007-01-30 15:00:00,47.83,47.98,47.81,47.89,18015.8539514773,42.6274,42.7611,42.6096,42.6809,18015.854
2007-01-30 15:30:00,47.85,47.97,47.83,47.93,36031.7079029546,42.6453,42.7522,42.6274,42.7166,36031.7079
2007-01-31 09:30:00,47.93,47.95,47.62,47.77,29906.31755945232,42.7166,42.7344,42.4403,42.574,29906.3176
2007-01-31 10:00:00,47.76,47.82,47.67,47.77,87677.15589718953,42.565,42.6185,42.4848,42.574,87677.1559
2007-01-31 10:30:00,47.79,48.0,47.77,47.95,27864.52077828489,42.5918,42.7789,42.574,42.7344,27864.5208
2007-01-31 11:00:00,47.96,47.97,47.81,47.81,18496.27672351669,42.7433,42.7522,42.6096,42.6096,18496.2767
2007-01-31 11:30:00,47.79,47.89,47.76,47.86,12611.097766034109,42.5918,42.6809,42.565,42.6542,12611.0978
2007-01-31 12:00:00,47.85,47.93,47.77,47.87,14292.57746817199,42.6453,42.7166,42.574,42.6631,14292.5775
2007-01-31 12:30:00,47.82,48.01,47.76,47.94,14412.68316118184,42.6185,42.7879,42.565,42.7255,14412.6832
2007-01-31 13:00:00,47.94,47.94,47.79,47.86,15253.42301225078,42.7255,42.7255,42.5918,42.6542,15253.423
2007-01-31 13:30:00,47.87,47.99,47.81,47.87,15253.42301225078,42.6631,42.77,42.6096,42.6631,15253.423
2007-01-31 14:00:00,47.86,48.09,47.75,48.03,38914.24453519096,42.6542,42.8591,42.5561,42.8057,38914.2445
2007-01-31 14:30:00,48.02,48.47,47.99,48.46,62695.171751141,42.7968,43.1978,42.77,43.1889,62695.1718
2007-01-31 15:00:00,48.46,48.82,48.38,48.82,43958.683641604606,43.1889,43.5097,43.1176,43.5097,43958.6836
2007-01-31 15:30:00,48.79,48.79,48.24,48.28,91160.22099447514,43.483,43.483,42.9928,43.0285,91160.221
2007-02-01 09:30:00,48.19,48.62,48.19,48.57,33509.48834974778,42.9483,43.3315,42.9483,43.2869,33509.4883
2007-02-01 10:00:00,48.55,48.71,48.52,48.58,41436.464088397785,43.2691,43.4117,43.2424,43.2959,41436.4641
2007-02-01 10:30:00,48.57,48.71,48.5,48.66,24501.561374009125,43.2869,43.4117,43.2246,43.3671,24501.5614
2007-02-01 11:00:00,48.62,48.71,48.53,48.62,42637.52101849627,43.3315,43.4117,43.2513,43.3315,42637.521
2007-02-01 11:30:00,48.63,48.74,48.55,48.65,20057.650732644724,43.3404,43.4384,43.2691,43.3582,20057.6507
2007-02-01 12:00:00,48.67,48.67,48.6,48.63,9728.56113379774,43.3761,43.3761,43.3137,43.3404,9728.5611
2007-02-01 12:30:00,48.66,48.67,48.59,48.66,10208.983905837136,43.3671,43.3761,43.3048,43.3671,10208.9839
2007-02-01 13:00:00,48.61,48.72,48.51,48.72,24981.98414604852,43.3226,43.4206,43.2335,43.4206,24981.9841
2007-02-01 13:30:00,48.7,48.86,48.64,48.79,17415.325486428057,43.4028,43.5454,43.3493,43.483,17415.3255
2007-02-01 14:00:00,48.79,49.01,48.79,48.89,25822.72399711746,43.483,43.6791,43.483,43.5721,25822.724
2007-02-01 14:30:00,48.89,49.02,48.77,49.02,19577.22796060533,43.5721,43.688,43.4652,43.688,19577.228
2007-02-01 15:00:00,49.02,49.17,49.02,49.03,69060.77348066297,43.688,43.8217,43.688,43.6969,69060.7735
2007-02-01 15:30:00,49.02,49.19,48.98,49.17,78068.70045640162,43.688,43.8395,43.6523,43.8217,78068.7005
2007-02-02 09:30:00,49.38,49.48,49.08,49.38,55248.61878453039,44.0088,44.098,43.7415,44.0088,55248.6188
2007-02-02 10:00:00,49.38,49.71,49.36,49.63,69661.30194571223,44.0088,44.3029,43.991,44.2316,69661.3019
2007-02-02 10:30:00,49.63,49.71,49.55,49.64,82632.71679077588,44.2316,44.3029,44.1603,44.2406,82632.7168
2007-02-02 11:00:00,49.65,49.77,49.65,49.76,56809.99279365841,44.2495,44.3564,44.2495,44.3475,56809.9928
2007-02-02 11:30:00,49.76,49.94,49.75,49.86,60653.37496997357,44.3475,44.5079,44.3386,44.4366,60653.375
2007-02-02 12:00:00,49.85,50.11,49.76,50.05,55368.72447754023,44.4277,44.6594,44.3475,44.606,55368.7245
2007-02-02 12:30:00,50.04,50.11,49.97,50.04,77468.17199135238,44.597,44.6594,44.5347,44.597,77468.172
2007-02-02 13:00:00,50.07,50.09,49.67,49.68,46240.69180879174,44.6238,44.6416,44.2673,44.2762,46240.6918
2007-02-02 13:30:00,49.68,49.7,49.5,49.58,19096.805188565937,44.2762,44.294,44.1158,44.1871,19096.8052
2007-02-02 14:00:00,49.61,49.62,49.46,49.53,20057.650732644724,44.2138,44.2227,44.0801,44.1425,20057.6507
2007-02-02 14:30:00,49.54,49.68,49.52,49.65,35190.968051885655,44.1514,44.2762,44.1336,44.2495,35190.9681
2007-02-02 15:00:00,49.68,49.79,49.61,49.75,55608.93586355993,44.2762,44.3742,44.2138,44.3386,55608.9359
2007-02-02 15:30:00,49.74,49.89,49.69,49.8,52966.610617343256,44.3297,44.4634,44.2851,44.3831,52966.6106
2007-02-05 09:30:00,49.61,49.71,49.29,49.29,37232.76483305309,44.2138,44.3029,43.9286,43.9286,37232.7648
2007-02-05 10:00:00,49.31,49.35,49.02,49.21,52846.50492433341,43.9464,43.9821,43.688,43.8573,52846.5049
2007-02-05 10:30:00,49.22,49.46,49.22,49.28,15373.528705260627,43.8662,44.0801,43.8662,43.9197,15373.5287
2007-02-05 11:00:00,49.21,49.24,49.04,49.17,18616.382416526543,43.8573,43.8841,43.7058,43.8217,18616.3824
2007-02-05 11:30:00,49.21,49.24,49.05,49.08,15853.951477300025,43.8573,43.8841,43.7147,43.7415,15853.9515
2007-02-05 12:00:00,49.08,49.21,49.07,49.21,11410.040835935622,43.7415,43.8573,43.7326,43.8573,11410.0408
2007-02-05 12:30:00,49.21,49.26,49.16,49.17,5284.650492433341,43.8573,43.9019,43.8128,43.8217,5284.6505
2007-02-05 13:00:00,49.19,49.25,49.05,49.07,12370.886380014412,43.8395,43.893,43.7147,43.7326,12370.8864
2007-02-05 13:30:00,49.04,49.13,48.99,49.02,9128.032668748498,43.7058,43.786,43.6613,43.688,9128.0327
2007-02-05 14:00:00,49.01,49.21,49.01,49.17,7806.870045640163,43.6791,43.8573,43.6791,43.8217,7806.87
2007-02-05 14:30:00,49.14,49.26,49.11,49.17,25342.301225078067,43.7949,43.9019,43.7682,43.8217,25342.3012
2007-02-05 15:00:00,49.16,49.24,49.07,49.16,24141.24429497958,43.8128,43.8841,43.7326,43.8128,24141.2443
2007-02-05 15:30:00,49.14,49.2,48.99,49.1,48402.59428296901,43.7949,43.8484,43.6613,43.7593,48402.5943
2007-02-06 09:30:00,49.34,49.53,49.06,49.35,21979.341820802303,43.9732,44.1425,43.7236,43.9821,21979.3418
2007-02-06 10:00:00,49.31,49.41,49.16,49.31,13211.626231083352,43.9464,44.0356,43.8128,43.9464,13211.6262
2007-02-06 10:30:00,49.31,49.39,48.99,49.02,20177.75642565457,43.9464,44.0177,43.6613,43.688,20177.7564
2007-02-06 11:00:00,49.02,49.18,48.97,49.07,12851.309152053807,43.688,43.8306,43.6434,43.7326,12851.3092
2007-02-06 11:30:00,49.07,49.12,48.92,48.99,26303.146769156858,43.7326,43.7771,43.5989,43.6613,26303.1468
2007-02-06 12:00:00,48.98,49.02,48.84,48.87,7566.658659620465,43.6523,43.688,43.5276,43.5543,7566.6587
2007-02-06 12:30:00,48.87,48.9,48.71,48.79,15253.42301225078,43.5543,43.581,43.4117,43.483,15253.423
2007-02-06 13:00:00,48.78,49.08,48.78,48.99,9488.349747778044,43.4741,43.7415,43.4741,43.6613,9488.3497
2007-02-06 13:30:00,48.99,49.11,48.91,48.99,11530.146528945472,43.6613,43.7682,43.59,43.6613,11530.1465
2007-02-06 14:00:00,48.96,49.07,48.88,48.99,22459.7645928417,43.6345,43.7326,43.5632,43.6613,22459.7646
2007-02-06 14:30:00,48.95,49.12,48.86,49.02,32308.43141964929,43.6256,43.7771,43.5454,43.688,32308.4314
2007-02-06 15:00:00,49.04,49.28,49.01,49.26,23540.715829930337,43.7058,43.9197,43.6791,43.9019,23540.7158
2007-02-06 15:30:00,49.23,49.29,49.1,49.21,33749.69973576747,43.8751,43.9286,43.7593,43.8573,33749.6997
2007-02-07 09:30:00,49.24,49.24,48.81,49.12,28104.732164304587,43.8841,43.8841,43.5008,43.7771,28104.7322
2007-02-07 10:00:00,49.15,49.31,49.15,49.2,14532.788854191687,43.8039,43.9464,43.8039,43.8484,14532.7889
2007-02-07 10:30:00,49.22,49.31,49.19,49.23,37352.870526062936,43.8662,43.9464,43.8395,43.8751,37352.8705
2007-02-07 11:00:00,49.24,49.46,49.21,49.41,89959.16406437664,43.8841,44.0801,43.8573,44.0356,89959.1641
2007-02-07 11:30:00,49.45,49.51,49.27,49.46,28825.36632236368,44.0712,44.1247,43.9108,44.0801,28825.3663
2007-02-07 12:00:00,49.47,49.54,49.42,49.45,25462.40691808792,44.089,44.1514,44.0445,44.0712,25462.4069
2007-02-07 12:30:00,49.46,49.52,49.46,49.52,18376.171030506845,44.0801,44.1336,44.0801,44.1336,18376.171
2007-02-07 13:00:00,49.51,49.61,49.45,49.56,139082.39250540474,44.1247,44.2138,44.0712,44.1693,139082.3925
2007-02-07 13:30:00,49.56,49.63,49.49,49.54,9728.56113379774,44.1693,44.2316,44.1069,44.1514,9728.5611
2007-02-07 14:00:00,49.59,49.64,49.4,49.44,7806.870045640163,44.196,44.2406,44.0267,44.0623,7806.87
2007-02-07 14:30:00,49.42,49.45,49.28,49.45,55008.40739851069,44.0445,44.0712,43.9197,44.0712,55008.4074
2007-02-07 15:00:00,49.46,49.57,49.4,49.51,18015.8539514773,44.0801,44.1782,44.0267,44.1247,18015.854
2007-02-07 15:30:00,49.51,49.66,49.42,49.48,59092.00096084554,44.1247,44.2584,44.0445,44.098,59092.001
2007-02-09 09:30:00,49.61,49.61,49.23,49.36,8527.504203699255,44.2138,44.2138,43.8751,43.991,8527.5042
2007-02-09 10:00:00,49.31,49.55,49.31,49.36,6365.601729521979,43.9464,44.1603,43.9464,43.991,6365.6017
2007-02-09 10:30:00,49.33,49.4,49.21,49.21,8767.715589718951,43.9643,44.0267,43.8573,43.8573,8767.7156
2007-02-09 11:00:00,49.21,49.24,49.03,49.05,12130.674993994717,43.8573,43.8841,43.6969,43.7147,12130.675
2007-02-09 11:30:00,49.11,49.17,49.07,49.1,8767.715589718951,43.7682,43.8217,43.7326,43.7593,8767.7156
2007-02-09 12:00:00,49.1,49.17,49.07,49.17,10689.40667787653,43.7593,43.8217,43.7326,43.8217,10689.4067
2007-02-09 12:30:00,49.11,49.19,48.71,48.74,25942.82969012731,43.7682,43.8395,43.4117,43.4384,25942.8297
2007-02-09 13:00:00,48.71,48.71,48.57,48.67,14292.57746817199,43.4117,43.4117,43.2869,43.3761,14292.5775
2007-02-09 13:30:00,48.67,48.84,48.51,48.77,20297.862118664423,43.3761,43.5276,43.2335,43.4652,20297.8621
2007-02-09 14:00:00,48.77,48.8,48.41,48.42,36271.91928897429,43.4652,43.4919,43.1443,43.1533,36271.9193
2007-02-09 14:30:00,48.44,48.44,48.25,48.32,61374.00912803267,43.1711,43.1711,43.0017,43.0641,61374.0091
2007-02-09 15:00:00,48.32,48.59,48.31,48.58,64736.96853230843,43.0641,43.3048,43.0552,43.2959,64736.9685
2007-02-09 15:30:00,48.59,48.77,48.57,48.67,58851.789574825845,43.3048,43.4652,43.2869,43.3761,58851.7896
2007-02-12 09:30:00,48.31,48.67,48.29,48.32,21138.601969733365,43.0552,43.3761,43.0374,43.0641,21138.602
2007-02-12 10:00:00,48.23,48.5,48.21,48.37,14893.105933221232,42.9839,43.2246,42.9661,43.1087,14893.1059
2007-02-12 10:30:00,48.42,48.46,48.22,48.4,8767.715589718951,43.1533,43.1889,42.975,43.1354,8767.7156
2007-02-12 11:00:00,48.37,48.43,48.21,48.22,9128.032668748498,43.1087,43.1622,42.9661,42.975,9128.0327
2007-02-12 11:30:00,48.22,48.4,48.22,48.37,4564.016334374249,42.975,43.1354,42.975,43.1087,4564.0163
2007-02-12 12:00:00,48.37,48.42,48.33,48.37,12250.780687004562,43.1087,43.1533,43.073,43.1087,12250.7807
2007-02-12 12:30:00,48.41,48.54,48.37,48.53,7566.658659620465,43.1443,43.2602,43.1087,43.2513,7566.6587
2007-02-12 13:00:00,48.56,48.56,48.27,48.28,15253.42301225078,43.278,43.278,43.0196,43.0285,15253.423
2007-02-12 13:30:00,48.28,48.28,48.21,48.21,21859.236127792457,43.0285,43.0285,42.9661,42.9661,21859.2361
2007-02-12 14:00:00,48.22,48.3,48.22,48.26,15613.740091280326,42.975,43.0463,42.975,43.0107,15613.7401
2007-02-12 14:30:00,48.26,48.37,48.17,48.35,14773.000240211386,43.0107,43.1087,42.9304,43.0909,14773.0002
2007-02-12 15:00:00,48.35,48.49,48.32,48.47,17535.431179437903,43.0909,43.2156,43.0641,43.1978,17535.4312
2007-02-12 15:30:00,48.44,48.52,48.37,48.51,26903.6752342061,43.1711,43.2424,43.1087,43.2335,26903.6752
2007-02-13 09:30:00,48.59,48.86,48.52,48.73,11289.935142925777,43.3048,43.5454,43.2424,43.4295,11289.9351
2007-02-13 10:00:00,48.81,48.92,48.72,48.82,28585.15493634398,43.5008,43.5989,43.4206,43.5097,28585.1549
2007-02-13 10:30:00,48.87,48.94,48.63,48.63,17175.11410040836,43.5543,43.6167,43.3404,43.3404,17175.1141
2007-02-13 11:00:00,48.67,48.77,48.64,48.75,7566.658659620465,43.3761,43.4652,43.3493,43.4474,7566.6587
2007-02-13 11:30:00,48.75,49.13,48.75,49.03,18376.171030506845,43.4474,43.786,43.4474,43.6969,18376.171
2007-02-13 12:00:00,48.97,49.04,48.89,48.95,10569.300984866682,43.6434,43.7058,43.5721,43.6256,10569.301
2007-02-13 12:30:00,48.94,49.03,48.91,48.98,4684.122027384098,43.6167,43.6969,43.59,43.6523,4684.122
2007-02-13 13:00:00,48.94,49.12,48.93,48.93,6005.284650492433,43.6167,43.7771,43.6078,43.6078,6005.2847
2007-02-13 13:30:00,48.93,48.95,48.9,48.93,5044.439106413644,43.6078,43.6256,43.581,43.6078,5044.4391
2007-02-13 14:00:00,48.93,49.03,48.9,48.95,10569.300984866682,43.6078,43.6969,43.581,43.6256,10569.301
2007-02-13 14:30:00,48.89,48.95,48.77,48.77,12490.99207302426,43.5721,43.6256,43.4652,43.4652,12490.9921
2007-02-13 15:00:00,48.82,48.84,48.63,48.63,21378.81335575306,43.5097,43.5276,43.3404,43.3404,21378.8134
2007-02-13 15:30:00,48.64,48.91,48.64,48.91,37232.76483305309,43.3493,43.59,43.3493,43.59,37232.7648
2007-02-14 09:30:00,48.92,49.12,48.85,49.02,20778.284890703817,43.5989,43.7771,43.5365,43.688,20778.2849
2007-02-14 10:00:00,49.12,49.85,49.09,49.57,66298.34254143646,43.7771,44.4277,43.7504,44.1782,66298.3425
2007-02-14 10:30:00,49.58,49.64,49.4,49.54,28705.26062935383,44.1871,44.2406,44.0267,44.1514,28705.2606
2007-02-14 11:00:00,49.55,49.74,49.51,49.7,15974.057170309872,44.1603,44.3297,44.1247,44.294,15974.0572
2007-02-14 11:30:00,49.67,49.73,49.55,49.56,12250.780687004562,44.2673,44.3208,44.1603,44.1693,12250.7807
2007-02-14 12:00:00,49.62,49.71,49.51,49.56,32308.43141964929,44.2227,44.3029,44.1247,44.1693,32308.4314
2007-02-14 12:30:00,49.57,49.66,49.5,49.65,9608.455440787891,44.1782,44.2584,44.1158,44.2495,9608.4554
2007-02-14 13:00:00,49.62,49.69,49.54,49.57,6725.918808551525,44.2227,44.2851,44.1514,44.1782,6725.9188
2007-02-14 13:30:00,49.62,49.65,49.5,49.53,4924.333413403795,44.2227,44.2495,44.1158,44.1425,4924.3334
2007-02-14 14:00:00,49.49,49.64,49.43,49.51,15493.634398270477,44.1069,44.2406,44.0534,44.1247,15493.6344
2007-02-14 14:30:00,49.47,49.6,49.46,49.5,7086.235887581071,44.089,44.2049,44.0801,44.1158,7086.2359
2007-02-14 15:00:00,49.58,49.63,49.39,49.4,20297.862118664423,44.1871,44.2316,44.0177,44.0267,20297.8621
2007-02-14 15:30:00,49.43,49.51,49.36,49.36,28825.36632236368,44.0534,44.1247,43.991,43.991,28825.3663
2007-02-15 09:30:00,49.25,49.36,49.05,49.12,23060.293057890944,43.893,43.991,43.7147,43.7771,23060.2931
2007-02-15 10:00:00,49.12,49.3,49.02,49.12,46601.00888782128,43.7771,43.9375,43.688,43.7771,46601.0089
2007-02-15 10:30:00,49.12,49.24,48.97,49.03,17655.536872447752,43.7771,43.8841,43.6434,43.6969,17655.5369
2007-02-15 11:00:00,48.99,49.25,48.97,49.25,13331.7319240932,43.6613,43.893,43.6434,43.893,13331.7319
2007-02-15 11:30:00,49.25,49.36,49.14,49.3,18496.27672351669,43.893,43.991,43.7949,43.9375,18496.2767
2007-02-15 12:00:00,49.32,49.33,49.2,49.31,14292.57746817199,43.9554,43.9643,43.8484,43.9464,14292.5775
2007-02-15 12:30:00,49.31,49.46,49.28,49.37,17895.74825846745,43.9464,44.0801,43.9197,43.9999,17895.7483
2007-02-15 13:00:00,49.39,49.45,49.38,49.39,10329.089598846986,44.0177,44.0712,44.0088,44.0177,10329.0896
2007-02-15 13:30:00,49.4,49.51,49.38,49.43,15493.634398270477,44.0267,44.1247,44.0088,44.0534,15493.6344
2007-02-15 14:00:00,49.45,49.5,49.33,49.37,19457.12226759548,44.0712,44.1158,43.9643,43.9999,19457.1223
2007-02-15 14:30:00,49.38,49.38,49.34,49.35,14893.105933221232,44.0088,44.0088,43.9732,43.9821,14893.1059
2007-02-15 15:00:00,49.35,49.36,49.2,49.25,19937.54503963488,43.9821,43.991,43.8484,43.893,19937.545
2007-02-15 15:30:00,49.27,49.38,49.21,49.21,27263.992313235645,43.9108,44.0088,43.8573,43.8573,27263.9923
2007-02-16 09:30:00,49.21,49.21,48.61,48.62,36392.02498198414,43.8573,43.8573,43.3226,43.3315,36392.025
2007-02-16 10:00:00,48.64,48.65,48.38,48.65,22219.553206822,43.3493,43.3582,43.1176,43.3582,22219.5532
2007-02-16 10:30:00,48.62,49.35,48.62,49.29,48642.80566898871,43.3315,43.9821,43.3315,43.9286,48642.8057
2007-02-16 11:00:00,49.29,49.36,49.29,49.31,17055.00840739851,43.9286,43.991,43.9286,43.9464,17055.0084
2007-02-16 11:30:00,49.31,49.31,49.17,49.3,12611.097766034109,43.9464,43.9464,43.8217,43.9375,12611.0978
2007-02-16 12:00:00,49.3,49.3,49.21,49.26,5765.073264472736,43.9375,43.9375,43.8573,43.9019,5765.0733
2007-02-16 12:30:00,49.26,49.27,49.11,49.27,9248.138361758349,43.9019,43.9108,43.7682,43.9108,9248.1384
2007-02-16 13:00:00,49.24,49.37,49.24,49.31,40595.724237328846,43.8841,43.9999,43.8841,43.9464,40595.7242
2007-02-16 13:30:00,49.33,49.36,49.33,49.36,12250.780687004562,43.9643,43.991,43.9643,43.991,12250.7807
2007-02-16 14:00:00,49.36,49.37,49.16,49.22,22579.87028585155,43.991,43.9999,43.8128,43.8662,22579.8703
2007-02-16 14:30:00,49.24,49.26,49.12,49.14,7566.658659620465,43.8841,43.9019,43.7771,43.7949,7566.6587
2007-02-16 15:00:00,49.17,49.45,49.17,49.41,9968.77251981744,43.8217,44.0712,43.8217,44.0356,9968.7725
2007-02-16 15:30:00,49.41,49.5,49.3,49.39,18135.959644487142,44.0356,44.1158,43.9375,44.0177,18135.9596
2007-02-20 09:30:00,49.39,49.39,48.17,48.34,95484.02594282968,44.0177,44.0177,42.9304,43.082,95484.0259
2007-02-20 10:00:00,48.35,48.35,47.88,47.95,50444.39106413644,43.0909,43.0909,42.672,42.7344,50444.3911
2007-02-20 10:30:00,47.94,48.16,47.92,48.05,40715.829930338696,42.7255,42.9215,42.7076,42.8235,40715.8299
2007-02-20 11:00:00,48.07,48.53,48.05,48.53,40235.4071582993,42.8413,43.2513,42.8235,43.2513,40235.4072
2007-02-20 11:30:00,48.51,48.66,48.51,48.6,33869.80542877732,43.2335,43.3671,43.2335,43.3137,33869.8054
2007-02-20 12:00:00,48.61,48.79,48.58,48.7,37833.293298102326,43.3226,43.483,43.2959,43.4028,37833.2933
2007-02-20 12:30:00,48.7,48.76,48.67,48.74,24981.98414604852,43.4028,43.4563,43.3761,43.4384,24981.9841
2007-02-20 13:00:00,48.74,48.82,48.71,48.71,14172.47177516214,43.4384,43.5097,43.4117,43.4117,14172.4718
2007-02-20 13:30:00,48.71,49.05,48.71,49.03,29906.31755945232,43.4117,43.7147,43.4117,43.6969,29906.3176
2007-02-20 14:00:00,49.02,49.2,48.96,49.11,44679.3177996637,43.688,43.8484,43.6345,43.7682,44679.3178
2007-02-20 14:30:00,49.1,49.21,48.91,49.19,30506.84602450156,43.7593,43.8573,43.59,43.8395,30506.846
2007-02-20 15:00:00,49.17,49.25,49.08,49.09,46601.00888782128,43.8217,43.893,43.7415,43.7504,46601.0089
2007-02-20 15:30:00,49.09,49.09,48.93,49.04,48162.38289694931,43.7504,43.7504,43.6078,43.7058,48162.3829
2007-02-21 09:30:00,48.91,49.17,48.83,49.17,20538.07350468412,43.59,43.8217,43.5187,43.8217,20538.0735
2007-02-21 10:00:00,49.18,49.25,49.04,49.2,12490.99207302426,43.8306,43.893,43.7058,43.8484,12490.9921
2007-02-21 10:30:00,49.24,49.25,48.83,49.18,15253.42301225078,43.8841,43.893,43.5187,43.8306,15253.423
2007-02-21 11:00:00,49.16,49.3,49.09,49.28,14412.68316118184,43.8128,43.9375,43.7504,43.9197,14412.6832
2007-02-21 11:30:00,49.24,49.31,49.21,49.3,12370.886380014412,43.8841,43.9464,43.8573,43.9375,12370.8864
2007-02-21 12:00:00,49.3,49.44,49.28,49.43,12611.097766034109,43.9375,44.0623,43.9197,44.0534,12611.0978
2007-02-21 12:30:00,49.41,49.51,49.38,49.41,6725.918808551525,44.0356,44.1247,44.0088,44.0356,6725.9188
2007-02-21 13:00:00,49.37,49.39,49.24,49.27,10449.195291856831,43.9999,44.0177,43.8841,43.9108,10449.1953
2007-02-21 13:30:00,49.28,49.36,48.98,49.04,13211.626231083352,43.9197,43.991,43.6523,43.7058,13211.6262
2007-02-21 14:00:00,49.0,49.36,48.92,49.26,18135.959644487142,43.6702,43.991,43.5989,43.9019,18135.9596
2007-02-21 14:30:00,49.25,49.42,49.24,49.38,14052.366082152294,43.893,44.0445,43.8841,44.0088,14052.3661
2007-02-21 15:00:00,49.37,49.37,49.18,49.24,12490.99207302426,43.9999,43.9999,43.8306,43.8841,12490.9921
2007-02-21 15:30:00,49.21,49.37,49.21,49.33,18015.8539514773,43.8573,43.9999,43.8573,43.9643,18015.854
2007-02-22 09:30:00,49.37,49.43,49.29,49.36,5765.073264472736,43.9999,44.0534,43.9286,43.991,5765.0733
2007-02-22 10:00:00,49.3,49.36,48.79,48.86,25702.61830410761,43.9375,43.991,43.483,43.5454,25702.6183
2007-02-22 10:30:00,48.86,48.89,48.71,48.81,22099.447513812152,43.5454,43.5721,43.4117,43.5008,22099.4475
2007-02-22 11:00:00,48.82,48.82,48.42,48.46,18256.065337496995,43.5097,43.5097,43.1533,43.1889,18256.0653
2007-02-22 11:30:00,48.46,48.72,48.32,48.7,22219.553206822,43.1889,43.4206,43.0641,43.4028,22219.5532
2007-02-22 12:00:00,48.72,48.73,48.42,48.47,15373.528705260627,43.4206,43.4295,43.1533,43.1978,15373.5287
2007-02-22 12:30:00,48.47,48.68,48.47,48.62,13692.049003122747,43.1978,43.385,43.1978,43.3315,13692.049
2007-02-22 13:00:00,48.64,48.67,48.55,48.63,13692.049003122747,43.3493,43.3761,43.2691,43.3404,13692.049
2007-02-22 13:30:00,48.63,48.95,48.62,48.87,22820.081671871245,43.3404,43.6256,43.3315,43.5543,22820.0817
2007-02-22 14:00:00,48.93,48.93,48.73,48.77,13451.83761710305,43.6078,43.6078,43.4295,43.4652,13451.8376
2007-02-22 14:30:00,48.75,48.91,48.75,48.9,25102.08983905837,43.4474,43.59,43.4474,43.581,25102.0898
2007-02-22 15:00:00,48.9,49.12,48.9,49.0,24261.34998798943,43.581,43.7771,43.581,43.6702,24261.35
2007-02-22 15:30:00,49.03,49.12,48.9,49.07,21619.02474177276,43.6969,43.7771,43.581,43.7326,21619.0247
2007-02-23 09:30:00,49.08,49.08,48.67,48.82,21979.341820802303,43.7415,43.7415,43.3761,43.5097,21979.3418
2007-02-23 10:00:00,48.82,48.83,48.49,48.57,20417.96781167428,43.5097,43.5187,43.2156,43.2869,20417.9678
2007-02-23 10:30:00,48.55,48.77,48.54,48.67,18856.59380254624,43.2691,43.4652,43.2602,43.3761,18856.5938
2007-02-23 11:00:00,48.71,48.79,48.71,48.76,6966.130194571222,43.4117,43.483,43.4117,43.4563,6966.1302
2007-02-23 11:30:00,48.76,49.03,48.76,48.89,6245.496036512131,43.4563,43.6969,43.4563,43.5721,6245.496
2007-02-23 12:00:00,48.89,48.92,48.71,48.74,4083.593562334855,43.5721,43.5989,43.4117,43.4384,4083.5936
2007-02-23 12:30:00,48.81,48.89,48.69,48.78,7926.975738650011,43.5008,43.5721,43.3939,43.4741,7926.9757
2007-02-23 13:00:00,48.83,48.88,48.77,48.87,3242.8537112659137,43.5187,43.5632,43.4652,43.5543,3242.8537
2007-02-23 13:30:00,48.88,48.9,48.77,48.89,7326.447273600768,43.5632,43.581,43.4652,43.5721,7326.4473
2007-02-23 14:00:00,48.87,49.11,48.84,49.09,20778.284890703817,43.5543,43.7682,43.5276,43.7504,20778.2849
2007-02-23 14:30:00,49.09,49.1,48.97,49.08,10208.983905837136,43.7504,43.7593,43.6434,43.7415,10208.9839
2007-02-23 15:00:00,49.1,49.21,49.01,49.21,13211.626231083352,43.7593,43.8573,43.6791,43.8573,13211.6262
2007-02-23 15:30:00,49.22,49.26,49.12,49.22,43478.260869565216,43.8662,43.9019,43.7771,43.8662,43478.2609
2007-02-26 09:30:00,49.54,49.63,49.12,49.18,48883.01705500841,44.1514,44.2316,43.7771,43.8306,48883.0171
2007-02-26 10:00:00,49.23,49.23,48.92,48.93,34350.22820081672,43.8751,43.8751,43.5989,43.6078,34350.2282
2007-02-26 10:30:00,48.97,49.18,48.92,49.15,35070.862358875806,43.6434,43.8306,43.5989,43.8039,35070.8624
2007-02-26 11:00:00,49.17,49.29,49.14,49.21,29185.683401393224,43.8217,43.9286,43.7949,43.8573,29185.6834
2007-02-26 11:30:00,49.26,49.29,49.09,49.18,17535.431179437903,43.9019,43.9286,43.7504,43.8306,17535.4312
2007-02-26 12:00:00,49.12,49.27,49.11,49.18,23060.293057890944,43.7771,43.9108,43.7682,43.8306,23060.2931
2007-02-26 12:30:00,49.25,49.27,49.08,49.22,61494.11482104252,43.893,43.9108,43.7415,43.8662,61494.1148
2007-02-26 13:00:00,49.26,49.42,49.21,49.34,33869.80542877732,43.9019,44.0445,43.8573,43.9732,33869.8054
2007-02-26 13:30:00,49.36,49.58,49.31,49.57,34110.01681479702,43.991,44.1871,43.9464,44.1782,34110.0168
2007-02-26 14:00:00,49.61,49.69,49.51,49.69,19096.805188565937,44.2138,44.2851,44.1247,44.2851,19096.8052
2007-02-26 14:30:00,49.69,49.8,49.5,49.54,74105.21258707662,44.2851,44.3831,44.1158,44.1514,74105.2126
2007-02-26 15:00:00,49.53,49.57,49.41,49.55,55729.04155656978,44.1425,44.1782,44.0356,44.1603,55729.0416
2007-02-26 15:30:00,49.55,49.57,49.33,49.48,76387.22075426375,44.1603,44.1782,43.9643,44.098,76387.2208
2007-02-27 09:30:00,45.67,49.86,0.01,49.19,210305.068460245,40.7024,44.4366,0.0089,43.8395,210305.0685
2007-02-27 10:00:00,49.26,49.33,49.04,49.13,82512.61109776603,43.9019,43.9643,43.7058,43.786,82512.6111
2007-02-27 10:30:00,49.12,49.38,49.0,49.0,56329.57002161902,43.7771,44.0088,43.6702,43.6702,56329.57
2007-02-27 11:00:00,49.0,49.16,48.96,49.1,26663.4638481864,43.6702,43.8128,43.6345,43.7593,26663.4638
2007-02-27 11:30:00,49.07,49.21,49.0,49.0,42517.41532548643,43.7326,43.8573,43.6702,43.6702,42517.4153
2007-02-27 12:00:00,49.0,49.0,48.85,48.92,36512.13067499399,43.6702,43.6702,43.5365,43.5989,36512.1307
2007-02-27 12:30:00,48.92,49.17,48.87,49.07,38553.92745616142,43.5989,43.8217,43.5543,43.7326,38553.9275
2007-02-27 13:00:00,49.07,49.07,48.83,48.83,55969.25294258948,43.7326,43.7326,43.5187,43.5187,55969.2529
2007-02-27 13:30:00,48.85,48.88,48.71,48.76,47561.85443190007,43.5365,43.5632,43.4117,43.4563,47561.8544
2007-02-27 14:00:00,48.72,48.75,48.5,48.5,138601.96973336535,43.4206,43.4474,43.2246,43.2246,138601.9697
2007-02-27 14:30:00,48.47,48.58,48.29,48.29,63656.01729521979,43.1978,43.2959,43.0374,43.0374,63656.0173
2007-02-27 15:00:00,48.3,48.82,48.02,48.32,91040.11530146528,43.0463,43.5097,42.7968,43.0641,91040.1153
2007-02-27 15:30:00,48.27,48.27,47.62,47.62,45159.7405717031,43.0196,43.0196,42.4403,42.4403,45159.7406
2007-02-28 09:30:00,47.58,47.69,45.19,45.65,133197.21354792218,42.4046,42.5027,40.2746,40.6846,133197.2135
2007-02-28 10:00:00,45.46,45.78,45.19,45.78,83593.56233485467,40.5152,40.8004,40.2746,40.8004,83593.5623
2007-02-28 10:30:00,45.38,46.27,45.29,46.06,79269.75738650012,40.4439,41.2371,40.3637,41.05,79269.7574
2007-02-28 11:00:00,46.06,46.27,45.79,46.1,63415.80590920009,41.05,41.2371,40.8093,41.0856,63415.8059
2007-02-28 11:30:00,46.08,46.54,45.84,46.53,63055.48883017054,41.0678,41.4777,40.8539,41.4688,63055.4888
2007-02-28 12:00:00,46.53,46.55,46.19,46.43,47681.96012490992,41.4688,41.4867,41.1658,41.3797,47681.9601
2007-02-28 12:30:00,46.46,46.63,46.44,46.61,14172.47177516214,41.4064,41.558,41.3886,41.5401,14172.4718
2007-02-28 13:00:00,46.61,46.71,46.47,46.68,30747.05741052125,41.5401,41.6293,41.4154,41.6025,30747.0574
2007-02-28 13:30:00,46.67,46.76,46.43,46.48,33749.69973576747,41.5936,41.6738,41.3797,41.4243,33749.6997
2007-02-28 14:00:00,46.49,46.73,46.29,46.33,37112.65914004324,41.4332,41.6471,41.2549,41.2906,37112.6591
2007-02-28 14:30:00,46.34,46.53,46.13,46.32,43598.366562575065,41.2995,41.4688,41.1123,41.2817,43598.3666
2007-02-28 15:00:00,46.33,46.57,46.31,46.46,44078.789334614456,41.2906,41.5045,41.2728,41.4064,44078.7893
2007-02-28 15:30:00,46.47,46.52,46.06,46.1,69180.87917367283,41.4154,41.4599,41.05,41.0856,69180.8792
2007-03-01 09:30:00,45.09,45.67,42.94,45.14,50084.073985106894,40.1855,40.7024,38.2693,40.23,50084.074
2007-03-01 10:00:00,45.14,45.8,44.86,45.64,49603.6512130675,40.23,40.8182,39.9805,40.6756,49603.6512
2007-03-01 10:30:00,45.53,45.79,45.27,45.5,29666.106173432618,40.5776,40.8093,40.3459,40.5509,29666.1062
2007-03-01 11:00:00,45.53,45.78,44.55,45.34,106653.8553927456,40.5776,40.8004,39.7042,40.4083,106653.8554
2007-03-01 11:30:00,45.38,45.55,44.62,45.19,77348.06629834254,40.4439,40.5954,39.7666,40.2746,77348.0663
2007-03-01 12:00:00,45.19,45.59,45.04,45.24,60293.05789094403,40.2746,40.6311,40.1409,40.3191,60293.0579
2007-03-01 12:30:00,45.28,45.79,45.28,45.79,51765.55368724477,40.3548,40.8093,40.3548,40.8093,51765.5537
2007-03-01 13:00:00,45.79,45.85,45.69,45.82,27984.626471294738,40.8093,40.8628,40.7202,40.8361,27984.6265
2007-03-01 13:30:00,45.82,45.95,45.71,45.95,36271.91928897429,40.8361,40.9519,40.738,40.9519,36271.9193
2007-03-01 14:00:00,45.95,46.22,45.92,46.03,29906.31755945232,40.9519,41.1926,40.9252,41.0232,29906.3176
2007-03-01 14:30:00,45.96,46.28,45.93,46.08,45640.16334374249,40.9608,41.246,40.9341,41.0678,45640.1633
2007-03-01 15:00:00,46.07,46.26,45.78,45.88,51165.02522219553,41.0589,41.2282,40.8004,40.8895,51165.0252
2007-03-01 15:30:00,45.93,46.04,45.71,45.83,42877.73240451597,40.9341,41.0321,40.738,40.845,42877.7324
2007-03-02 09:30:00,45.63,45.78,44.94,45.18,27263.992313235645,40.6667,40.8004,40.0518,40.2657,27263.9923
2007-03-02 10:00:00,45.1,45.2,44.84,44.96,28224.83785731444,40.1944,40.2835,39.9627,40.0696,28224.8379
2007-03-02 10:30:00,44.96,45.19,44.87,44.95,36872.44775402354,40.0696,40.2746,39.9894,40.0607,36872.4478
2007-03-02 11:00:00,45.0,45.1,44.87,45.09,15253.42301225078,40.1053,40.1944,39.9894,40.1855,15253.423
2007-03-02 11:30:00,45.04,45.09,44.75,44.84,25342.301225078067,40.1409,40.1855,39.8824,39.9627,25342.3012
2007-03-02 12:00:00,44.89,44.94,44.44,44.6,48402.59428296901,40.0072,40.0518,39.6062,39.7488,48402.5943
2007-03-02 12:30:00,44.54,44.68,44.35,44.55,33149.17127071823,39.6953,39.8201,39.526,39.7042,33149.1713
2007-03-02 13:00:00,44.51,44.51,44.11,44.15,36271.91928897429,39.6686,39.6686,39.3121,39.3477,36271.9193
2007-03-02 13:30:00,44.14,44.56,44.08,44.5,18856.59380254624,39.3388,39.7131,39.2853,39.6596,18856.5938
2007-03-02 14:00:00,44.53,44.54,44.31,44.51,22579.87028585155,39.6864,39.6953,39.4903,39.6686,22579.8703
2007-03-02 14:30:00,44.51,44.89,44.51,44.7,38313.71607014172,39.6686,40.0072,39.6686,39.8379,38313.7161
2007-03-02 15:00:00,44.7,45.02,44.65,45.02,40235.4071582993,39.8379,40.1231,39.7933,40.1231,40235.4072
2007-03-02 15:30:00,45.01,45.1,44.66,44.78,128392.98582752822,40.1142,40.1944,39.8022,39.9092,128392.9858
2007-03-05 09:30:00,44.17,44.79,44.17,44.79,25462.40691808792,39.3655,39.9181,39.3655,39.9181,25462.4069
2007-03-05 10:00:00,44.79,44.96,44.29,44.29,35311.073744895504,39.9181,40.0696,39.4725,39.4725,35311.0737
2007-03-05 10:30:00,44.35,44.47,44.09,44.34,30386.74033149171,39.526,39.6329,39.2942,39.517,30386.7403
2007-03-05 11:00:00,44.32,44.57,44.29,44.42,39514.77300024021,39.4992,39.722,39.4725,39.5883,39514.773
2007-03-05 11:30:00,44.46,44.48,44.25,44.25,32188.32572663944,39.624,39.6418,39.4368,39.4368,32188.3257
2007-03-05 12:00:00,44.25,44.37,44.04,44.07,15613.740091280326,39.4368,39.5438,39.2497,39.2764,15613.7401
2007-03-05 12:30:00,44.06,44.23,43.82,43.88,22459.7645928417,39.2675,39.419,39.0536,39.1071,22459.7646
2007-03-05 13:00:00,43.93,44.1,43.74,43.8,31587.7972615902,39.1516,39.3031,38.9823,39.0358,31587.7973
2007-03-05 13:30:00,43.9,44.32,43.9,44.13,14292.57746817199,39.1249,39.4992,39.1249,39.3299,14292.5775
2007-03-05 14:00:00,44.13,44.26,43.84,43.95,19457.12226759548,39.3299,39.4457,39.0714,39.1695,19457.1223
2007-03-05 14:30:00,43.94,44.24,43.93,44.04,17535.431179437903,39.1606,39.4279,39.1516,39.2497,17535.4312
2007-03-05 15:00:00,44.04,44.13,43.68,44.07,23420.610136920488,39.2497,39.3299,38.9288,39.2764,23420.6101
2007-03-05 15:30:00,44.05,44.08,43.53,43.53,46601.00888782128,39.2586,39.2853,38.7951,38.7951,46601.0089
2007-03-06 09:30:00,43.5,43.92,43.2,43.91,68820.56209464328,38.7684,39.1427,38.501,39.1338,68820.5621
2007-03-06 10:00:00,43.9,44.26,43.82,44.26,26062.93538313716,39.1249,39.4457,39.0536,39.4457,26062.9354
2007-03-06 10:30:00,44.27,44.43,44.06,44.09,39995.19577227961,39.4547,39.5973,39.2675,39.2942,39995.1958
2007-03-06 11:00:00,44.09,44.4,44.09,44.39,20177.75642565457,39.2942,39.5705,39.2942,39.5616,20177.7564
2007-03-06 11:30:00,44.41,44.51,44.33,44.38,35190.968051885655,39.5794,39.6686,39.5081,39.5527,35190.9681
2007-03-06 12:00:00,44.38,44.45,44.28,44.31,26543.35815517656,39.5527,39.6151,39.4636,39.4903,26543.3582
2007-03-06 12:30:00,44.38,44.68,44.37,44.64,12611.097766034109,39.5527,39.8201,39.5438,39.7844,12611.0978
2007-03-06 13:00:00,44.63,44.71,44.47,44.51,17775.6425654576,39.7755,39.8468,39.6329,39.6686,17775.6426
2007-03-06 13:30:00,44.59,44.73,44.31,44.45,40715.829930338696,39.7399,39.8646,39.4903,39.6151,40715.8299
2007-03-06 14:00:00,44.46,44.58,44.34,44.38,30747.05741052125,39.624,39.7309,39.517,39.5527,30747.0574
2007-03-06 14:30:00,44.34,44.69,44.31,44.56,34470.333893826566,39.517,39.829,39.4903,39.7131,34470.3339
2007-03-06 15:00:00,44.56,44.56,44.32,44.38,42637.52101849627,39.7131,39.7131,39.4992,39.5527,42637.521
2007-03-06 15:30:00,44.39,44.44,44.14,44.23,108575.54648090318,39.5616,39.6062,39.3388,39.419,108575.5465
2007-03-07 09:30:00,44.28,44.68,44.17,44.31,26663.4638481864,39.4636,39.8201,39.3655,39.4903,26663.4638
2007-03-07 10:00:00,44.34,44.65,44.32,44.61,17175.11410040836,39.517,39.7933,39.4992,39.7577,17175.1141
2007-03-07 10:30:00,44.62,44.76,44.48,44.57,16814.797021378814,39.7666,39.8914,39.6418,39.722,16814.797
2007-03-07 11:00:00,44.54,44.54,44.17,44.2,14412.68316118184,39.6953,39.6953,39.3655,39.3923,14412.6832
2007-03-07 11:30:00,44.15,44.24,44.01,44.24,31107.374489550803,39.3477,39.4279,39.2229,39.4279,31107.3745
2007-03-07 12:00:00,44.39,44.61,44.38,44.61,26543.35815517656,39.5616,39.7577,39.5527,39.7577,26543.3582
2007-03-07 12:30:00,44.62,44.79,44.6,44.69,16214.268556329567,39.7666,39.9181,39.7488,39.829,16214.2686
2007-03-07 13:00:00,44.7,44.88,44.65,44.84,15493.634398270477,39.8379,39.9983,39.7933,39.9627,15493.6344
2007-03-07 13:30:00,44.79,44.9,44.74,44.89,15373.528705260627,39.9181,40.0161,39.8735,40.0072,15373.5287
2007-03-07 14:00:00,44.84,44.89,44.68,44.82,38674.03314917127,39.9627,40.0072,39.8201,39.9448,38674.0331
2007-03-07 14:30:00,44.82,44.9,44.75,44.77,39754.98438625991,39.9448,40.0161,39.8824,39.9003,39754.9844
2007-03-07 15:00:00,44.75,44.94,44.67,44.67,61013.69204900312,39.8824,40.0518,39.8111,39.8111,61013.692
2007-03-07 15:30:00,44.67,44.74,44.5,44.5,77468.17199135238,39.8111,39.8735,39.6596,39.6596,77468.172
2007-03-08 09:30:00,44.84,45.04,44.76,44.93,34110.01681479702,39.9627,40.1409,39.8914,40.0429,34110.0168
2007-03-08 10:00:00,44.85,45.04,44.81,44.97,19457.12226759548,39.9716,40.1409,39.9359,40.0785,19457.1223
2007-03-08 10:30:00,44.99,45.14,44.92,44.97,31347.5858755705,40.0963,40.23,40.034,40.0785,31347.5859
2007-03-08 11:00:00,45.01,45.05,44.87,44.94,27984.626471294738,40.1142,40.1498,39.9894,40.0518,27984.6265
2007-03-08 11:30:00,44.94,45.17,44.89,45.09,25582.512611097765,40.0518,40.2568,40.0072,40.1855,25582.5126
2007-03-08 12:00:00,45.09,45.21,45.0,45.13,19337.01657458564,40.1855,40.2924,40.1053,40.2211,19337.0166
2007-03-08 12:30:00,45.16,45.23,45.05,45.19,10689.40667787653,40.2479,40.3102,40.1498,40.2746,10689.4067
2007-03-08 13:00:00,45.21,45.21,45.09,45.14,15853.951477300025,40.2924,40.2924,40.1855,40.23,15853.9515
2007-03-08 13:30:00,45.15,45.19,45.07,45.1,15493.634398270477,40.2389,40.2746,40.1676,40.1944,15493.6344
2007-03-08 14:00:00,45.09,45.14,44.83,44.86,9608.455440787891,40.1855,40.23,39.9537,39.9805,9608.4554
2007-03-08 14:30:00,44.87,44.89,44.46,44.88,24261.34998798943,39.9894,40.0072,39.624,39.9983,24261.35
2007-03-08 15:00:00,44.89,44.96,44.77,44.93,14172.47177516214,40.0072,40.0696,39.9003,40.0429,14172.4718
2007-03-08 15:30:00,44.92,45.0,44.62,44.85,38914.24453519096,40.034,40.1053,39.7666,39.9716,38914.2445
2007-03-09 09:30:00,45.13,45.36,45.07,45.09,16814.797021378814,40.2211,40.4261,40.1676,40.1855,16814.797
2007-03-09 10:00:00,45.04,45.19,44.67,45.07,14172.47177516214,40.1409,40.2746,39.8111,40.1676,14172.4718
2007-03-09 10:30:00,45.07,45.19,44.94,45.09,5404.75618544319,40.1676,40.2746,40.0518,40.1855,5404.7562
2007-03-09 11:00:00,45.05,45.13,44.89,44.99,9608.455440787891,40.1498,40.2211,40.0072,40.0963,9608.4554
2007-03-09 11:30:00,45.04,45.38,45.04,45.21,5284.650492433341,40.1409,40.4439,40.1409,40.2924,5284.6505
2007-03-09 12:00:00,45.28,45.41,45.2,45.39,4924.333413403795,40.3548,40.4707,40.2835,40.4528,4924.3334
2007-03-09 12:30:00,45.42,45.42,45.14,45.14,3963.4878693250057,40.4796,40.4796,40.23,40.23,3963.4879
2007-03-09 13:00:00,45.14,45.18,44.91,45.08,7566.658659620465,40.23,40.2657,40.025,40.1766,7566.6587
2007-03-09 13:30:00,45.13,45.13,44.73,44.75,9488.349747778044,40.2211,40.2211,39.8646,39.8824,9488.3497
2007-03-09 14:00:00,44.72,44.95,44.6,44.79,11049.723756906076,39.8557,40.0607,39.7488,39.9181,11049.7238
2007-03-09 14:30:00,44.89,45.0,44.74,44.87,11410.040835935622,40.0072,40.1053,39.8735,39.9894,11410.0408
2007-03-09 15:00:00,44.9,44.94,44.78,44.87,17535.431179437903,40.0161,40.0518,39.9092,39.9894,17535.4312
2007-03-09 15:30:00,44.86,45.02,44.86,44.99,21378.81335575306,39.9805,40.1231,39.9805,40.0963,21378.8134
2007-03-12 09:30:00,44.99,45.09,44.74,44.83,15493.634398270477,40.0963,40.1855,39.8735,39.9537,15493.6344
2007-03-12 10:00:00,44.86,44.96,44.76,44.96,12250.780687004562,39.9805,40.0696,39.8914,40.0696,12250.7807
2007-03-12 10:30:00,44.93,45.0,44.77,44.82,9848.66682680759,40.0429,40.1053,39.9003,39.9448,9848.6668
2007-03-12 11:00:00,44.82,44.85,44.72,44.77,4323.804948354552,39.9448,39.9716,39.8557,39.9003,4323.8049
2007-03-12 11:30:00,44.66,44.82,44.66,44.77,7206.34158059092,39.8022,39.9448,39.8022,39.9003,7206.3416
2007-03-12 12:00:00,44.78,44.96,44.77,44.85,7326.447273600768,39.9092,40.0696,39.9003,39.9716,7326.4473
2007-03-12 12:30:00,44.86,44.97,44.86,44.96,9368.244054768196,39.9805,40.0785,39.9805,40.0696,9368.2441
2007-03-12 13:00:00,44.96,44.97,44.81,44.91,10929.618063896229,40.0696,40.0785,39.9359,40.025,10929.6181
2007-03-12 13:30:00,44.86,44.92,44.79,44.84,7446.552966610617,39.9805,40.034,39.9181,39.9627,7446.553
2007-03-12 14:00:00,44.85,45.01,44.85,44.92,19216.910881575783,39.9716,40.1142,39.9716,40.034,19216.9109
2007-03-12 14:30:00,44.93,45.11,44.93,44.93,25222.195532068217,40.0429,40.2033,40.0429,40.0429,25222.1955
2007-03-12 15:00:00,44.99,45.08,44.94,44.95,13451.83761710305,40.0963,40.1766,40.0518,40.0607,13451.8376
2007-03-12 15:30:00,44.96,45.1,44.9,45.05,18856.59380254624,40.0696,40.1944,40.0161,40.1498,18856.5938
2007-03-13 09:30:00,44.83,44.83,44.39,44.49,18976.699495556088,39.9537,39.9537,39.5616,39.6507,18976.6995
2007-03-13 10:00:00,44.5,44.71,44.41,44.65,10208.983905837136,39.6596,39.8468,39.5794,39.7933,10208.9839
2007-03-13 10:30:00,44.7,44.74,44.51,44.54,18856.59380254624,39.8379,39.8735,39.6686,39.6953,18856.5938
2007-03-13 11:00:00,44.61,44.74,44.54,44.54,13692.049003122747,39.7577,39.8735,39.6953,39.6953,13692.049
2007-03-13 11:30:00,44.54,44.63,44.42,44.49,16694.691328368965,39.6953,39.7755,39.5883,39.6507,16694.6913
2007-03-13 12:00:00,44.49,44.52,44.06,44.06,20538.07350468412,39.6507,39.6775,39.2675,39.2675,20538.0735
2007-03-13 12:30:00,44.07,44.21,43.89,44.1,20538.07350468412,39.2764,39.4012,39.116,39.3031,20538.0735
2007-03-13 13:00:00,44.15,44.19,43.79,43.79,9848.66682680759,39.3477,39.3834,39.0269,39.0269,9848.6668
2007-03-13 13:30:00,43.85,43.91,43.67,43.91,22459.7645928417,39.0803,39.1338,38.9199,39.1338,22459.7646
2007-03-13 14:00:00,43.97,43.97,43.54,43.69,21018.49627672352,39.1873,39.1873,38.8041,38.9377,21018.4963
2007-03-13 14:30:00,43.69,43.79,43.56,43.56,30266.63463848186,38.9377,39.0269,38.8219,38.8219,30266.6346
2007-03-13 15:00:00,43.55,43.86,43.45,43.74,17295.219793418208,38.813,39.0893,38.7239,38.9823,17295.2198
2007-03-13 15:30:00,43.75,43.82,43.68,43.81,97645.92841700696,38.9912,39.0536,38.9288,39.0447,97645.9284
2007-03-14 09:30:00,43.74,43.89,43.46,43.64,15613.740091280326,38.9823,39.116,38.7328,38.8932,15613.7401
2007-03-14 10:00:00,43.62,43.77,43.42,43.77,21859.236127792457,38.8754,39.009,38.6971,39.009,21859.2361
2007-03-14 10:30:00,43.74,44.03,43.72,43.99,19817.43934662503,38.9823,39.2408,38.9645,39.2051,19817.4393
2007-03-14 11:00:00,43.99,44.02,43.74,43.74,10689.40667787653,39.2051,39.2319,38.9823,38.9823,10689.4067
2007-03-14 11:30:00,43.69,43.89,43.52,43.52,14652.894547201537,38.9377,39.116,38.7862,38.7862,14652.8945
2007-03-14 12:00:00,43.54,43.54,43.03,43.11,16814.797021378814,38.8041,38.8041,38.3495,38.4208,16814.797
2007-03-14 12:30:00,43.21,43.4,43.0,43.12,15013.211626231085,38.51,38.6793,38.3228,38.4297,15013.2116
2007-03-14 13:00:00,43.21,43.76,43.21,43.65,22459.7645928417,38.51,39.0001,38.51,38.9021,22459.7646
2007-03-14 13:30:00,43.66,43.78,43.46,43.46,19216.910881575783,38.911,39.018,38.7328,38.7328,19216.9109
2007-03-14 14:00:00,43.54,43.79,43.4,43.78,25582.512611097765,38.8041,39.0269,38.6793,39.018,25582.5126
2007-03-14 14:30:00,43.8,44.03,43.65,43.93,26903.6752342061,39.0358,39.2408,38.9021,39.1516,26903.6752
2007-03-14 15:00:00,43.91,44.04,43.82,43.84,32188.32572663944,39.1338,39.2497,39.0536,39.0714,32188.3257
2007-03-14 15:30:00,43.84,43.84,43.69,43.78,47321.64304588037,39.0714,39.0714,38.9377,39.018,47321.643
2007-03-15 09:30:00,43.72,44.29,43.72,44.24,25942.82969012731,38.9645,39.4725,38.9645,39.4279,25942.8297
2007-03-15 10:00:00,44.28,44.31,44.13,44.31,13091.520538073504,39.4636,39.4903,39.3299,39.4903,13091.5205
2007-03-15 10:30:00,44.32,44.34,44.14,44.22,15253.42301225078,39.4992,39.517,39.3388,39.4101,15253.423
2007-03-15 11:00:00,44.22,44.29,44.08,44.18,10329.089598846986,39.4101,39.4725,39.2853,39.3744,10329.0896
2007-03-15 11:30:00,44.18,44.19,43.99,44.11,16334.374249339418,39.3744,39.3834,39.2051,39.3121,16334.3742
2007-03-15 12:00:00,44.06,44.21,44.03,44.13,7926.975738650011,39.2675,39.4012,39.2408,39.3299,7926.9757
2007-03-15 12:30:00,44.17,44.28,44.14,44.24,9608.455440787891,39.3655,39.4636,39.3388,39.4279,9608.4554
2007-03-15 13:00:00,44.24,44.24,43.75,43.94,14532.788854191687,39.4279,39.4279,38.9912,39.1606,14532.7889
2007-03-15 13:30:00,43.94,44.05,43.72,43.94,16934.90271438866,39.1606,39.2586,38.9645,39.1606,16934.9027
2007-03-15 14:00:00,43.99,44.17,43.9,44.04,15974.057170309872,39.2051,39.3655,39.1249,39.2497,15974.0572
2007-03-15 14:30:00,44.04,44.09,44.0,44.09,17895.74825846745,39.2497,39.2942,39.214,39.2942,17895.7483
2007-03-15 15:00:00,44.09,44.14,44.05,44.05,20898.390583713663,39.2942,39.3388,39.2586,39.2586,20898.3906
2007-03-15 15:30:00,44.02,44.17,43.95,44.15,29546.00048042277,39.2319,39.3655,39.1695,39.3477,29546.0005
2007-03-16 09:30:00,44.19,44.19,43.71,44.07,158779.72615901992,39.3834,39.3834,38.9556,39.2764,158779.7262
2007-03-16 10:00:00,44.06,44.11,43.95,44.03,15493.634398270477,39.2675,39.3121,39.1695,39.2408,15493.6344
2007-03-16 10:30:00,44.04,44.04,43.74,43.74,24501.561374009125,39.2497,39.2497,38.9823,38.9823,24501.5614
2007-03-16 11:00:00,43.72,43.86,43.46,43.47,46360.79750180159,38.9645,39.0893,38.7328,38.7417,46360.7975
2007-03-16 11:30:00,43.48,43.62,43.47,43.59,17775.6425654576,38.7506,38.8754,38.7417,38.8486,17775.6426
2007-03-16 12:00:00,43.59,43.67,43.53,43.54,21859.236127792457,38.8486,38.9199,38.7951,38.8041,21859.2361
2007-03-16 12:30:00,43.54,43.88,43.42,43.46,97165.50564496756,38.8041,39.1071,38.6971,38.7328,97165.5056
2007-03-16 13:00:00,43.46,43.5,43.41,43.45,30026.42325246217,38.7328,38.7684,38.6882,38.7239,30026.4233
2007-03-16 13:30:00,43.44,43.48,43.31,43.42,28705.26062935383,38.7149,38.7506,38.5991,38.6971,28705.2606
2007-03-16 14:00:00,43.4,43.43,43.13,43.28,20057.650732644724,38.6793,38.706,38.4387,38.5723,20057.6507
2007-03-16 14:30:00,43.28,43.36,43.17,43.35,20297.862118664423,38.5723,38.6436,38.4743,38.6347,20297.8621
2007-03-16 15:00:00,43.35,43.53,43.26,43.53,30626.95171751141,38.6347,38.7951,38.5545,38.7951,30626.9517
2007-03-16 15:30:00,43.54,43.6,43.47,43.47,39634.87869325006,38.8041,38.8575,38.7417,38.7417,39634.8787
2007-03-19 09:30:00,43.71,44.0,43.71,43.92,25222.195532068217,38.9556,39.214,38.9556,39.1427,25222.1955
2007-03-19 10:00:00,43.88,44.2,43.79,44.17,19096.805188565937,39.1071,39.3923,39.0269,39.3655,19096.8052
2007-03-19 10:30:00,44.15,44.34,44.12,44.24,23180.3987509008,39.3477,39.517,39.321,39.4279,23180.3988
2007-03-19 11:00:00,44.24,44.29,44.15,44.21,18976.699495556088,39.4279,39.4725,39.3477,39.4012,18976.6995
2007-03-19 11:30:00,44.21,44.48,44.18,44.42,14172.47177516214,39.4012,39.6418,39.3744,39.5883,14172.4718
2007-03-19 12:00:00,44.42,44.44,44.35,44.35,7446.552966610617,39.5883,39.6062,39.526,39.526,7446.553
2007-03-19 12:30:00,44.32,44.39,44.26,44.29,7566.658659620465,39.4992,39.5616,39.4457,39.4725,7566.6587
2007-03-19 13:00:00,44.29,44.29,44.1,44.17,10208.983905837136,39.4725,39.4725,39.3031,39.3655,10208.9839
2007-03-19 13:30:00,44.19,44.44,44.16,44.34,12250.780687004562,39.3834,39.6062,39.3566,39.517,12250.7807
2007-03-19 14:00:00,44.37,44.42,44.23,44.24,21739.130434782608,39.5438,39.5883,39.419,39.4279,21739.1304
2007-03-19 14:30:00,44.24,44.39,44.18,44.18,11890.463607975018,39.4279,39.5616,39.3744,39.3744,11890.4636
2007-03-19 15:00:00,44.21,44.34,44.15,44.15,17055.00840739851,39.4012,39.517,39.3477,39.3477,17055.0084
2007-03-19 15:30:00,44.17,44.39,44.17,44.29,29425.894787412923,39.3655,39.5616,39.3655,39.4725,29425.8948
2007-03-20 09:30:00,44.38,44.54,44.27,44.29,16094.16286331972,39.5527,39.6953,39.4547,39.4725,16094.1629
2007-03-20 10:00:00,44.29,44.29,44.14,44.18,10809.51237088638,39.4725,39.4725,39.3388,39.3744,10809.5124
2007-03-20 10:30:00,44.2,44.49,44.19,44.44,8047.08143165986,39.3923,39.6507,39.3834,39.6062,8047.0814
2007-03-20 11:00:00,44.48,44.52,44.39,44.52,5524.861878453038,39.6418,39.6775,39.5616,39.6775,5524.8619
2007-03-20 11:30:00,44.52,44.69,44.49,44.69,12731.203459043958,39.6775,39.829,39.6507,39.829,12731.2035
2007-03-20 12:00:00,44.69,44.84,44.69,44.84,21258.70766274321,39.829,39.9627,39.829,39.9627,21258.7077
2007-03-20 12:30:00,44.84,44.95,44.78,44.78,13331.7319240932,39.9627,40.0607,39.9092,39.9092,13331.7319
2007-03-20 13:00:00,44.83,44.84,44.73,44.75,14052.366082152294,39.9537,39.9627,39.8646,39.8824,14052.3661
2007-03-20 13:30:00,44.74,44.82,44.68,44.79,18496.27672351669,39.8735,39.9448,39.8201,39.9181,18496.2767
2007-03-20 14:00:00,44.81,44.89,44.8,44.87,12851.309152053807,39.9359,40.0072,39.927,39.9894,12851.3092
2007-03-20 14:30:00,44.83,44.89,44.75,44.79,28825.36632236368,39.9537,40.0072,39.8824,39.9181,28825.3663
2007-03-20 15:00:00,44.8,44.81,44.67,44.72,29546.00048042277,39.927,39.9359,39.8111,39.8557,29546.0005
2007-03-20 15:30:00,44.71,44.8,44.71,44.79,26903.6752342061,39.8468,39.927,39.8468,39.9181,26903.6752
2007-03-21 09:30:00,45.0,45.0,44.59,44.83,44198.89502762431,40.1053,40.1053,39.7399,39.9537,44198.895
2007-03-21 10:00:00,44.83,44.96,44.66,44.71,50804.70814316598,39.9537,40.0696,39.8022,39.8468,50804.7081
2007-03-21 10:30:00,44.7,44.76,44.54,44.75,44919.5291856834,39.8379,39.8914,39.6953,39.8824,44919.5292
2007-03-21 11:00:00,44.66,44.84,44.64,44.78,16454.479942349266,39.8022,39.9627,39.7844,39.9092,16454.4799
2007-03-21 11:30:00,44.76,45.04,44.76,44.94,33629.59404275763,39.8914,40.1409,39.8914,40.0518,33629.594
2007-03-21 12:00:00,44.9,45.0,44.84,44.94,33989.91112178717,40.0161,40.1053,39.9627,40.0518,33989.9111
2007-03-21 12:30:00,44.95,44.99,44.85,44.9,14052.366082152294,40.0607,40.0963,39.9716,40.0161,14052.3661
2007-03-21 13:00:00,44.86,44.95,44.86,44.91,7326.447273600768,39.9805,40.0607,39.9805,40.025,7326.4473
2007-03-21 13:30:00,44.89,45.14,44.86,45.11,11169.829449915926,40.0072,40.23,39.9805,40.2033,11169.8294
2007-03-21 14:00:00,45.09,45.65,44.98,45.49,50324.285371126585,40.1855,40.6846,40.0874,40.542,50324.2854
2007-03-21 14:30:00,45.49,45.93,45.45,45.86,43478.260869565216,40.542,40.9341,40.5063,40.8717,43478.2609
2007-03-21 15:00:00,45.86,45.96,45.54,45.54,48642.80566898871,40.8717,40.9608,40.5865,40.5865,48642.8057
2007-03-21 15:30:00,45.57,45.96,45.53,45.87,57650.73264472736,40.6133,40.9608,40.5776,40.8806,57650.7326
2007-03-22 09:30:00,46.08,46.16,45.79,45.8,48042.27720393946,41.0678,41.1391,40.8093,40.8182,48042.2772
2007-03-22 10:00:00,45.78,46.02,45.63,45.86,23420.610136920488,40.8004,41.0143,40.6667,40.8717,23420.6101
2007-03-22 10:30:00,45.85,46.05,45.79,45.97,39754.98438625991,40.8628,41.041,40.8093,40.9697,39754.9844
2007-03-22 11:00:00,45.9,46.01,45.82,45.88,31347.5858755705,40.9074,41.0054,40.8361,40.8895,31347.5859
2007-03-22 11:30:00,45.88,46.06,45.86,46.06,8527.504203699255,40.8895,41.05,40.8717,41.05,8527.5042
2007-03-22 12:00:00,46.05,46.18,45.97,46.11,26543.35815517656,41.041,41.1569,40.9697,41.0945,26543.3582
2007-03-22 12:30:00,46.12,46.17,46.04,46.13,21018.49627672352,41.1034,41.148,41.0321,41.1123,21018.4963
2007-03-22 13:00:00,46.13,46.14,46.05,46.07,8647.609896709104,41.1123,41.1213,41.041,41.0589,8647.6099
2007-03-22 13:30:00,46.09,46.09,45.91,45.98,6605.813115541676,41.0767,41.0767,40.9163,40.9787,6605.8131
2007-03-22 14:00:00,45.99,46.18,45.99,46.08,9728.56113379774,40.9876,41.1569,40.9876,41.0678,9728.5611
2007-03-22 14:30:00,46.08,46.16,46.0,46.08,26543.35815517656,41.0678,41.1391,40.9965,41.0678,26543.3582
2007-03-22 15:00:00,46.11,46.11,45.93,45.96,25462.40691808792,41.0945,41.0945,40.9341,40.9608,25462.4069
2007-03-22 15:30:00,45.96,45.96,45.92,45.94,20778.284890703817,40.9608,40.9608,40.9252,40.943,20778.2849
2007-03-23 09:30:00,45.93,46.14,45.89,46.14,12851.309152053807,40.9341,41.1213,40.8984,41.1213,12851.3092
2007-03-23 10:00:00,46.17,46.38,45.98,46.04,26183.04107614701,41.148,41.3351,40.9787,41.0321,26183.0411
2007-03-23 10:30:00,46.03,46.1,45.94,45.96,8047.08143165986,41.0232,41.0856,40.943,40.9608,8047.0814
2007-03-23 11:00:00,46.01,46.16,45.93,46.08,8767.715589718951,41.0054,41.1391,40.9341,41.0678,8767.7156
2007-03-23 11:30:00,46.08,46.09,46.03,46.03,6005.284650492433,41.0678,41.0767,41.0232,41.0232,6005.2847
2007-03-23 12:00:00,46.07,46.11,45.98,46.08,6005.284650492433,41.0589,41.0945,40.9787,41.0678,6005.2847
2007-03-23 12:30:00,46.04,46.06,45.97,45.97,5164.544799423493,41.0321,41.05,40.9697,40.9697,5164.5448
2007-03-23 13:00:00,45.98,46.01,45.86,45.95,9488.349747778044,40.9787,41.0054,40.8717,40.9519,9488.3497
2007-03-23 13:30:00,45.98,46.1,45.9,45.99,16214.268556329567,40.9787,41.0856,40.9074,40.9876,16214.2686
2007-03-23 14:00:00,46.0,46.08,45.96,46.0,20057.650732644724,40.9965,41.0678,40.9608,40.9965,20057.6507
2007-03-23 14:30:00,46.0,46.13,46.0,46.05,22579.87028585155,40.9965,41.1123,40.9965,41.041,22579.8703
2007-03-23 15:00:00,46.07,46.07,45.97,45.98,12010.569300984866,41.0589,41.0589,40.9697,40.9787,12010.5693
2007-03-23 15:30:00,45.98,46.04,45.97,45.99,33869.80542877732,40.9787,41.0321,40.9697,40.9876,33869.8054
2007-03-26 09:30:00,45.92,46.37,45.64,46.27,22339.65889983185,40.9252,41.3262,40.6756,41.2371,22339.6589
2007-03-26 10:00:00,46.2,46.2,45.33,45.45,61374.00912803267,41.1747,41.1747,40.3994,40.5063,61374.0091
2007-03-26 10:30:00,45.48,45.62,45.42,45.53,28825.36632236368,40.533,40.6578,40.4796,40.5776,28825.3663
2007-03-26 11:00:00,45.47,45.47,45.32,45.39,12731.203459043958,40.5241,40.5241,40.3904,40.4528,12731.2035
2007-03-26 11:30:00,45.41,45.55,45.34,45.37,7326.447273600768,40.4707,40.5954,40.4083,40.435,7326.4473
2007-03-26 12:00:00,45.38,45.64,45.37,45.64,7206.34158059092,40.4439,40.6756,40.435,40.6756,7206.3416
2007-03-26 12:30:00,45.61,45.68,45.61,45.63,21378.81335575306,40.6489,40.7113,40.6489,40.6667,21378.8134
2007-03-26 13:00:00,45.61,45.61,45.41,45.44,12971.414845063657,40.6489,40.6489,40.4707,40.4974,12971.4148
2007-03-26 13:30:00,45.47,45.59,45.34,45.46,12611.097766034109,40.5241,40.6311,40.4083,40.5152,12611.0978
2007-03-26 14:00:00,45.5,45.63,45.43,45.58,10088.878212827289,40.5509,40.6667,40.4885,40.6222,10088.8782
2007-03-26 14:30:00,45.61,45.64,45.5,45.58,8647.609896709104,40.6489,40.6756,40.5509,40.6222,8647.6099
2007-03-26 15:00:00,45.6,45.72,45.49,45.68,14412.68316118184,40.64,40.7469,40.542,40.7113,14412.6832
2007-03-26 15:30:00,45.7,45.82,45.67,45.75,59452.318039875085,40.7291,40.8361,40.7024,40.7737,59452.318
2007-03-27 09:30:00,45.69,45.78,45.43,45.43,30747.05741052125,40.7202,40.8004,40.4885,40.4885,30747.0574
2007-03-27 10:00:00,45.43,45.53,45.22,45.34,17175.11410040836,40.4885,40.5776,40.3013,40.4083,17175.1141
2007-03-27 10:30:00,45.34,45.48,45.29,45.47,11650.25222195532,40.4083,40.533,40.3637,40.5241,11650.2522
2007-03-27 11:00:00,45.45,45.45,45.04,45.14,9368.244054768196,40.5063,40.5063,40.1409,40.23,9368.2441
2007-03-27 11:30:00,45.1,45.33,45.05,45.33,5284.650492433341,40.1944,40.3994,40.1498,40.3994,5284.6505
2007-03-27 12:00:00,45.3,45.33,45.19,45.24,6966.130194571222,40.3726,40.3994,40.2746,40.3191,6966.1302
2007-03-27 12:30:00,45.24,45.41,45.24,45.34,3843.382176315157,40.3191,40.4707,40.3191,40.4083,3843.3822
2007-03-27 13:00:00,45.38,45.54,45.34,45.51,8767.715589718951,40.4439,40.5865,40.4083,40.5598,8767.7156
2007-03-27 13:30:00,45.47,45.63,45.47,45.58,5644.967571462888,40.5241,40.6667,40.5241,40.6222,5644.9676
2007-03-27 14:00:00,45.57,45.63,45.21,45.21,19937.54503963488,40.6133,40.6667,40.2924,40.2924,19937.545
2007-03-27 14:30:00,45.24,45.35,45.23,45.27,11410.040835935622,40.3191,40.4172,40.3102,40.3459,11410.0408
2007-03-27 15:00:00,45.29,45.49,45.28,45.44,9368.244054768196,40.3637,40.542,40.3548,40.4974,9368.2441
2007-03-27 15:30:00,45.44,45.57,45.36,45.48,20898.390583713663,40.4974,40.6133,40.4261,40.533,20898.3906
2007-03-28 09:30:00,45.33,45.52,45.29,45.4,11410.040835935622,40.3994,40.5687,40.3637,40.4617,11410.0408
2007-03-28 10:00:00,45.39,45.39,45.22,45.24,44319.00072063416,40.4528,40.4528,40.3013,40.3191,44319.0007
2007-03-28 10:30:00,45.19,45.19,44.66,45.11,26543.35815517656,40.2746,40.2746,39.8022,40.2033,26543.3582
2007-03-28 11:00:00,45.07,45.21,44.97,45.08,10569.300984866682,40.1676,40.2924,40.0785,40.1766,10569.301
2007-03-28 11:30:00,45.09,45.11,44.93,45.08,7086.235887581071,40.1855,40.2033,40.0429,40.1766,7086.2359
2007-03-28 12:00:00,45.09,45.33,45.02,45.32,22219.553206822,40.1855,40.3994,40.1231,40.3904,22219.5532
2007-03-28 12:30:00,45.29,45.31,45.19,45.22,13932.260389142444,40.3637,40.3815,40.2746,40.3013,13932.2604
2007-03-28 13:00:00,45.24,45.24,45.13,45.14,15733.845784290175,40.3191,40.3191,40.2211,40.23,15733.8458
2007-03-28 13:30:00,45.14,45.23,45.09,45.11,13812.154696132597,40.23,40.3102,40.1855,40.2033,13812.1547
2007-03-28 14:00:00,45.14,45.19,44.84,45.1,19577.22796060533,40.23,40.2746,39.9627,40.1944,19577.228
2007-03-28 14:30:00,45.09,45.23,45.07,45.19,15373.528705260627,40.1855,40.3102,40.1676,40.2746,15373.5287
2007-03-28 15:00:00,45.2,45.32,45.12,45.16,33749.69973576747,40.2835,40.3904,40.2122,40.2479,33749.6997
2007-03-28 15:30:00,45.2,45.24,44.95,45.05,40956.0413163584,40.2835,40.3191,40.0607,40.1498,40956.0413
2007-03-29 09:30:00,45.27,45.58,45.27,45.53,20898.390583713663,40.3459,40.6222,40.3459,40.5776,20898.3906
2007-03-29 10:00:00,45.53,45.56,45.33,45.48,10329.089598846986,40.5776,40.6043,40.3994,40.533,10329.0896
2007-03-29 10:30:00,45.48,45.5,45.14,45.14,17655.536872447752,40.533,40.5509,40.23,40.23,17655.5369
2007-03-29 11:00:00,45.16,45.41,45.14,45.4,11410.040835935622,40.2479,40.4707,40.23,40.4617,11410.0408
2007-03-29 11:30:00,45.42,45.43,45.12,45.12,14412.68316118184,40.4796,40.4885,40.2122,40.2122,14412.6832
2007-03-29 12:00:00,45.09,45.19,45.03,45.04,7806.870045640163,40.1855,40.2746,40.132,40.1409,7806.87
2007-03-29 12:30:00,44.99,45.1,44.92,44.92,17175.11410040836,40.0963,40.1944,40.034,40.034,17175.1141
2007-03-29 13:00:00,44.93,44.97,44.79,44.91,12851.309152053807,40.0429,40.0785,39.9181,40.025,12851.3092
2007-03-29 13:30:00,44.9,44.96,44.67,44.78,15853.951477300025,40.0161,40.0696,39.8111,39.9092,15853.9515
2007-03-29 14:00:00,44.77,44.88,44.52,44.85,24621.66706701897,39.9003,39.9983,39.6775,39.9716,24621.6671
2007-03-29 14:30:00,44.81,44.96,44.7,44.86,10689.40667787653,39.9359,40.0696,39.8379,39.9805,10689.4067
2007-03-29 15:00:00,44.87,45.04,44.82,45.01,18976.699495556088,39.9894,40.1409,39.9448,40.1142,18976.6995
2007-03-29 15:30:00,45.04,45.27,45.04,45.18,39754.98438625991,40.1409,40.3459,40.1409,40.2657,39754.9844
2007-03-30 09:30:00,45.37,45.74,45.22,45.71,17775.6425654576,40.435,40.7648,40.3013,40.738,17775.6426
2007-03-30 10:00:00,45.73,45.83,45.5,45.51,22940.18736488109,40.7559,40.845,40.5509,40.5598,22940.1874
2007-03-30 10:30:00,45.53,45.61,45.45,45.52,26303.146769156858,40.5776,40.6489,40.5063,40.5687,26303.1468
2007-03-30 11:00:00,45.53,45.63,45.26,45.3,12370.886380014412,40.5776,40.6667,40.337,40.3726,12370.8864
2007-03-30 11:30:00,45.29,45.37,44.83,45.08,31948.114340619744,40.3637,40.435,39.9537,40.1766,31948.1143
2007-03-30 12:00:00,45.06,45.15,44.92,45.01,11289.935142925777,40.1587,40.2389,40.034,40.1142,11289.9351
2007-03-30 12:30:00,45.04,45.18,44.94,45.09,38193.610377131874,40.1409,40.2657,40.0518,40.1855,38193.6104
2007-03-30 13:00:00,45.09,45.28,45.05,45.28,9248.138361758349,40.1855,40.3548,40.1498,40.3548,9248.1384
2007-03-30 13:30:00,45.34,45.43,45.24,45.38,7926.975738650011,40.4083,40.4885,40.3191,40.4439,7926.9757
2007-03-30 14:00:00,45.38,45.51,45.37,45.51,11289.935142925777,40.4439,40.5598,40.435,40.5598,11289.9351
2007-03-30 14:30:00,45.53,45.63,45.43,45.46,20658.17919769397,40.5776,40.6667,40.4885,40.5152,20658.1792
2007-03-30 15:00:00,45.45,45.5,45.3,45.42,13211.626231083352,40.5063,40.5509,40.3726,40.4796,13211.6262
2007-03-30 15:30:00,45.35,45.46,45.19,45.41,43117.94379053567,40.4172,40.5152,40.2746,40.4707,43117.9438
2007-04-02 09:30:00,45.53,45.79,45.53,45.71,23540.715829930337,40.5776,40.8093,40.5776,40.738,23540.7158
2007-04-02 10:00:00,45.71,45.78,45.6,45.75,44799.42349267355,40.738,40.8004,40.64,40.7737,44799.4235
2007-04-02 10:30:00,45.79,45.94,45.74,45.83,39875.09007926976,40.8093,40.943,40.7648,40.845,39875.0901
2007-04-02 11:00:00,45.79,46.03,45.79,45.98,28224.83785731444,40.8093,41.0232,40.8093,40.9787,28224.8379
2007-04-02 11:30:00,45.99,46.05,45.78,45.82,22820.081671871245,40.9876,41.041,40.8004,40.8361,22820.0817
2007-04-02 12:00:00,45.82,46.01,45.8,45.99,19457.12226759548,40.8361,41.0054,40.8182,40.9876,19457.1223
2007-04-02 12:30:00,46.0,46.0,45.57,45.61,28344.94355032428,40.9965,40.9965,40.6133,40.6489,28344.9436
2007-04-02 13:00:00,45.61,45.78,45.44,45.75,21498.91904876291,40.6489,40.8004,40.4974,40.7737,21498.919
2007-04-02 13:30:00,45.74,45.78,45.6,45.76,11049.723756906076,40.7648,40.8004,40.64,40.7826,11049.7238
2007-04-02 14:00:00,45.75,45.75,45.46,45.56,16574.585635359115,40.7737,40.7737,40.5152,40.6043,16574.5856
2007-04-02 14:30:00,45.55,45.69,45.55,45.61,13812.154696132597,40.5954,40.7202,40.5954,40.6489,13812.1547
2007-04-02 15:00:00,45.62,45.8,45.62,45.78,16454.479942349266,40.6578,40.8182,40.6578,40.8004,16454.4799
2007-04-02 15:30:00,45.78,45.78,45.62,45.73,39995.19577227961,40.8004,40.8004,40.6578,40.7559,39995.1958
2007-04-03 09:30:00,45.6,46.03,45.53,46.03,20417.96781167428,40.64,41.0232,40.5776,41.0232,20417.9678
2007-04-03 10:00:00,46.03,46.17,46.03,46.08,33749.69973576747,41.0232,41.148,41.0232,41.0678,33749.6997
2007-04-03 10:30:00,46.08,46.46,46.07,46.27,26183.04107614701,41.0678,41.4064,41.0589,41.2371,26183.0411
2007-04-03 11:00:00,46.31,46.38,46.23,46.23,13571.943310112898,41.2728,41.3351,41.2015,41.2015,13571.9433
2007-04-03 11:30:00,46.2,46.25,46.18,46.2,18736.4881095364,41.1747,41.2193,41.1569,41.1747,18736.4881
2007-04-03 12:00:00,46.21,46.28,46.13,46.15,9608.455440787891,41.1836,41.246,41.1123,41.1302,9608.4554
2007-04-03 12:30:00,46.14,46.27,46.13,46.19,15373.528705260627,41.1213,41.2371,41.1123,41.1658,15373.5287
2007-04-03 13:00:00,46.18,46.2,46.09,46.11,24141.24429497958,41.1569,41.1747,41.0767,41.0945,24141.2443
2007-04-03 13:30:00,46.1,46.19,46.02,46.02,19457.12226759548,41.0856,41.1658,41.0143,41.0143,19457.1223
2007-04-03 14:00:00,46.02,46.1,45.86,45.96,43117.94379053567,41.0143,41.0856,40.8717,40.9608,43117.9438
2007-04-03 14:30:00,45.97,46.03,45.9,45.9,21498.91904876291,40.9697,41.0232,40.9074,40.9074,21498.919
2007-04-03 15:00:00,45.91,45.98,45.79,45.85,35671.39082392505,40.9163,40.9787,40.8093,40.8628,35671.3908
2007-04-03 15:30:00,45.84,45.93,45.79,45.82,48883.01705500841,40.8539,40.9341,40.8093,40.8361,48883.0171
2007-04-04 09:30:00,47.87,48.64,47.65,47.97,179437.9053567139,42.6631,43.3493,42.467,42.7522,179437.9054
2007-04-04 10:00:00,47.87,48.5,47.79,48.46,97886.13980302666,42.6631,43.2246,42.5918,43.1889,97886.1398
2007-04-04 10:30:00,48.46,49.3,48.42,49.29,108575.54648090318,43.1889,43.9375,43.1533,43.9286,108575.5465
2007-04-04 11:00:00,49.33,49.96,49.3,49.31,131996.15661782367,43.9643,44.5257,43.9375,43.9464,131996.1566
2007-04-04 11:30:00,49.29,50.26,49.04,50.21,79990.39154455921,43.9286,44.7931,43.7058,44.7486,79990.3915
2007-04-04 12:00:00,50.22,50.83,50.12,50.78,138601.96973336535,44.7575,45.3011,44.6683,45.2566,138601.9697
2007-04-04 12:30:00,50.83,51.02,50.16,50.31,148210.42517415324,45.3011,45.4704,44.704,44.8377,148210.4252
2007-04-04 13:00:00,50.26,50.44,50.12,50.13,74705.74105212587,44.7931,44.9535,44.6683,44.6773,74705.7411
2007-04-04 13:30:00,50.12,50.21,49.54,49.69,103050.68460245016,44.6683,44.7486,44.1514,44.2851,103050.6846
2007-04-04 14:00:00,49.7,49.87,49.58,49.85,81671.87124669709,44.294,44.4455,44.1871,44.4277,81671.8712
2007-04-04 14:30:00,49.87,50.06,49.68,50.06,100528.46504924331,44.4455,44.6149,44.2762,44.6149,100528.465
2007-04-04 15:00:00,50.07,50.34,50.02,50.33,75306.26951717511,44.6238,44.8644,44.5792,44.8555,75306.2695
2007-04-04 15:30:00,50.39,50.71,50.26,50.36,124309.39226519335,44.909,45.1942,44.7931,44.8822,124309.3923
2007-04-05 09:30:00,49.29,50.11,49.29,49.99,113740.09128032668,43.9286,44.6594,43.9286,44.5525,113740.0913
2007-04-05 10:00:00,49.96,49.96,49.55,49.81,49003.12274801825,44.5257,44.5257,44.1603,44.3921,49003.1227
2007-04-05 10:30:00,49.84,49.85,49.6,49.62,24261.34998798943,44.4188,44.4277,44.2049,44.2227,24261.35
2007-04-05 11:00:00,49.62,49.65,49.34,49.42,30266.63463848186,44.2227,44.2495,43.9732,44.0445,30266.6346
2007-04-05 11:30:00,49.42,49.61,49.31,49.57,18256.065337496995,44.0445,44.2138,43.9464,44.1782,18256.0653
2007-04-05 12:00:00,49.61,49.75,49.57,49.66,16694.691328368965,44.2138,44.3386,44.1782,44.2584,16694.6913
2007-04-05 12:30:00,49.66,49.98,49.65,49.97,46240.69180879174,44.2584,44.5436,44.2495,44.5347,46240.6918
2007-04-05 13:00:00,49.97,50.06,49.95,49.95,14172.47177516214,44.5347,44.6149,44.5168,44.5168,14172.4718
2007-04-05 13:30:00,49.96,50.04,49.88,49.88,20538.07350468412,44.5257,44.597,44.4544,44.4544,20538.0735
2007-04-05 14:00:00,49.93,50.09,49.79,50.09,31347.5858755705,44.499,44.6416,44.3742,44.6416,31347.5859
2007-04-05 14:30:00,50.09,50.11,49.81,49.96,26663.4638481864,44.6416,44.6594,44.3921,44.5257,26663.4638
2007-04-05 15:00:00,49.96,49.97,49.84,49.86,20538.07350468412,44.5257,44.5347,44.4188,44.4366,20538.0735
2007-04-05 15:30:00,49.86,49.88,49.75,49.82,50684.60245015613,44.4366,44.4544,44.3386,44.401,50684.6025
2007-04-09 09:30:00,49.84,50.36,49.7,50.04,34830.650972856114,44.4188,44.8822,44.294,44.597,34830.651
2007-04-09 10:00:00,50.03,50.12,49.96,50.05,23901.03290895988,44.5881,44.6683,44.5257,44.606,23901.0329
2007-04-09 10:30:00,50.05,50.25,49.97,50.22,17775.6425654576,44.606,44.7842,44.5347,44.7575,17775.6426
2007-04-09 11:00:00,50.25,50.43,50.25,50.29,24141.24429497958,44.7842,44.9446,44.7842,44.8198,24141.2443
2007-04-09 11:30:00,50.27,50.52,50.27,50.4,10569.300984866682,44.802,45.0248,44.802,44.9179,10569.301
2007-04-09 12:00:00,50.39,50.4,50.23,50.32,12130.674993994717,44.909,44.9179,44.7664,44.8466,12130.675
2007-04-09 12:30:00,50.32,50.4,50.29,50.34,21498.91904876291,44.8466,44.9179,44.8198,44.8644,21498.919
2007-04-09 13:00:00,50.35,50.55,50.35,50.46,17535.431179437903,44.8733,45.0516,44.8733,44.9714,17535.4312
2007-04-09 13:30:00,50.46,50.49,50.27,50.49,21739.130434782608,44.9714,44.9981,44.802,44.9981,21739.1304
2007-04-09 14:00:00,50.44,50.47,50.3,50.35,40115.30146528945,44.9535,44.9803,44.8288,44.8733,40115.3015
2007-04-09 14:30:00,50.38,50.39,50.26,50.35,15013.211626231085,44.9001,44.909,44.7931,44.8733,15013.2116
2007-04-09 15:00:00,50.35,50.52,50.33,50.37,19577.22796060533,44.8733,45.0248,44.8555,44.8911,19577.228
2007-04-09 15:30:00,50.38,50.44,50.26,50.32,31347.5858755705,44.9001,44.9535,44.7931,44.8466,31347.5859
2007-04-10 09:30:00,50.16,50.52,50.0,50.26,38914.24453519096,44.704,45.0248,44.5614,44.7931,38914.2445
2007-04-10 10:00:00,50.26,50.51,50.02,50.38,32668.74849867884,44.7931,45.0159,44.5792,44.9001,32668.7485
2007-04-10 10:30:00,50.36,50.51,50.25,50.35,25702.61830410761,44.8822,45.0159,44.7842,44.8733,25702.6183
2007-04-10 11:00:00,50.32,50.37,50.21,50.32,17655.536872447752,44.8466,44.8911,44.7486,44.8466,17655.5369
2007-04-10 11:30:00,50.33,50.37,50.3,50.34,10449.195291856831,44.8555,44.8911,44.8288,44.8644,10449.1953
2007-04-10 12:00:00,50.34,50.41,50.28,50.28,11169.829449915926,44.8644,44.9268,44.8109,44.8109,11169.8294
2007-04-10 12:30:00,50.29,50.32,50.13,50.13,11530.146528945472,44.8198,44.8466,44.6773,44.6773,11530.1465
2007-04-10 13:00:00,50.11,50.17,50.04,50.07,14172.47177516214,44.6594,44.7129,44.597,44.6238,14172.4718
2007-04-10 13:30:00,50.05,50.13,50.01,50.02,11289.935142925777,44.606,44.6773,44.5703,44.5792,11289.9351
2007-04-10 14:00:00,50.02,50.26,50.02,50.03,18736.4881095364,44.5792,44.7931,44.5792,44.5881,18736.4881
2007-04-10 14:30:00,50.01,50.14,50.0,50.06,16694.691328368965,44.5703,44.6862,44.5614,44.6149,16694.6913
2007-04-10 15:00:00,50.03,50.36,50.03,50.29,34470.333893826566,44.5881,44.8822,44.5881,44.8198,34470.3339
2007-04-10 15:30:00,50.3,50.37,50.18,50.29,31227.48018256065,44.8288,44.8911,44.7218,44.8198,31227.4802
2007-04-11 09:30:00,50.5,50.86,50.37,50.83,45880.37472976219,45.007,45.3278,44.8911,45.3011,45880.3747
2007-04-11 10:00:00,50.85,51.02,50.55,50.61,32068.2200336296,45.3189,45.4704,45.0516,45.105,32068.22
2007-04-11 10:30:00,50.59,50.73,50.21,50.31,39274.56161422051,45.0872,45.212,44.7486,44.8377,39274.5616
2007-04-11 11:00:00,50.36,50.77,50.36,50.76,32788.85419168868,44.8822,45.2476,44.8822,45.2387,32788.8542
2007-04-11 11:30:00,50.76,50.83,50.6,50.82,31227.48018256065,45.2387,45.3011,45.0961,45.2922,31227.4802
2007-04-11 12:00:00,50.82,50.94,50.81,50.91,28825.36632236368,45.2922,45.3991,45.2833,45.3724,28825.3663
2007-04-11 12:30:00,50.92,51.03,50.85,51.01,26663.4638481864,45.3813,45.4794,45.3189,45.4615,26663.4638
2007-04-11 13:00:00,51.0,51.08,50.9,51.01,36151.81359596445,45.4526,45.5239,45.3635,45.4615,36151.8136
2007-04-11 13:30:00,51.01,51.08,50.91,50.91,40595.724237328846,45.4615,45.5239,45.3724,45.3724,40595.7242
2007-04-11 14:00:00,50.92,50.93,50.58,50.62,50564.49675714629,45.3813,45.3902,45.0783,45.114,50564.4968
2007-04-11 14:30:00,50.61,50.61,50.25,50.55,33629.59404275763,45.105,45.105,44.7842,45.0516,33629.594
2007-04-11 15:00:00,50.51,50.68,50.42,50.62,23180.3987509008,45.0159,45.1674,44.9357,45.114,23180.3988
2007-04-11 15:30:00,50.6,50.77,50.51,50.63,78308.91184242132,45.0961,45.2476,45.0159,45.1229,78308.9118
2007-04-12 09:30:00,50.79,51.18,50.25,50.47,43718.47225558492,45.3759,45.7244,44.8935,45.0901,43718.4723
2007-04-12 10:00:00,50.41,50.88,50.4,50.85,19697.33365361518,45.0364,45.4563,45.0275,45.4295,19697.3337
2007-04-12 10:30:00,50.81,51.14,50.58,51.12,42036.99255344703,45.3938,45.6886,45.1883,45.6708,42036.9926
2007-04-12 11:00:00,51.11,51.4,51.0,51.06,30386.74033149171,45.6618,45.9209,45.5636,45.6172,30386.7403
2007-04-12 11:30:00,51.08,51.08,50.83,50.89,26903.6752342061,45.635,45.635,45.4117,45.4653,26903.6752
2007-04-12 12:00:00,50.96,51.07,50.94,50.94,37953.398991112175,45.5278,45.6261,45.5099,45.5099,37953.399
2007-04-12 12:30:00,50.93,51.04,50.92,51.04,18496.27672351669,45.501,45.5993,45.4921,45.5993,18496.2767
2007-04-12 13:00:00,51.04,51.3,51.04,51.2,32788.85419168868,45.5993,45.8316,45.5993,45.7422,32788.8542
2007-04-12 13:30:00,51.2,51.26,51.0,51.06,46961.325966850825,45.7422,45.7958,45.5636,45.6172,46961.326
2007-04-12 14:00:00,51.01,51.17,50.89,50.91,45039.63487869325,45.5725,45.7154,45.4653,45.4831,45039.6349
2007-04-12 14:30:00,50.9,51.23,50.86,51.15,46480.90319481143,45.4742,45.769,45.4385,45.6976,46480.9032
2007-04-12 15:00:00,51.18,51.22,51.08,51.12,42157.09824645688,45.7244,45.7601,45.635,45.6708,42157.0982
2007-04-12 15:30:00,51.12,51.15,51.01,51.07,45640.16334374249,45.6708,45.6976,45.5725,45.6261,45640.1633
2007-04-13 09:30:00,51.0,51.21,50.67,50.86,25462.40691808792,45.5636,45.7512,45.2687,45.4385,25462.4069
2007-04-13 10:00:00,50.76,50.81,50.54,50.61,22099.447513812152,45.3491,45.3938,45.1526,45.2151,22099.4475
2007-04-13 10:30:00,50.62,50.83,50.56,50.65,8407.398510689407,45.2241,45.4117,45.1705,45.2509,8407.3985
2007-04-13 11:00:00,50.65,50.8,50.64,50.66,12851.309152053807,45.2509,45.3849,45.2419,45.2598,12851.3092
2007-04-13 11:30:00,50.65,50.73,50.6,50.61,10088.878212827289,45.2509,45.3223,45.2062,45.2151,10088.8782
2007-04-13 12:00:00,50.6,50.67,50.55,50.64,5164.544799423493,45.2062,45.2687,45.1615,45.2419,5164.5448
2007-04-13 12:30:00,50.63,50.66,50.55,50.63,4443.9106413644,45.233,45.2598,45.1615,45.233,4443.9106
2007-04-13 13:00:00,50.62,50.67,50.52,50.52,7806.870045640163,45.2241,45.2687,45.1347,45.1347,7806.87
2007-04-13 13:30:00,50.52,50.74,50.52,50.74,8047.08143165986,45.1347,45.3313,45.1347,45.3313,8047.0814
2007-04-13 14:00:00,50.74,50.79,50.68,50.73,9608.455440787891,45.3313,45.3759,45.2777,45.3223,9608.4554
2007-04-13 14:30:00,50.76,50.96,50.7,50.87,15253.42301225078,45.3491,45.5278,45.2955,45.4474,15253.423
2007-04-13 15:00:00,50.87,50.91,50.8,50.86,16694.691328368965,45.4474,45.4831,45.3849,45.4385,16694.6913
2007-04-13 15:30:00,50.83,50.99,50.8,50.87,33389.38265673793,45.4117,45.5546,45.3849,45.4474,33389.3827
2007-04-16 09:30:00,51.08,51.6,51.08,51.46,13571.943310112898,45.635,46.0996,45.635,45.9745,13571.9433
2007-04-16 10:00:00,51.46,51.55,51.23,51.31,12130.674993994717,45.9745,46.0549,45.769,45.8405,12130.675
2007-04-16 10:30:00,51.3,51.54,51.21,51.38,19577.22796060533,45.8316,46.046,45.7512,45.903,19577.228
2007-04-16 11:00:00,51.41,51.53,51.37,51.38,15013.211626231085,45.9298,46.0371,45.8941,45.903,15013.2116
2007-04-16 11:30:00,51.37,51.49,51.29,51.3,12611.097766034109,45.8941,46.0013,45.8226,45.8316,12611.0978
2007-04-16 12:00:00,51.31,51.31,51.1,51.12,19577.22796060533,45.8405,45.8405,45.6529,45.6708,19577.228
2007-04-16 12:30:00,51.13,51.17,51.06,51.17,14652.894547201537,45.6797,45.7154,45.6172,45.7154,14652.8945
2007-04-16 13:00:00,51.18,51.18,51.06,51.15,15853.951477300025,45.7244,45.7244,45.6172,45.6976,15853.9515
2007-04-16 13:30:00,51.15,51.15,51.01,51.01,22099.447513812152,45.6976,45.6976,45.5725,45.5725,22099.4475
2007-04-16 14:00:00,50.98,51.05,50.86,50.89,28104.732164304587,45.5457,45.6082,45.4385,45.4653,28104.7322
2007-04-16 14:30:00,50.87,50.98,50.81,50.85,82152.29401873649,45.4474,45.5457,45.3938,45.4295,82152.294
2007-04-16 15:00:00,50.84,50.92,50.65,50.66,103411.0016814797,45.4206,45.4921,45.2509,45.2598,103411.0017
2007-04-16 15:30:00,50.66,51.04,50.65,51.03,122267.59548402594,45.2598,45.5993,45.2509,45.5904,122267.5955
2007-04-17 09:30:00,51.03,51.2,50.93,51.0,116142.20514052366,45.5904,45.7422,45.501,45.5636,116142.2051
2007-04-17 10:00:00,50.99,51.09,50.95,51.02,85034.83065097286,45.5546,45.644,45.5189,45.5814,85034.8307
2007-04-17 10:30:00,51.01,51.1,50.99,51.01,51044.91952918568,45.5725,45.6529,45.5546,45.5725,51044.9195
2007-04-17 11:00:00,51.01,51.11,50.88,51.03,34710.545279846265,45.5725,45.6618,45.4563,45.5904,34710.5453
2007-04-17 11:30:00,50.97,51.04,50.93,50.97,28344.94355032428,45.5368,45.5993,45.501,45.5368,28344.9436
2007-04-17 12:00:00,50.99,51.04,50.93,51.0,29546.00048042277,45.5546,45.5993,45.501,45.5636,29546.0005
2007-04-17 12:30:00,51.0,51.03,50.96,50.99,28344.94355032428,45.5636,45.5904,45.5278,45.5546,28344.9436
2007-04-17 13:00:00,50.99,51.01,50.94,50.96,36992.55344703339,45.5546,45.5725,45.5099,45.5278,36992.5534
2007-04-17 13:30:00,50.97,51.06,50.88,50.92,36271.91928897429,45.5368,45.6172,45.4563,45.4921,36271.9193
2007-04-17 14:00:00,50.92,51.03,50.88,50.98,42877.73240451597,45.4921,45.5904,45.4563,45.5457,42877.7324
2007-04-17 14:30:00,50.98,51.09,50.91,51.0,27263.992313235645,45.5457,45.644,45.4831,45.5636,27263.9923
2007-04-17 15:00:00,51.0,51.05,50.88,50.99,41556.569781407634,45.5636,45.6082,45.4563,45.5546,41556.5698
2007-04-17 15:30:00,50.98,51.04,50.89,50.98,52846.50492433341,45.5457,45.5993,45.4653,45.5457,52846.5049
2007-04-18 09:30:00,51.17,51.62,51.16,51.43,54648.09031948114,45.7154,46.1175,45.7065,45.9477,54648.0903
2007-04-18 10:00:00,51.42,51.53,51.0,51.25,64376.65145327888,45.9388,46.0371,45.5636,45.7869,64376.6515
2007-04-18 10:30:00,51.27,51.37,51.13,51.13,34830.650972856114,45.8048,45.8941,45.6797,45.6797,34830.651
2007-04-18 11:00:00,51.1,51.26,51.09,51.26,27504.203699255344,45.6529,45.7958,45.644,45.7958,27504.2037
2007-04-18 11:30:00,51.3,51.45,51.26,51.3,19937.54503963488,45.8316,45.9656,45.7958,45.8316,19937.545
2007-04-18 12:00:00,51.3,51.39,51.2,51.38,23300.50444391064,45.8316,45.912,45.7422,45.903,23300.5044
2007-04-18 12:30:00,51.37,51.37,51.17,51.21,11530.146528945472,45.8941,45.8941,45.7154,45.7512,11530.1465
2007-04-18 13:00:00,51.2,51.31,51.2,51.25,13091.520538073504,45.7422,45.8405,45.7422,45.7869,13091.5205
2007-04-18 13:30:00,51.27,51.4,51.2,51.32,13091.520538073504,45.8048,45.9209,45.7422,45.8494,13091.5205
2007-04-18 14:00:00,51.3,51.45,51.3,51.43,25462.40691808792,45.8316,45.9656,45.8316,45.9477,25462.4069
2007-04-18 14:30:00,51.42,51.5,51.39,51.49,13932.260389142444,45.9388,46.0103,45.912,46.0013,13932.2604
2007-04-18 15:00:00,51.5,51.57,51.42,51.46,32068.2200336296,46.0103,46.0728,45.9388,45.9745,32068.22
2007-04-18 15:30:00,51.46,51.58,51.19,51.2,61734.32620706221,45.9745,46.0817,45.7333,45.7422,61734.3262
2007-04-19 09:30:00,50.72,51.04,50.58,50.84,20898.390583713663,45.3134,45.5993,45.1883,45.4206,20898.3906
2007-04-19 10:00:00,50.89,51.19,50.7,51.01,37953.398991112175,45.4653,45.7333,45.2955,45.5725,37953.399
2007-04-19 10:30:00,51.05,51.09,50.86,51.0,29906.31755945232,45.6082,45.644,45.4385,45.5636,29906.3176
2007-04-19 11:00:00,51.0,51.11,50.93,51.07,18376.171030506845,45.5636,45.6618,45.501,45.6261,18376.171
2007-04-19 11:30:00,50.99,51.28,50.96,51.22,14052.366082152294,45.5546,45.8137,45.5278,45.7601,14052.3661
2007-04-19 12:00:00,51.2,51.29,51.09,51.27,24141.24429497958,45.7422,45.8226,45.644,45.8048,24141.2443
2007-04-19 12:30:00,51.25,51.4,51.09,51.39,25102.08983905837,45.7869,45.9209,45.644,45.912,25102.0898
2007-04-19 13:00:00,51.4,51.41,51.11,51.12,30506.84602450156,45.9209,45.9298,45.6618,45.6708,30506.846
2007-04-19 13:30:00,51.12,51.22,51.04,51.17,22339.65889983185,45.6708,45.7601,45.5993,45.7154,22339.6589
2007-04-19 14:00:00,51.16,51.18,50.96,51.0,44799.42349267355,45.7065,45.7244,45.5278,45.5636,44799.4235
2007-04-19 14:30:00,50.96,51.03,50.87,50.93,15133.31731924093,45.5278,45.5904,45.4474,45.501,15133.3173
2007-04-19 15:00:00,50.92,51.02,50.91,50.95,19697.33365361518,45.4921,45.5814,45.4831,45.5189,19697.3337
2007-04-19 15:30:00,50.93,50.96,50.78,50.95,32788.85419168868,45.501,45.5278,45.367,45.5189,32788.8542
2007-04-20 09:30:00,51.7,51.75,51.2,51.54,71703.09872687965,46.1889,46.2336,45.7422,46.046,71703.0987
2007-04-20 10:00:00,51.54,51.54,51.2,51.29,35791.4965169349,46.046,46.046,45.7422,45.8226,35791.4965
2007-04-20 10:30:00,51.27,51.35,51.2,51.33,22579.87028585155,45.8048,45.8762,45.7422,45.8584,22579.8703
2007-04-20 11:00:00,51.33,51.49,51.29,51.31,26903.6752342061,45.8584,46.0013,45.8226,45.8405,26903.6752
2007-04-20 11:30:00,51.31,51.62,51.3,51.6,13451.83761710305,45.8405,46.1175,45.8316,46.0996,13451.8376
2007-04-20 12:00:00,51.61,51.68,51.35,51.42,25102.08983905837,46.1085,46.1711,45.8762,45.9388,25102.0898
2007-04-20 12:30:00,51.42,51.68,51.25,51.6,14052.366082152294,45.9388,46.1711,45.7869,46.0996,14052.3661
2007-04-20 13:00:00,51.58,51.67,51.48,51.58,39034.35022820081,46.0817,46.1621,45.9924,46.0817,39034.3502
2007-04-20 13:30:00,51.58,51.63,51.44,51.54,20417.96781167428,46.0817,46.1264,45.9567,46.046,20417.9678
2007-04-20 14:00:00,51.51,51.61,51.47,51.51,32188.32572663944,46.0192,46.1085,45.9835,46.0192,32188.3257
2007-04-20 14:30:00,51.51,51.74,51.5,51.7,40355.51285130915,46.0192,46.2247,46.0103,46.1889,40355.5129
2007-04-20 15:00:00,51.73,51.73,51.48,51.54,35070.862358875806,46.2157,46.2157,45.9924,46.046,35070.8624
2007-04-20 15:30:00,51.54,51.6,51.45,51.56,47201.53735287053,46.046,46.0996,45.9656,46.0639,47201.5374
2007-04-23 09:30:00,51.6,51.62,51.33,51.61,11169.829449915926,46.0996,46.1175,45.8584,46.1085,11169.8294
2007-04-23 10:00:00,51.55,51.62,51.53,51.6,25102.08983905837,46.0549,46.1175,46.0371,46.0996,25102.0898
2007-04-23 10:30:00,51.55,51.59,51.53,51.55,11049.723756906076,46.0549,46.0907,46.0371,46.0549,11049.7238
2007-04-23 11:00:00,51.56,51.61,51.53,51.6,10689.40667787653,46.0639,46.1085,46.0371,46.0996,10689.4067
2007-04-23 11:30:00,51.61,51.62,51.46,51.5,26423.252462166703,46.1085,46.1175,45.9745,46.0103,26423.2525
2007-04-23 12:00:00,51.5,51.51,51.38,51.44,11650.25222195532,46.0103,46.0192,45.903,45.9567,11650.2522
2007-04-23 12:30:00,51.43,51.46,51.42,51.45,3483.065097285611,45.9477,45.9745,45.9388,45.9656,3483.0651
2007-04-23 13:00:00,51.45,51.55,51.42,51.55,9608.455440787891,45.9656,46.0549,45.9388,46.0549,9608.4554
2007-04-23 13:30:00,51.56,51.56,51.4,51.4,36151.81359596445,46.0639,46.0639,45.9209,45.9209,36151.8136
2007-04-23 14:00:00,51.39,51.46,51.33,51.35,24141.24429497958,45.912,45.9745,45.8584,45.8762,24141.2443
2007-04-23 14:30:00,51.36,51.41,51.34,51.4,13932.260389142444,45.8852,45.9298,45.8673,45.9209,13932.2604
2007-04-23 15:00:00,51.4,51.44,51.34,51.44,16814.797021378814,45.9209,45.9567,45.8673,45.9567,16814.797
2007-04-23 15:30:00,51.44,51.44,51.31,51.35,25462.40691808792,45.9567,45.9567,45.8405,45.8762,25462.4069
2007-04-24 09:30:00,51.58,51.58,51.22,51.51,13932.260389142444,46.0817,46.0817,45.7601,46.0192,13932.2604
2007-04-24 10:00:00,51.5,51.51,50.55,50.71,35190.968051885655,46.0103,46.0192,45.1615,45.3045,35190.9681
2007-04-24 10:30:00,50.69,50.87,50.56,50.57,30506.84602450156,45.2866,45.4474,45.1705,45.1794,30506.846
2007-04-24 11:00:00,50.58,50.65,50.49,50.57,16934.90271438866,45.1883,45.2509,45.1079,45.1794,16934.9027
2007-04-24 11:30:00,50.58,50.72,50.58,50.64,10208.983905837136,45.1883,45.3134,45.1883,45.2419,10208.9839
2007-04-24 12:00:00,50.62,50.79,50.62,50.7,15373.528705260627,45.2241,45.3759,45.2241,45.2955,15373.5287
2007-04-24 12:30:00,50.7,50.7,50.56,50.63,10208.983905837136,45.2955,45.2955,45.1705,45.233,10208.9839
2007-04-24 13:00:00,50.64,50.65,50.46,50.53,9608.455440787891,45.2419,45.2509,45.0811,45.1437,9608.4554
2007-04-24 13:30:00,50.56,50.7,50.56,50.63,17655.536872447752,45.1705,45.2955,45.1705,45.233,17655.5369
2007-04-24 14:00:00,50.63,50.75,50.61,50.66,19337.01657458564,45.233,45.3402,45.2151,45.2598,19337.0166
2007-04-24 14:30:00,50.65,50.71,50.46,50.58,56809.99279365841,45.2509,45.3045,45.0811,45.1883,56809.9928
2007-04-24 15:00:00,50.58,50.68,50.56,50.6,17295.219793418208,45.1883,45.2777,45.1705,45.2062,17295.2198
2007-04-24 15:30:00,50.6,50.79,50.6,50.74,24141.24429497958,45.2062,45.3759,45.2062,45.3313,24141.2443
2007-04-25 09:30:00,50.99,51.04,50.7,50.71,17655.536872447752,45.5546,45.5993,45.2955,45.3045,17655.5369
2007-04-25 10:00:00,50.71,50.73,50.37,50.56,18256.065337496995,45.3045,45.3223,45.0007,45.1705,18256.0653
2007-04-25 10:30:00,50.55,50.69,50.42,50.54,5885.178957482584,45.1615,45.2866,45.0454,45.1526,5885.179
2007-04-25 11:00:00,50.56,50.78,50.56,50.66,17175.11410040836,45.1705,45.367,45.1705,45.2598,17175.1141
2007-04-25 11:30:00,50.71,50.72,50.62,50.69,19337.01657458564,45.3045,45.3134,45.2241,45.2866,19337.0166
2007-04-25 12:00:00,50.7,50.76,50.65,50.67,7206.34158059092,45.2955,45.3491,45.2509,45.2687,7206.3416
2007-04-25 12:30:00,50.66,50.79,50.66,50.66,9248.138361758349,45.2598,45.3759,45.2598,45.2598,9248.1384
2007-04-25 13:00:00,50.66,50.79,50.65,50.65,23060.293057890944,45.2598,45.3759,45.2509,45.2509,23060.2931
2007-04-25 13:30:00,50.66,50.77,50.64,50.66,18736.4881095364,45.2598,45.3581,45.2419,45.2598,18736.4881
2007-04-25 14:00:00,50.66,50.88,50.65,50.76,26423.252462166703,45.2598,45.4563,45.2509,45.3491,26423.2525
2007-04-25 14:30:00,50.76,50.85,50.72,50.74,60653.37496997357,45.3491,45.4295,45.3134,45.3313,60653.375
2007-04-25 15:00:00,50.76,50.87,50.71,50.81,43958.683641604606,45.3491,45.4474,45.3045,45.3938,43958.6836
2007-04-25 15:30:00,50.82,50.82,50.61,50.71,34350.22820081672,45.4027,45.4027,45.2151,45.3045,34350.2282
2007-04-26 09:30:00,50.6,50.91,50.41,50.43,31828.00864760989,45.2062,45.4831,45.0364,45.0543,31828.0086
2007-04-26 10:00:00,50.46,50.54,50.21,50.35,18135.959644487142,45.0811,45.1526,44.8578,44.9828,18135.9596
2007-04-26 10:30:00,50.39,50.72,50.39,50.67,14893.105933221232,45.0186,45.3134,45.0186,45.2687,14893.1059
2007-04-26 11:00:00,50.68,50.76,50.58,50.64,12731.203459043958,45.2777,45.3491,45.1883,45.2419,12731.2035
2007-04-26 11:30:00,50.64,50.73,50.56,50.57,11289.935142925777,45.2419,45.3223,45.1705,45.1794,11289.9351
2007-04-26 12:00:00,50.57,50.63,50.43,50.49,9007.92697573865,45.1794,45.233,45.0543,45.1079,9007.927
2007-04-26 12:30:00,50.46,50.47,50.33,50.33,13692.049003122747,45.0811,45.0901,44.965,44.965,13692.049
2007-04-26 13:00:00,50.33,50.41,50.23,50.23,16934.90271438866,44.965,45.0364,44.8756,44.8756,16934.9027
2007-04-26 13:30:00,50.21,50.27,50.12,50.18,17895.74825846745,44.8578,44.9114,44.7774,44.831,17895.7483
2007-04-26 14:00:00,50.19,50.67,50.19,50.63,24861.87845303868,44.8399,45.2687,44.8399,45.233,24861.8785
2007-04-26 14:30:00,50.61,50.71,50.41,50.47,26543.35815517656,45.2151,45.3045,45.0364,45.0901,26543.3582
2007-04-26 15:00:00,50.47,50.66,50.47,50.6,38794.13884218112,45.0901,45.2598,45.0901,45.2062,38794.1388
2007-04-26 15:30:00,50.6,50.61,50.41,50.58,44559.21210665385,45.2062,45.2151,45.0364,45.1883,44559.2121
2007-04-27 09:30:00,50.51,50.56,49.96,49.96,11410.040835935622,45.1258,45.1705,44.6344,44.6344,11410.0408
2007-04-27 10:00:00,50.05,50.16,49.76,49.85,32308.43141964929,44.7148,44.8131,44.4557,44.5361,32308.4314
2007-04-27 10:30:00,49.85,49.96,49.61,49.75,21979.341820802303,44.5361,44.6344,44.3217,44.4468,21979.3418
2007-04-27 11:00:00,49.75,49.96,49.75,49.88,19337.01657458564,44.4468,44.6344,44.4468,44.5629,19337.0166
2007-04-27 11:30:00,49.86,49.96,49.86,49.95,6725.918808551525,44.5451,44.6344,44.5451,44.6255,6725.9188
2007-04-27 12:00:00,49.95,49.99,49.87,49.99,39394.66730723036,44.6255,44.6612,44.554,44.6612,39394.6673
2007-04-27 12:30:00,50.0,50.05,49.93,49.96,21739.130434782608,44.6702,44.7148,44.6076,44.6344,21739.1304
2007-04-27 13:00:00,49.96,50.11,49.92,50.02,65817.91976939706,44.6344,44.7684,44.5987,44.688,65817.9198
2007-04-27 13:30:00,50.07,50.11,49.92,49.94,59092.00096084554,44.7327,44.7684,44.5987,44.6165,59092.001
2007-04-27 14:00:00,49.91,50.0,49.91,49.95,39514.77300024021,44.5897,44.6702,44.5897,44.6255,39514.773
2007-04-27 14:30:00,49.95,49.98,49.86,49.93,51405.23660821523,44.6255,44.6523,44.5451,44.6076,51405.2366
2007-04-27 15:00:00,49.93,50.14,49.91,50.07,31587.7972615902,44.6076,44.7952,44.5897,44.7327,31587.7973
2007-04-27 15:30:00,50.09,50.12,49.92,50.02,41196.25270237809,44.7506,44.7774,44.5987,44.688,41196.2527
2007-04-30 09:30:00,50.23,50.23,49.64,49.66,42277.20393946673,44.8756,44.8756,44.3485,44.3664,42277.2039
2007-04-30 10:00:00,49.71,49.76,49.43,49.66,18616.382416526543,44.4111,44.4557,44.1609,44.3664,18616.3824
2007-04-30 10:30:00,49.71,49.95,49.71,49.92,20417.96781167428,44.4111,44.6255,44.4111,44.5987,20417.9678
2007-04-30 11:00:00,49.92,49.96,49.84,49.95,11770.357914965169,44.5987,44.6344,44.5272,44.6255,11770.3579
2007-04-30 11:30:00,49.94,49.95,49.75,49.75,9728.56113379774,44.6165,44.6255,44.4468,44.4468,9728.5611
2007-04-30 12:00:00,49.75,49.83,49.67,49.67,15974.057170309872,44.4468,44.5183,44.3753,44.3753,15974.0572
2007-04-30 12:30:00,49.71,49.76,49.67,49.74,11650.25222195532,44.4111,44.4557,44.3753,44.4379,11650.2522
2007-04-30 13:00:00,49.77,49.81,49.66,49.68,17055.00840739851,44.4647,44.5004,44.3664,44.3843,17055.0084
2007-04-30 13:30:00,49.66,49.73,49.56,49.69,17775.6425654576,44.3664,44.4289,44.2771,44.3932,17775.6426
2007-04-30 14:00:00,49.69,49.91,49.54,49.56,30266.63463848186,44.3932,44.5897,44.2592,44.2771,30266.6346
2007-04-30 14:30:00,49.53,49.6,48.96,49.09,39394.66730723036,44.2503,44.3128,43.741,43.8572,39394.6673
2007-04-30 15:00:00,49.18,49.31,49.05,49.29,58011.0497237569,43.9376,44.0537,43.8214,44.0358,58011.0497
2007-04-30 15:30:00,49.32,49.38,49.12,49.24,102690.3675234206,44.0626,44.1162,43.884,43.9912,102690.3675
2007-05-01 09:30:00,49.33,49.41,48.75,48.89,30987.26879654096,44.0716,44.143,43.5534,43.6785,30987.2688
2007-05-01 10:00:00,48.86,49.0,48.58,48.67,35190.968051885655,43.6517,43.7767,43.4015,43.4819,35190.9681
2007-05-01 10:30:00,48.67,48.94,48.64,48.92,22099.447513812152,43.4819,43.7231,43.4551,43.7053,22099.4475
2007-05-01 11:00:00,48.93,48.94,48.63,48.74,27263.992313235645,43.7142,43.7231,43.4462,43.5445,27263.9923
2007-05-01 11:30:00,48.74,48.87,48.62,48.63,16334.374249339418,43.5445,43.6606,43.4373,43.4462,16334.3742
2007-05-01 12:00:00,48.58,48.82,48.58,48.71,11770.357914965169,43.4015,43.6159,43.4015,43.5177,11770.3579
2007-05-01 12:30:00,48.71,48.83,48.68,48.82,12490.99207302426,43.5177,43.6249,43.4909,43.6159,12490.9921
2007-05-01 13:00:00,48.79,48.9,48.63,48.81,35070.862358875806,43.5891,43.6874,43.4462,43.607,35070.8624
2007-05-01 13:30:00,48.86,49.1,48.86,49.07,20417.96781167428,43.6517,43.8661,43.6517,43.8393,20417.9678
2007-05-01 14:00:00,49.07,49.13,48.83,49.02,37472.97621907279,43.8393,43.8929,43.6249,43.7946,37472.9762
2007-05-01 14:30:00,49.02,49.26,48.97,49.19,26423.252462166703,43.7946,44.009,43.7499,43.9465,26423.2525
2007-05-01 15:00:00,49.18,49.22,48.94,48.94,13692.049003122747,43.9376,43.9733,43.7231,43.7231,13692.049
2007-05-01 15:30:00,48.94,49.02,48.86,48.95,31467.69156858035,43.7231,43.7946,43.6517,43.7321,31467.6916
2007-05-02 09:30:00,49.05,49.61,49.05,49.61,18376.171030506845,43.8214,44.3217,43.8214,44.3217,18376.171
2007-05-02 10:00:00,49.61,50.13,49.61,50.09,48402.59428296901,44.3217,44.7863,44.3217,44.7506,48402.5943
2007-05-02 10:30:00,50.11,50.16,49.99,50.07,36752.34206101369,44.7684,44.8131,44.6612,44.7327,36752.3421
2007-05-02 11:00:00,50.07,50.07,49.82,49.88,28945.47201537353,44.7327,44.7327,44.5093,44.5629,28945.472
2007-05-02 11:30:00,49.86,49.88,49.73,49.79,12490.99207302426,44.5451,44.5629,44.4289,44.4825,12490.9921
2007-05-02 12:00:00,49.75,49.8,49.71,49.78,7206.34158059092,44.4468,44.4915,44.4111,44.4736,7206.3416
2007-05-02 12:30:00,49.79,49.79,49.63,49.63,9128.032668748498,44.4825,44.4825,44.3396,44.3396,9128.0327
2007-05-02 13:00:00,49.64,49.92,49.64,49.89,10809.51237088638,44.3485,44.5987,44.3485,44.5719,10809.5124
2007-05-02 13:30:00,49.87,49.88,49.7,49.71,15613.740091280326,44.554,44.5629,44.4021,44.4111,15613.7401
2007-05-02 14:00:00,49.71,49.77,49.67,49.72,25462.40691808792,44.4111,44.4647,44.3753,44.42,25462.4069
2007-05-02 14:30:00,49.72,49.78,49.68,49.68,22459.7645928417,44.42,44.4736,44.3843,44.3843,22459.7646
2007-05-02 15:00:00,49.7,49.72,49.52,49.65,36872.44775402354,44.4021,44.42,44.2413,44.3575,36872.4478
2007-05-02 15:30:00,49.66,49.67,49.46,49.56,48042.27720393946,44.3664,44.3753,44.1877,44.2771,48042.2772
2007-05-03 09:30:00,49.54,50.04,49.54,49.71,20538.07350468412,44.2592,44.7059,44.2592,44.4111,20538.0735
2007-05-03 10:00:00,49.8,49.94,49.68,49.84,27864.52077828489,44.4915,44.6165,44.3843,44.5272,27864.5208
2007-05-03 10:30:00,49.84,50.37,49.83,50.37,33029.06557770838,44.5272,45.0007,44.5183,45.0007,33029.0656
2007-05-03 11:00:00,50.31,50.31,50.05,50.17,28224.83785731444,44.9471,44.9471,44.7148,44.822,28224.8379
2007-05-03 11:30:00,50.23,50.23,50.06,50.23,11169.829449915926,44.8756,44.8756,44.7238,44.8756,11169.8294
2007-05-03 12:00:00,50.23,50.29,50.16,50.16,17055.00840739851,44.8756,44.9292,44.8131,44.8131,17055.0084
2007-05-03 12:30:00,50.13,50.26,50.13,50.23,9608.455440787891,44.7863,44.9024,44.7863,44.8756,9608.4554
2007-05-03 13:00:00,50.23,50.26,49.95,50.0,13331.7319240932,44.8756,44.9024,44.6255,44.6702,13331.7319
2007-05-03 13:30:00,50.04,50.3,50.04,50.09,24141.24429497958,44.7059,44.9382,44.7059,44.7506,24141.2443
2007-05-03 14:00:00,50.14,50.26,50.11,50.26,44919.5291856834,44.7952,44.9024,44.7684,44.9024,44919.5292
2007-05-03 14:30:00,50.28,50.36,50.21,50.29,39875.09007926976,44.9203,44.9918,44.8578,44.9292,39875.0901
2007-05-03 15:00:00,50.29,50.33,50.12,50.25,30987.26879654096,44.9292,44.965,44.7774,44.8935,30987.2688
2007-05-03 15:30:00,50.26,50.27,50.12,50.15,53807.3504684122,44.9024,44.9114,44.7774,44.8042,53807.3505
2007-05-04 09:30:00,50.29,50.44,50.16,50.26,32308.43141964929,44.9292,45.0632,44.8131,44.9024,32308.4314
2007-05-04 10:00:00,50.26,50.54,49.98,50.51,38073.504684122025,44.9024,45.1526,44.6523,45.1258,38073.5047
2007-05-04 10:30:00,50.46,50.51,50.3,50.43,68220.03362959404,45.0811,45.1258,44.9382,45.0543,68220.0336
2007-05-04 11:00:00,50.38,50.46,50.26,50.38,42036.99255344703,45.0096,45.0811,44.9024,45.0096,42036.9926
2007-05-04 11:30:00,50.36,50.37,50.12,50.13,44198.89502762431,44.9918,45.0007,44.7774,44.7863,44198.895
2007-05-04 12:00:00,50.11,50.11,49.76,49.79,35671.39082392505,44.7684,44.7684,44.4557,44.4825,35671.3908
2007-05-04 12:30:00,49.79,49.9,49.66,49.89,14532.788854191687,44.4825,44.5808,44.3664,44.5719,14532.7889
2007-05-04 13:00:00,49.83,49.88,49.71,49.71,12971.414845063657,44.5183,44.5629,44.4111,44.4111,12971.4148
2007-05-04 13:30:00,49.68,49.76,49.51,49.52,15733.845784290175,44.3843,44.4557,44.2324,44.2413,15733.8458
2007-05-04 14:00:00,49.55,49.62,49.49,49.6,15133.31731924093,44.2681,44.3307,44.2145,44.3128,15133.3173
2007-05-04 14:30:00,49.56,49.59,49.45,49.59,16334.374249339418,44.2771,44.3039,44.1788,44.3039,16334.3742
2007-05-04 15:00:00,49.59,49.82,49.55,49.75,19697.33365361518,44.3039,44.5093,44.2681,44.4468,19697.3337
2007-05-04 15:30:00,49.74,49.92,49.64,49.87,29906.31755945232,44.4379,44.5987,44.3485,44.554,29906.3176
2007-05-07 09:30:00,49.59,49.89,49.28,49.38,36031.7079029546,44.3039,44.5719,44.0269,44.1162,36031.7079
2007-05-07 10:00:00,49.37,49.44,49.26,49.29,26423.252462166703,44.1073,44.1698,44.009,44.0358,26423.2525
2007-05-07 10:30:00,49.29,49.33,49.09,49.09,32188.32572663944,44.0358,44.0716,43.8572,43.8572,32188.3257
2007-05-07 11:00:00,49.12,49.16,49.07,49.11,19817.43934662503,43.884,43.9197,43.8393,43.875,19817.4393
2007-05-07 11:30:00,49.09,49.26,49.09,49.12,24261.34998798943,43.8572,44.009,43.8572,43.884,24261.35
2007-05-07 12:00:00,49.12,49.24,49.12,49.18,20417.96781167428,43.884,43.9912,43.884,43.9376,20417.9678
2007-05-07 12:30:00,49.18,49.2,49.07,49.08,15613.740091280326,43.9376,43.9554,43.8393,43.8482,15613.7401
2007-05-07 13:00:00,49.07,49.08,49.01,49.02,22339.65889983185,43.8393,43.8482,43.7857,43.7946,22339.6589
2007-05-07 13:30:00,49.01,49.11,49.01,49.01,20297.862118664423,43.7857,43.875,43.7857,43.7857,20297.8621
2007-05-07 14:00:00,49.01,49.13,49.0,49.12,24621.66706701897,43.7857,43.8929,43.7767,43.884,24621.6671
2007-05-07 14:30:00,49.1,49.12,49.07,49.08,33629.59404275763,43.8661,43.884,43.8393,43.8482,33629.594
2007-05-07 15:00:00,49.08,49.08,48.92,48.98,35190.968051885655,43.8482,43.8482,43.7053,43.7589,35190.9681
2007-05-07 15:30:00,49.01,49.15,48.93,49.07,61013.69204900312,43.7857,43.9108,43.7142,43.8393,61013.692
2007-05-08 09:30:00,48.49,48.89,48.41,48.52,37472.97621907279,43.3211,43.6785,43.2496,43.3479,37472.9762
2007-05-08 10:00:00,48.62,48.67,48.15,48.47,27984.626471294738,43.4373,43.4819,43.0174,43.3032,27984.6265
2007-05-08 10:30:00,48.49,48.67,48.37,48.65,18135.959644487142,43.3211,43.4819,43.2139,43.4641,18135.9596
2007-05-08 11:00:00,48.66,48.67,48.43,48.62,15253.42301225078,43.473,43.4819,43.2675,43.4373,15253.423
2007-05-08 11:30:00,48.67,48.76,48.47,48.63,20538.07350468412,43.4819,43.5623,43.3032,43.4462,20538.0735
2007-05-08 12:00:00,48.67,48.74,48.61,48.61,19096.805188565937,43.4819,43.5445,43.4283,43.4283,19096.8052
2007-05-08 12:30:00,48.62,48.87,48.62,48.84,29546.00048042277,43.4373,43.6606,43.4373,43.6338,29546.0005
2007-05-08 13:00:00,48.78,48.92,48.77,48.82,15493.634398270477,43.5802,43.7053,43.5713,43.6159,15493.6344
2007-05-08 13:30:00,48.84,48.84,48.71,48.79,11289.935142925777,43.6338,43.6338,43.5177,43.5891,11289.9351
2007-05-08 14:00:00,48.76,48.79,48.68,48.71,22820.081671871245,43.5623,43.5891,43.4909,43.5177,22820.0817
2007-05-08 14:30:00,48.71,48.93,48.67,48.76,28825.36632236368,43.5177,43.7142,43.4819,43.5623,28825.3663
2007-05-08 15:00:00,48.77,49.02,48.71,49.0,17055.00840739851,43.5713,43.7946,43.5177,43.7767,17055.0084
2007-05-08 15:30:00,49.0,49.03,48.7,48.93,34110.01681479702,43.7767,43.8035,43.5087,43.7142,34110.0168
2007-05-09 09:30:00,48.82,49.07,48.71,49.01,32788.85419168868,43.6159,43.8393,43.5177,43.7857,32788.8542
2007-05-09 10:00:00,49.01,49.32,49.01,49.15,20177.75642565457,43.7857,44.0626,43.7857,43.9108,20177.7564
2007-05-09 10:30:00,49.12,49.17,48.91,48.94,17055.00840739851,43.884,43.9286,43.6963,43.7231,17055.0084
2007-05-09 11:00:00,48.96,49.07,48.96,49.06,9728.56113379774,43.741,43.8393,43.741,43.8304,9728.5611
2007-05-09 11:30:00,49.07,49.21,49.07,49.09,15974.057170309872,43.8393,43.9644,43.8393,43.8572,15974.0572
2007-05-09 12:00:00,49.09,49.42,49.02,49.42,30747.05741052125,43.8572,44.152,43.7946,44.152,30747.0574
2007-05-09 12:30:00,49.42,49.52,49.12,49.17,31107.374489550803,44.152,44.2413,43.884,43.9286,31107.3745
2007-05-09 13:00:00,49.17,49.3,49.17,49.19,7326.447273600768,43.9286,44.0448,43.9286,43.9465,7326.4473
2007-05-09 13:30:00,49.19,49.24,49.03,49.18,12611.097766034109,43.9465,43.9912,43.8035,43.9376,12611.0978
2007-05-09 14:00:00,49.19,49.29,48.95,49.06,32068.2200336296,43.9465,44.0358,43.7321,43.8304,32068.22
2007-05-09 14:30:00,49.06,49.59,48.97,49.33,39514.77300024021,43.8304,44.3039,43.7499,44.0716,39514.773
2007-05-09 15:00:00,49.31,49.46,49.27,49.46,20057.650732644724,44.0537,44.1877,44.018,44.1877,20057.6507
2007-05-09 15:30:00,49.47,49.49,49.28,49.31,25462.40691808792,44.1966,44.2145,44.0269,44.0537,25462.4069
2007-05-10 09:30:00,49.14,49.14,48.55,48.8,34470.333893826566,43.9018,43.9018,43.3747,43.5981,34470.3339
2007-05-10 10:00:00,48.72,49.07,48.63,49.05,35911.60220994475,43.5266,43.8393,43.4462,43.8214,35911.6022
2007-05-10 10:30:00,49.02,49.17,49.01,49.11,24861.87845303868,43.7946,43.9286,43.7857,43.875,24861.8785
2007-05-10 11:00:00,49.09,49.15,48.66,48.72,62575.06605813115,43.8572,43.9108,43.473,43.5266,62575.0661
2007-05-10 11:30:00,48.67,48.86,48.39,48.46,28585.15493634398,43.4819,43.6517,43.2318,43.2943,28585.1549
2007-05-10 12:00:00,48.38,48.46,48.16,48.38,25342.301225078067,43.2228,43.2943,43.0263,43.2228,25342.3012
2007-05-10 12:30:00,48.4,48.43,48.29,48.37,13932.260389142444,43.2407,43.2675,43.1424,43.2139,13932.2604
2007-05-10 13:00:00,48.37,48.54,48.22,48.53,23060.293057890944,43.2139,43.3658,43.0799,43.3568,23060.2931
2007-05-10 13:30:00,48.54,48.62,48.25,48.58,19337.01657458564,43.3658,43.4373,43.1067,43.4015,19337.0166
2007-05-10 14:00:00,48.6,48.75,48.58,48.71,16814.797021378814,43.4194,43.5534,43.4015,43.5177,16814.797
2007-05-10 14:30:00,48.71,48.74,48.38,48.49,18135.959644487142,43.5177,43.5445,43.2228,43.3211,18135.9596
2007-05-10 15:00:00,48.46,48.47,48.21,48.35,19937.54503963488,43.2943,43.3032,43.071,43.196,19937.545
2007-05-10 15:30:00,48.32,49.03,48.27,48.35,51165.02522219553,43.1692,43.8035,43.1246,43.196,51165.0252
2007-05-11 09:30:00,48.53,48.94,48.53,48.74,14172.47177516214,43.3568,43.7231,43.3568,43.5445,14172.4718
2007-05-11 10:00:00,48.72,48.81,48.49,48.77,14292.57746817199,43.5266,43.607,43.3211,43.5713,14292.5775
2007-05-11 10:30:00,48.76,48.99,48.63,48.92,20177.75642565457,43.5623,43.7678,43.4462,43.7053,20177.7564
2007-05-11 11:00:00,48.92,49.17,48.89,48.89,34230.12250780687,43.7053,43.9286,43.6785,43.6785,34230.1225
2007-05-11 11:30:00,48.92,49.12,48.9,49.07,45159.7405717031,43.7053,43.884,43.6874,43.8393,45159.7406
2007-05-11 12:00:00,49.07,49.11,48.97,49.04,19337.01657458564,43.8393,43.875,43.7499,43.8125,19337.0166
2007-05-11 12:30:00,49.02,49.16,48.94,49.1,27864.52077828489,43.7946,43.9197,43.7231,43.8661,27864.5208
2007-05-11 13:00:00,49.12,49.23,49.03,49.17,29786.211866442467,43.884,43.9822,43.8035,43.9286,29786.2119
2007-05-11 13:30:00,49.19,49.24,49.17,49.2,12611.097766034109,43.9465,43.9912,43.9286,43.9554,12611.0978
2007-05-11 14:00:00,49.16,49.22,49.07,49.18,18616.382416526543,43.9197,43.9733,43.8393,43.9376,18616.3824
2007-05-11 14:30:00,49.12,49.26,49.0,49.21,18376.171030506845,43.884,44.009,43.7767,43.9644,18376.171
2007-05-11 15:00:00,49.21,49.37,49.14,49.29,23901.03290895988,43.9644,44.1073,43.9018,44.0358,23901.0329
2007-05-11 15:30:00,49.28,49.48,49.27,49.34,34950.75666586596,44.0269,44.2056,44.018,44.0805,34950.7567
2007-05-14 09:30:00,49.18,49.36,49.0,49.36,15493.634398270477,43.9376,44.0984,43.7767,44.0984,15493.6344
2007-05-14 10:00:00,49.32,49.34,49.07,49.13,44679.3177996637,44.0626,44.0805,43.8393,43.8929,44679.3178
2007-05-14 10:30:00,49.13,49.35,49.12,49.34,8167.187124669709,43.8929,44.0894,43.884,44.0805,8167.1871
2007-05-14 11:00:00,49.31,49.31,49.12,49.19,11770.357914965169,44.0537,44.0537,43.884,43.9465,11770.3579
2007-05-14 11:30:00,49.19,49.36,49.1,49.17,18496.27672351669,43.9465,44.0984,43.8661,43.9286,18496.2767
2007-05-14 12:00:00,49.13,49.3,49.01,49.2,31587.7972615902,43.8929,44.0448,43.7857,43.9554,31587.7973
2007-05-14 12:30:00,49.19,49.33,49.19,49.25,25222.195532068217,43.9465,44.0716,43.9465,44.0001,25222.1955
2007-05-14 13:00:00,49.25,49.25,48.87,49.05,9728.56113379774,44.0001,44.0001,43.6606,43.8214,9728.5611
2007-05-14 13:30:00,49.04,49.04,48.73,48.84,21619.02474177276,43.8125,43.8125,43.5355,43.6338,21619.0247
2007-05-14 14:00:00,48.82,48.88,48.57,48.81,18135.959644487142,43.6159,43.6695,43.3926,43.607,18135.9596
2007-05-14 14:30:00,48.82,48.87,48.65,48.65,26783.56954119625,43.6159,43.6606,43.4641,43.4641,26783.5695
2007-05-14 15:00:00,48.65,48.84,48.56,48.77,16814.797021378814,43.4641,43.6338,43.3837,43.5713,16814.797
2007-05-14 15:30:00,48.77,48.91,48.7,48.79,34710.545279846265,43.5713,43.6963,43.5087,43.5891,34710.5453
2007-05-15 09:30:00,48.79,48.89,48.34,48.58,48162.38289694931,43.5891,43.6785,43.1871,43.4015,48162.3829
2007-05-15 10:00:00,48.61,48.75,48.47,48.56,73384.57842901754,43.4283,43.5534,43.3032,43.3837,73384.5784
2007-05-15 10:30:00,48.56,48.64,48.4,48.46,13932.260389142444,43.3837,43.4551,43.2407,43.2943,13932.2604
2007-05-15 11:00:00,48.46,48.56,48.45,48.52,37232.76483305309,43.2943,43.3837,43.2854,43.3479,37232.7648
2007-05-15 11:30:00,48.52,48.72,48.49,48.64,48883.01705500841,43.3479,43.5266,43.3211,43.4551,48883.0171
2007-05-15 12:00:00,48.67,48.68,48.5,48.59,10689.40667787653,43.4819,43.4909,43.33,43.4105,10689.4067
2007-05-15 12:30:00,48.61,48.71,48.49,48.52,43238.04948354552,43.4283,43.5177,43.3211,43.3479,43238.0495
2007-05-15 13:00:00,48.55,48.82,48.45,48.67,29305.78909440308,43.3747,43.6159,43.2854,43.4819,29305.7891
2007-05-15 13:30:00,48.67,48.71,48.34,48.47,23420.610136920488,43.4819,43.5177,43.1871,43.3032,23420.6101
2007-05-15 14:00:00,48.48,48.65,48.37,48.5,19216.910881575783,43.3122,43.4641,43.2139,43.33,19216.9109
2007-05-15 14:30:00,48.49,48.66,48.08,48.2,38193.610377131874,43.3211,43.473,42.9548,43.062,38193.6104
2007-05-15 15:00:00,48.22,48.31,47.97,48.12,25342.301225078067,43.0799,43.1603,42.8565,42.9906,25342.3012
2007-05-15 15:30:00,48.15,48.29,47.97,48.02,46120.58611578189,43.0174,43.1424,42.8565,42.9012,46120.5861
2007-05-16 09:30:00,48.02,48.15,47.92,48.02,35311.073744895504,42.9012,43.0174,42.8119,42.9012,35311.0737
2007-05-16 10:00:00,47.95,48.04,47.89,48.01,14652.894547201537,42.8387,42.9191,42.7851,42.8923,14652.8945
2007-05-16 10:30:00,48.01,48.04,47.72,47.84,21138.601969733365,42.8923,42.9191,42.6332,42.7404,21138.602
2007-05-16 11:00:00,47.82,48.01,47.72,47.96,26183.04107614701,42.7225,42.8923,42.6332,42.8476,26183.0411
2007-05-16 11:30:00,47.97,48.08,47.92,47.97,18616.382416526543,42.8565,42.9548,42.8119,42.8565,18616.3824
2007-05-16 12:00:00,47.98,47.99,47.82,47.88,14773.000240211386,42.8655,42.8744,42.7225,42.7761,14773.0002
2007-05-16 12:30:00,47.88,47.95,47.83,47.92,29906.31755945232,42.7761,42.8387,42.7315,42.8119,29906.3176
2007-05-16 13:00:00,47.89,48.08,47.85,48.0,25222.195532068217,42.7851,42.9548,42.7493,42.8833,25222.1955
2007-05-16 13:30:00,48.02,48.06,47.94,47.95,16814.797021378814,42.9012,42.9369,42.8297,42.8387,16814.797
2007-05-16 14:00:00,47.94,48.06,47.93,47.97,44919.5291856834,42.8297,42.9369,42.8208,42.8565,44919.5292
2007-05-16 14:30:00,48.0,48.35,47.99,48.22,21018.49627672352,42.8833,43.196,42.8744,43.0799,21018.4963
2007-05-16 15:00:00,48.27,48.36,48.17,48.32,23540.715829930337,43.1246,43.205,43.0352,43.1692,23540.7158
2007-05-16 15:30:00,48.32,48.4,48.22,48.29,62935.3831371607,43.1692,43.2407,43.0799,43.1424,62935.3831
2007-05-17 09:30:00,48.19,48.31,47.99,48.07,19697.33365361518,43.0531,43.1603,42.8744,42.9459,19697.3337
2007-05-17 10:00:00,48.07,48.25,47.92,48.23,22820.081671871245,42.9459,43.1067,42.8119,43.0888,22820.0817
2007-05-17 10:30:00,48.21,48.21,47.92,48.14,26183.04107614701,43.071,43.071,42.8119,43.0084,26183.0411
2007-05-17 11:00:00,48.16,48.32,48.14,48.17,64857.07422531828,43.0263,43.1692,43.0084,43.0352,64857.0742
2007-05-17 11:30:00,48.18,48.35,48.17,48.29,57290.41556569781,43.0442,43.196,43.0352,43.1424,57290.4156
2007-05-17 12:00:00,48.29,48.42,48.26,48.41,99567.61950516452,43.1424,43.2586,43.1156,43.2496,99567.6195
2007-05-17 12:30:00,48.42,48.42,48.14,48.17,42036.99255344703,43.2586,43.2586,43.0084,43.0352,42036.9926
2007-05-17 13:00:00,48.17,48.35,48.13,48.32,22579.87028585155,43.0352,43.196,42.9995,43.1692,22579.8703
2007-05-17 13:30:00,48.33,48.35,48.23,48.27,21498.91904876291,43.1782,43.196,43.0888,43.1246,21498.919
2007-05-17 14:00:00,48.28,48.56,48.28,48.41,30506.84602450156,43.1335,43.3837,43.1335,43.2496,30506.846
2007-05-17 14:30:00,48.42,48.48,48.3,48.46,60773.48066298342,43.2586,43.3122,43.1514,43.2943,60773.4807
2007-05-17 15:00:00,48.46,48.53,48.36,48.4,168988.71006485706,43.2943,43.3568,43.205,43.2407,168988.7101
2007-05-17 15:30:00,48.43,48.5,48.26,48.27,35431.17943790535,43.2675,43.33,43.1156,43.1246,35431.1794
2007-05-18 09:30:00,48.32,48.44,47.81,48.1,79269.75738650012,43.1692,43.2764,42.7136,42.9727,79269.7574
2007-05-18 10:00:00,48.1,48.29,48.02,48.23,21378.81335575306,42.9727,43.1424,42.9012,43.0888,21378.8134
2007-05-18 10:30:00,48.23,48.32,48.14,48.23,19697.33365361518,43.0888,43.1692,43.0084,43.0888,19697.3337
2007-05-18 11:00:00,48.28,48.3,48.13,48.22,13451.83761710305,43.1335,43.1514,42.9995,43.0799,13451.8376
2007-05-18 11:30:00,48.23,48.27,48.06,48.15,9968.77251981744,43.0888,43.1246,42.9369,43.0174,9968.7725
2007-05-18 12:00:00,48.13,48.27,48.13,48.23,9128.032668748498,42.9995,43.1246,42.9995,43.0888,9128.0327
2007-05-18 12:30:00,48.23,48.34,48.17,48.29,22099.447513812152,43.0888,43.1871,43.0352,43.1424,22099.4475
2007-05-18 13:00:00,48.29,48.31,48.26,48.28,7446.552966610617,43.1424,43.1603,43.1156,43.1335,7446.553
2007-05-18 13:30:00,48.27,48.31,48.22,48.29,11770.357914965169,43.1246,43.1603,43.0799,43.1424,11770.3579
2007-05-18 14:00:00,48.29,48.5,48.28,48.38,26423.252462166703,43.1424,43.33,43.1335,43.2228,26423.2525
2007-05-18 14:30:00,48.37,48.37,48.11,48.28,12010.569300984866,43.2139,43.2139,42.9816,43.1335,12010.5693
2007-05-18 15:00:00,48.29,48.36,48.18,48.27,13091.520538073504,43.1424,43.205,43.0442,43.1246,13091.5205
2007-05-18 15:30:00,48.28,48.3,48.15,48.28,28104.732164304587,43.1335,43.1514,43.0174,43.1335,28104.7322
2007-05-21 09:30:00,48.3,48.32,48.01,48.22,19937.54503963488,43.1514,43.1692,42.8923,43.0799,19937.545
2007-05-21 10:00:00,48.22,48.37,48.19,48.26,89118.4242133077,43.0799,43.2139,43.0531,43.1156,89118.4242
2007-05-21 10:30:00,48.26,48.38,48.24,48.37,37953.398991112175,43.1156,43.2228,43.0978,43.2139,37953.399
2007-05-21 11:00:00,48.37,48.4,48.27,48.35,9728.56113379774,43.2139,43.2407,43.1246,43.196,9728.5611
2007-05-21 11:30:00,48.34,48.52,48.34,48.49,13932.260389142444,43.1871,43.3479,43.1871,43.3211,13932.2604
2007-05-21 12:00:00,48.5,48.67,48.47,48.47,15613.740091280326,43.33,43.4819,43.3032,43.3032,15613.7401
2007-05-21 12:30:00,48.52,48.54,48.37,48.37,8887.8212827288,43.3479,43.3658,43.2139,43.2139,8887.8213
2007-05-21 13:00:00,48.38,48.47,48.37,48.45,6125.390343502281,43.2228,43.3032,43.2139,43.2854,6125.3903
2007-05-21 13:30:00,48.45,48.45,48.33,48.42,12010.569300984866,43.2854,43.2854,43.1782,43.2586,12010.5693
2007-05-21 14:00:00,48.41,48.62,48.41,48.58,10208.983905837136,43.2496,43.4373,43.2496,43.4015,10208.9839
2007-05-21 14:30:00,48.58,48.7,48.56,48.56,14172.47177516214,43.4015,43.5087,43.3837,43.3837,14172.4718
2007-05-21 15:00:00,48.56,48.71,48.47,48.47,22339.65889983185,43.3837,43.5177,43.3032,43.3032,22339.6589
2007-05-21 15:30:00,48.5,48.67,48.45,48.59,26543.35815517656,43.33,43.4819,43.2854,43.4105,26543.3582
2007-05-22 09:30:00,48.72,49.27,48.72,48.92,37593.08191208263,43.5266,44.018,43.5266,43.7053,37593.0819
2007-05-22 10:00:00,48.92,49.17,48.79,48.91,26062.93538313716,43.7053,43.9286,43.5891,43.6963,26062.9354
2007-05-22 10:30:00,48.96,49.11,48.92,49.04,35791.4965169349,43.741,43.875,43.7053,43.8125,35791.4965
2007-05-22 11:00:00,49.04,49.29,49.04,49.28,24381.45568099928,43.8125,44.0358,43.8125,44.0269,24381.4557
2007-05-22 11:30:00,49.29,49.29,48.97,48.97,15613.740091280326,44.0358,44.0358,43.7499,43.7499,15613.7401
2007-05-22 12:00:00,49.06,49.17,49.02,49.12,16694.691328368965,43.8304,43.9286,43.7946,43.884,16694.6913
2007-05-22 12:30:00,49.12,49.16,49.07,49.12,25822.72399711746,43.884,43.9197,43.8393,43.884,25822.724
2007-05-22 13:00:00,49.12,49.14,49.02,49.05,23780.92721595004,43.884,43.9018,43.7946,43.8214,23780.9272
2007-05-22 13:30:00,49.08,49.17,49.05,49.11,22820.081671871245,43.8482,43.9286,43.8214,43.875,22820.0817
2007-05-22 14:00:00,49.12,49.17,49.02,49.08,47321.64304588037,43.884,43.9286,43.7946,43.8482,47321.643
2007-05-22 14:30:00,49.12,49.15,48.99,49.12,38193.610377131874,43.884,43.9108,43.7678,43.884,38193.6104
2007-05-22 15:00:00,49.15,49.15,48.96,49.1,21018.49627672352,43.9108,43.9108,43.741,43.8661,21018.4963
2007-05-22 15:30:00,49.07,49.2,49.01,49.08,24621.66706701897,43.8393,43.9554,43.7857,43.8482,24621.6671
2007-05-23 09:30:00,49.15,49.41,48.96,49.25,29906.31755945232,43.9108,44.143,43.741,44.0001,29906.3176
2007-05-23 10:00:00,49.26,49.41,49.24,49.3,22099.447513812152,44.009,44.143,43.9912,44.0448,22099.4475
2007-05-23 10:30:00,49.27,49.54,49.21,49.3,225198.17439346624,44.018,44.2592,43.9644,44.0448,225198.1744
2007-05-23 11:00:00,49.4,49.5,49.39,49.48,44319.00072063416,44.1341,44.2234,44.1252,44.2056,44319.0007
2007-05-23 11:30:00,49.5,49.66,49.41,49.56,28945.47201537353,44.2234,44.3664,44.143,44.2771,28945.472
2007-05-23 12:00:00,49.52,49.66,49.52,49.64,14172.47177516214,44.2413,44.3664,44.2413,44.3485,14172.4718
2007-05-23 12:30:00,49.66,49.81,49.65,49.81,15733.845784290175,44.3664,44.5004,44.3575,44.5004,15733.8458
2007-05-23 13:00:00,49.8,49.96,49.79,49.95,31467.69156858035,44.4915,44.6344,44.4825,44.6255,31467.6916
2007-05-23 13:30:00,49.91,50.06,49.84,49.84,30146.52894547201,44.5897,44.7238,44.5272,44.5272,30146.5289
2007-05-23 14:00:00,49.84,49.96,49.44,49.56,51044.91952918568,44.5272,44.6344,44.1698,44.2771,51044.9195
2007-05-23 14:30:00,49.56,49.92,49.52,49.87,41556.569781407634,44.2771,44.5987,44.2413,44.554,41556.5698
2007-05-23 15:00:00,49.85,49.91,49.71,49.71,24381.45568099928,44.5361,44.5897,44.4111,44.4111,24381.4557
2007-05-23 15:30:00,49.71,49.81,49.33,49.61,60773.48066298342,44.4111,44.5004,44.0716,44.3217,60773.4807
2007-05-24 09:30:00,49.59,49.66,49.29,49.56,17775.6425654576,44.3039,44.3664,44.0358,44.2771,17775.6426
2007-05-24 10:00:00,49.59,50.12,49.59,50.02,36392.02498198414,44.3039,44.7774,44.3039,44.688,36392.025
2007-05-24 10:30:00,50.01,50.04,49.29,49.35,34230.12250780687,44.6791,44.7059,44.0358,44.0894,34230.1225
2007-05-24 11:00:00,49.37,49.5,48.72,48.85,38073.504684122025,44.1073,44.2234,43.5266,43.6427,38073.5047
2007-05-24 11:30:00,48.87,49.07,48.72,49.07,31948.114340619744,43.6606,43.8393,43.5266,43.8393,31948.1143
2007-05-24 12:00:00,49.06,49.06,48.69,48.77,23180.3987509008,43.8304,43.8304,43.4998,43.5713,23180.3988
2007-05-24 12:30:00,48.8,48.8,48.52,48.67,21979.341820802303,43.5981,43.5981,43.3479,43.4819,21979.3418
2007-05-24 13:00:00,48.67,48.94,48.67,48.92,17055.00840739851,43.4819,43.7231,43.4819,43.7053,17055.0084
2007-05-24 13:30:00,48.9,48.99,48.86,48.96,29305.78909440308,43.6874,43.7678,43.6517,43.741,29305.7891
2007-05-24 14:00:00,49.0,49.02,48.85,48.93,41916.88686043718,43.7767,43.7946,43.6427,43.7142,41916.8869
2007-05-24 14:30:00,48.89,49.02,48.81,48.89,51525.34230122508,43.6785,43.7946,43.607,43.6785,51525.3423
2007-05-24 15:00:00,48.88,48.97,48.84,48.92,63415.80590920009,43.6695,43.7499,43.6338,43.7053,63415.8059
2007-05-24 15:30:00,48.87,48.96,48.82,48.87,80110.49723756906,43.6606,43.741,43.6159,43.6606,80110.4972
2007-05-25 09:30:00,48.98,49.35,48.92,49.12,17175.11410040836,43.7589,44.0894,43.7053,43.884,17175.1141
2007-05-25 10:00:00,49.12,49.17,48.85,48.99,29546.00048042277,43.884,43.9286,43.6427,43.7678,29546.0005
2007-05-25 10:30:00,49.03,49.29,49.02,49.26,11169.829449915926,43.8035,44.0358,43.7946,44.009,11169.8294
2007-05-25 11:00:00,49.27,49.35,49.12,49.18,13692.049003122747,44.018,44.0894,43.884,43.9376,13692.049
2007-05-25 11:30:00,49.19,49.26,49.06,49.17,11650.25222195532,43.9465,44.009,43.8304,43.9286,11650.2522
2007-05-25 12:00:00,49.15,49.17,48.91,48.91,7446.552966610617,43.9108,43.9286,43.6963,43.6963,7446.553
2007-05-25 12:30:00,48.91,48.97,48.87,48.9,6966.130194571222,43.6963,43.7499,43.6606,43.6874,6966.1302
2007-05-25 13:00:00,48.92,49.15,48.92,49.04,3843.382176315157,43.7053,43.9108,43.7053,43.8125,3843.3822
2007-05-25 13:30:00,49.0,49.06,48.87,48.93,7446.552966610617,43.7767,43.8304,43.6606,43.7142,7446.553
2007-05-25 14:00:00,48.94,49.08,48.85,49.02,12611.097766034109,43.7231,43.8482,43.6427,43.7946,12611.0978
2007-05-25 14:30:00,49.02,49.25,48.97,49.14,7326.447273600768,43.7946,44.0001,43.7499,43.9018,7326.4473
2007-05-25 15:00:00,49.15,49.24,49.12,49.19,10088.878212827289,43.9108,43.9912,43.884,43.9465,10088.8782
2007-05-25 15:30:00,49.14,49.29,49.13,49.21,21018.49627672352,43.9018,44.0358,43.8929,43.9644,21018.4963
2007-05-29 09:30:00,49.91,50.31,49.29,50.15,36031.7079029546,44.5897,44.9471,44.0358,44.8042,36031.7079
2007-05-29 10:00:00,50.21,50.35,49.98,50.23,48042.27720393946,44.8578,44.9828,44.6523,44.8756,48042.2772
2007-05-29 10:30:00,50.28,50.43,50.21,50.33,32188.32572663944,44.9203,45.0543,44.8578,44.965,32188.3257
2007-05-29 11:00:00,50.33,50.44,50.21,50.42,25102.08983905837,44.965,45.0632,44.8578,45.0454,25102.0898
2007-05-29 11:30:00,50.4,50.56,50.3,50.31,30626.95171751141,45.0275,45.1705,44.9382,44.9471,30626.9517
2007-05-29 12:00:00,50.28,50.34,50.16,50.18,22699.9759788614,44.9203,44.9739,44.8131,44.831,22699.976
2007-05-29 12:30:00,50.21,50.3,50.15,50.19,25342.301225078067,44.8578,44.9382,44.8042,44.8399,25342.3012
2007-05-29 13:00:00,50.21,50.35,50.06,50.21,33629.59404275763,44.8578,44.9828,44.7238,44.8578,33629.594
2007-05-29 13:30:00,50.21,50.3,50.01,50.24,31707.90295460005,44.8578,44.9382,44.6791,44.8846,31707.903
2007-05-29 14:00:00,50.26,50.37,50.06,50.06,34470.333893826566,44.9024,45.0007,44.7238,44.7238,34470.3339
2007-05-29 14:30:00,50.09,50.13,49.93,50.05,29305.78909440308,44.7506,44.7863,44.6076,44.7148,29305.7891
2007-05-29 15:00:00,50.09,50.31,50.06,50.17,33269.27696372808,44.7506,44.9471,44.7238,44.822,33269.277
2007-05-29 15:30:00,50.14,50.36,50.1,50.32,61854.43190007206,44.7952,44.9918,44.7595,44.956,61854.4319
2007-05-30 09:30:00,49.96,50.33,49.96,50.19,21979.341820802303,44.6344,44.965,44.6344,44.8399,21979.3418
2007-05-30 10:00:00,50.27,50.34,50.02,50.09,21498.91904876291,44.9114,44.9739,44.688,44.7506,21498.919
2007-05-30 10:30:00,50.06,50.16,49.89,50.08,21619.02474177276,44.7238,44.8131,44.5719,44.7416,21619.0247
2007-05-30 11:00:00,50.04,50.21,50.02,50.21,26543.35815517656,44.7059,44.8578,44.688,44.8578,26543.3582
2007-05-30 11:30:00,50.16,50.21,50.02,50.06,16214.268556329567,44.8131,44.8578,44.688,44.7238,16214.2686
2007-05-30 12:00:00,50.06,50.46,50.03,50.46,22820.081671871245,44.7238,45.0811,44.697,45.0811,22820.0817
2007-05-30 12:30:00,50.45,50.52,50.34,50.4,15253.42301225078,45.0722,45.1347,44.9739,45.0275,15253.423
2007-05-30 13:00:00,50.39,50.43,50.29,50.36,14412.68316118184,45.0186,45.0543,44.9292,44.9918,14412.6832
2007-05-30 13:30:00,50.36,50.37,50.09,50.16,15853.951477300025,44.9918,45.0007,44.7506,44.8131,15853.9515
2007-05-30 14:00:00,50.16,50.31,49.91,50.27,28705.26062935383,44.8131,44.9471,44.5897,44.9114,28705.2606
2007-05-30 14:30:00,50.32,50.57,50.16,50.52,19096.805188565937,44.956,45.1794,44.8131,45.1347,19096.8052
2007-05-30 15:00:00,50.51,50.51,50.37,50.46,20417.96781167428,45.1258,45.1258,45.0007,45.0811,20417.9678
2007-05-30 15:30:00,50.46,50.59,50.31,50.48,49723.75690607735,45.0811,45.1973,44.9471,45.099,49723.7569
2007-05-31 09:30:00,50.29,50.79,50.26,50.74,30506.84602450156,44.9292,45.3759,44.9024,45.3313,30506.846
2007-05-31 10:00:00,50.76,50.98,50.62,50.63,55729.04155656978,45.3491,45.5457,45.2241,45.233,55729.0416
2007-05-31 10:30:00,50.62,50.86,50.59,50.82,13932.260389142444,45.2241,45.4385,45.1973,45.4027,13932.2604
2007-05-31 11:00:00,50.82,50.82,50.32,50.36,32428.53711265913,45.4027,45.4027,44.956,44.9918,32428.5371
2007-05-31 11:30:00,50.39,50.59,50.39,50.54,11650.25222195532,45.0186,45.1973,45.0186,45.1526,11650.2522
2007-05-31 12:00:00,50.51,50.78,50.43,50.73,69060.77348066297,45.1258,45.367,45.0543,45.3223,69060.7735
2007-05-31 12:30:00,50.72,50.75,50.71,50.73,10689.40667787653,45.3134,45.3402,45.3045,45.3223,10689.4067
2007-05-31 13:00:00,50.76,50.79,50.41,50.55,22339.65889983185,45.3491,45.3759,45.0364,45.1615,22339.6589
2007-05-31 13:30:00,50.59,50.64,50.33,50.64,8647.609896709104,45.1973,45.2419,44.965,45.2419,8647.6099
2007-05-31 14:00:00,50.63,50.73,50.63,50.69,9968.77251981744,45.233,45.3223,45.233,45.2866,9968.7725
2007-05-31 14:30:00,50.69,50.73,50.5,50.58,10569.300984866682,45.2866,45.3223,45.1169,45.1883,10569.301
2007-05-31 15:00:00,50.56,50.56,50.34,50.35,21138.601969733365,45.1705,45.1705,44.9739,44.9828,21138.602
2007-05-31 15:30:00,50.37,50.53,50.34,50.47,21138.601969733365,45.0007,45.1437,44.9739,45.0901,21138.602
2007-06-01 09:30:00,50.71,51.55,50.71,51.45,36271.91928897429,45.3045,46.0549,45.3045,45.9656,36271.9193
2007-06-01 10:00:00,51.45,51.59,51.03,51.1,33389.38265673793,45.9656,46.0907,45.5904,45.6529,33389.3827
2007-06-01 10:30:00,51.1,51.23,50.96,51.1,15373.528705260627,45.6529,45.769,45.5278,45.6529,15373.5287
2007-06-01 11:00:00,51.14,51.23,51.07,51.15,9728.56113379774,45.6886,45.769,45.6261,45.6976,9728.5611
2007-06-01 11:30:00,51.11,51.35,51.03,51.25,14412.68316118184,45.6618,45.8762,45.5904,45.7869,14412.6832
2007-06-01 12:00:00,51.28,51.31,50.81,50.97,15974.057170309872,45.8137,45.8405,45.3938,45.5368,15974.0572
2007-06-01 12:30:00,51.01,51.11,50.98,51.07,18015.8539514773,45.5725,45.6618,45.5457,45.6261,18015.854
2007-06-01 13:00:00,51.12,51.26,51.07,51.25,15373.528705260627,45.6708,45.7958,45.6261,45.7869,15373.5287
2007-06-01 13:30:00,51.26,51.32,51.18,51.29,11890.463607975018,45.7958,45.8494,45.7244,45.8226,11890.4636
2007-06-01 14:00:00,51.32,51.37,51.1,51.12,13571.943310112898,45.8494,45.8941,45.6529,45.6708,13571.9433
2007-06-01 14:30:00,51.15,51.29,51.15,51.2,18135.959644487142,45.6976,45.8226,45.6976,45.7422,18135.9596
2007-06-01 15:00:00,51.24,51.29,51.15,51.25,21018.49627672352,45.778,45.8226,45.6976,45.7869,21018.4963
2007-06-01 15:30:00,51.27,51.37,51.15,51.36,30386.74033149171,45.8048,45.8941,45.6976,45.8852,30386.7403
2007-06-04 09:30:00,51.16,51.62,51.15,51.45,30146.52894547201,45.7065,46.1175,45.6976,45.9656,30146.5289
2007-06-04 10:00:00,51.41,51.75,51.34,51.62,28224.83785731444,45.9298,46.2336,45.8673,46.1175,28224.8379
2007-06-04 10:30:00,51.63,51.65,51.2,51.42,35190.968051885655,46.1264,46.1443,45.7422,45.9388,35190.9681
2007-06-04 11:00:00,51.37,51.74,51.37,51.72,10689.40667787653,45.8941,46.2247,45.8941,46.2068,10689.4067
2007-06-04 11:30:00,51.67,51.74,51.56,51.58,17415.325486428057,46.1621,46.2247,46.0639,46.0817,17415.3255
2007-06-04 12:00:00,51.58,51.7,51.53,51.7,15493.634398270477,46.0817,46.1889,46.0371,46.1889,15493.6344
2007-06-04 12:30:00,51.72,51.82,51.64,51.67,19457.12226759548,46.2068,46.2961,46.1353,46.1621,19457.1223
2007-06-04 13:00:00,51.66,51.75,51.63,51.69,16334.374249339418,46.1532,46.2336,46.1264,46.18,16334.3742
2007-06-04 13:30:00,51.69,51.79,51.59,51.6,17655.536872447752,46.18,46.2693,46.0907,46.0996,17655.5369
2007-06-04 14:00:00,51.61,51.8,51.61,51.73,19577.22796060533,46.1085,46.2783,46.1085,46.2157,19577.228
2007-06-04 14:30:00,51.7,51.92,51.64,51.76,28104.732164304587,46.1889,46.3855,46.1353,46.2425,28104.7322
2007-06-04 15:00:00,51.75,51.88,51.73,51.8,20297.862118664423,46.2336,46.3497,46.2157,46.2783,20297.8621
2007-06-04 15:30:00,51.79,52.0,51.76,51.92,47922.17151092961,46.2693,46.457,46.2425,46.3855,47922.1715
2007-06-05 09:30:00,51.67,51.7,51.28,51.36,29185.683401393224,46.1621,46.1889,45.8137,45.8852,29185.6834
2007-06-05 10:00:00,51.51,51.73,51.26,51.54,37713.18760509248,46.0192,46.2157,45.7958,46.046,37713.1876
2007-06-05 10:30:00,51.54,51.62,51.49,51.57,54768.19601249099,46.046,46.1175,46.0013,46.0728,54768.196
2007-06-05 11:00:00,51.57,51.57,51.32,51.39,27984.626471294738,46.0728,46.0728,45.8494,45.912,27984.6265
2007-06-05 11:30:00,51.41,51.43,50.99,51.01,25702.61830410761,45.9298,45.9477,45.5546,45.5725,25702.6183
2007-06-05 12:00:00,51.01,51.06,50.86,51.0,29185.683401393224,45.5725,45.6172,45.4385,45.5636,29185.6834
2007-06-05 12:30:00,50.98,51.24,50.98,51.21,16094.16286331972,45.5457,45.778,45.5457,45.7512,16094.1629
2007-06-05 13:00:00,51.2,51.37,51.09,51.13,20297.862118664423,45.7422,45.8941,45.644,45.6797,20297.8621
2007-06-05 13:30:00,51.16,51.27,51.06,51.27,22339.65889983185,45.7065,45.8048,45.6172,45.8048,22339.6589
2007-06-05 14:00:00,51.24,51.35,51.08,51.16,20658.17919769397,45.778,45.8762,45.635,45.7065,20658.1792
2007-06-05 14:30:00,51.11,51.3,51.06,51.2,27984.626471294738,45.6618,45.8316,45.6172,45.7422,27984.6265
2007-06-05 15:00:00,51.2,51.4,51.2,51.37,21859.236127792457,45.7422,45.9209,45.7422,45.8941,21859.2361
2007-06-05 15:30:00,51.37,51.55,51.34,51.55,59212.106653855386,45.8941,46.0549,45.8673,46.0549,59212.1067
2007-06-06 09:30:00,51.24,51.74,51.01,51.45,56930.09848666826,45.778,46.2247,45.5725,45.9656,56930.0985
2007-06-06 10:00:00,51.46,51.57,50.97,51.16,35070.862358875806,45.9745,46.0728,45.5368,45.7065,35070.8624
2007-06-06 10:30:00,51.2,51.29,51.05,51.19,28344.94355032428,45.7422,45.8226,45.6082,45.7333,28344.9436
2007-06-06 11:00:00,51.2,51.25,51.07,51.2,17055.00840739851,45.7422,45.7869,45.6261,45.7422,17055.0084
2007-06-06 11:30:00,51.2,51.22,50.88,50.95,25942.82969012731,45.7422,45.7601,45.4563,45.5189,25942.8297
2007-06-06 12:00:00,50.95,51.1,50.75,51.02,23540.715829930337,45.5189,45.6529,45.3402,45.5814,23540.7158
2007-06-06 12:30:00,51.06,51.26,50.94,51.05,41556.569781407634,45.6172,45.7958,45.5099,45.6082,41556.5698
2007-06-06 13:00:00,51.05,51.29,50.93,51.27,36392.02498198414,45.6082,45.8226,45.501,45.8048,36392.025
2007-06-06 13:30:00,51.27,51.32,51.17,51.25,26543.35815517656,45.8048,45.8494,45.7154,45.7869,26543.3582
2007-06-06 14:00:00,51.25,51.4,51.19,51.25,39034.35022820081,45.7869,45.9209,45.7333,45.7869,39034.3502
2007-06-06 14:30:00,51.25,51.42,51.21,51.34,35911.60220994475,45.7869,45.9388,45.7512,45.8673,35911.6022
2007-06-06 15:00:00,51.33,51.5,51.17,51.38,42397.30963247658,45.8584,46.0103,45.7154,45.903,42397.3096
2007-06-06 15:30:00,51.38,51.58,51.28,51.28,60293.05789094403,45.903,46.0817,45.8137,45.8137,60293.0579
2007-06-07 09:30:00,51.08,51.35,50.91,51.15,13692.049003122747,45.635,45.8762,45.4831,45.6976,13692.049
2007-06-07 10:00:00,51.18,51.22,50.73,50.77,12370.886380014412,45.7244,45.7601,45.3223,45.3581,12370.8864
2007-06-07 10:30:00,50.78,50.88,50.48,50.55,18376.171030506845,45.367,45.4563,45.099,45.1615,18376.171
2007-06-07 11:00:00,50.58,50.58,49.97,50.2,35070.862358875806,45.1883,45.1883,44.6433,44.8488,35070.8624
2007-06-07 11:30:00,50.21,50.42,50.18,50.23,15613.740091280326,44.8578,45.0454,44.831,44.8756,15613.7401
2007-06-07 12:00:00,50.26,50.51,50.25,50.47,12490.99207302426,44.9024,45.1258,44.8935,45.0901,12490.9921
2007-06-07 12:30:00,50.44,50.44,49.97,50.15,29305.78909440308,45.0632,45.0632,44.6433,44.8042,29305.7891
2007-06-07 13:00:00,50.16,50.24,49.92,49.94,16814.797021378814,44.8131,44.8846,44.5987,44.6165,16814.797
2007-06-07 13:30:00,49.95,50.01,49.63,49.82,22219.553206822,44.6255,44.6791,44.3396,44.5093,22219.5532
2007-06-07 14:00:00,49.82,50.0,49.61,49.81,27263.992313235645,44.5093,44.6702,44.3217,44.5004,27263.9923
2007-06-07 14:30:00,49.78,50.09,49.76,49.92,16694.691328368965,44.4736,44.7506,44.4557,44.5987,16694.6913
2007-06-07 15:00:00,49.91,50.44,49.78,50.21,67619.5051645448,44.5897,45.0632,44.4736,44.8578,67619.5052
2007-06-07 15:30:00,50.21,50.22,49.71,49.71,28945.47201537353,44.8578,44.8667,44.4111,44.4111,28945.472
2007-06-08 09:30:00,49.5,49.75,49.17,49.71,20898.390583713663,44.2234,44.4468,43.9286,44.4111,20898.3906
2007-06-08 10:00:00,49.65,50.02,49.56,50.02,13812.154696132597,44.3575,44.688,44.2771,44.688,13812.1547
2007-06-08 10:30:00,50.03,50.25,49.86,50.13,21979.341820802303,44.697,44.8935,44.5451,44.7863,21979.3418
2007-06-08 11:00:00,50.13,50.13,49.69,49.87,14532.788854191687,44.7863,44.7863,44.3932,44.554,14532.7889
2007-06-08 11:30:00,49.96,50.0,49.89,49.92,6365.601729521979,44.6344,44.6702,44.5719,44.5987,6365.6017
2007-06-08 12:00:00,49.92,50.0,49.81,49.83,8047.08143165986,44.5987,44.6702,44.5004,44.5183,8047.0814
2007-06-08 12:30:00,49.83,49.84,49.6,49.65,13091.520538073504,44.5183,44.5272,44.3128,44.3575,13091.5205
2007-06-08 13:00:00,49.66,49.81,49.54,49.8,9368.244054768196,44.3664,44.5004,44.2592,44.4915,9368.2441
2007-06-08 13:30:00,49.8,50.01,49.69,49.84,9848.66682680759,44.4915,44.6791,44.3932,44.5272,9848.6668
2007-06-08 14:00:00,49.85,50.28,49.84,50.21,15613.740091280326,44.5361,44.9203,44.5272,44.8578,15613.7401
2007-06-08 14:30:00,50.17,50.24,50.07,50.16,7206.34158059092,44.822,44.8846,44.7327,44.8131,7206.3416
2007-06-08 15:00:00,50.2,50.37,50.16,50.16,10449.195291856831,44.8488,45.0007,44.8131,44.8131,10449.1953
2007-06-08 15:30:00,50.12,50.5,50.12,50.32,15133.31731924093,44.7774,45.1169,44.7774,44.956,15133.3173
2007-06-11 09:30:00,50.25,50.25,49.71,49.96,12490.99207302426,44.8935,44.8935,44.4111,44.6344,12490.9921
2007-06-11 10:00:00,49.96,49.96,49.61,49.66,14412.68316118184,44.6344,44.6344,44.3217,44.3664,14412.6832
2007-06-11 10:30:00,49.54,49.89,49.43,49.89,13932.260389142444,44.2592,44.5719,44.1609,44.5719,13932.2604
2007-06-11 11:00:00,49.91,49.97,49.73,49.89,10569.300984866682,44.5897,44.6433,44.4289,44.5719,10569.301
2007-06-11 11:30:00,49.86,50.03,49.84,49.96,8887.8212827288,44.5451,44.697,44.5272,44.6344,8887.8213
2007-06-11 12:00:00,49.96,50.0,49.78,49.88,9728.56113379774,44.6344,44.6702,44.4736,44.5629,9728.5611
2007-06-11 12:30:00,49.86,50.19,49.84,50.06,11049.723756906076,44.5451,44.8399,44.5272,44.7238,11049.7238
2007-06-11 13:00:00,50.06,50.41,50.04,50.29,15853.951477300025,44.7238,45.0364,44.7059,44.9292,15853.9515
2007-06-11 13:30:00,50.28,50.3,49.97,49.97,9728.56113379774,44.9203,44.9382,44.6433,44.6433,9728.5611
2007-06-11 14:00:00,50.0,50.31,50.0,50.21,11530.146528945472,44.6702,44.9471,44.6702,44.8578,11530.1465
2007-06-11 14:30:00,50.16,50.16,50.0,50.05,8527.504203699255,44.8131,44.8131,44.6702,44.7148,8527.5042
2007-06-11 15:00:00,49.96,50.19,49.87,50.07,10809.51237088638,44.6344,44.8399,44.554,44.7327,10809.5124
2007-06-11 15:30:00,50.07,50.09,49.75,49.85,27263.992313235645,44.7327,44.7506,44.4468,44.5361,27263.9923
2007-06-12 09:30:00,49.71,49.79,49.46,49.46,24741.772760028824,44.4111,44.4825,44.1877,44.1877,24741.7728
2007-06-12 10:00:00,49.46,49.56,49.26,49.46,31707.90295460005,44.1877,44.2771,44.009,44.1877,31707.903
2007-06-12 10:30:00,49.51,49.67,49.39,49.43,15373.528705260627,44.2324,44.3753,44.1252,44.1609,15373.5287
2007-06-12 11:00:00,49.41,49.49,49.3,49.41,17415.325486428057,44.143,44.2145,44.0448,44.143,17415.3255
2007-06-12 11:30:00,49.39,49.62,49.39,49.46,12130.674993994717,44.1252,44.3307,44.1252,44.1877,12130.675
2007-06-12 12:00:00,49.46,49.52,49.36,49.39,12010.569300984866,44.1877,44.2413,44.0984,44.1252,12010.5693
2007-06-12 12:30:00,49.38,49.45,49.34,49.36,20297.862118664423,44.1162,44.1788,44.0805,44.0984,20297.8621
2007-06-12 13:00:00,49.36,49.54,49.35,49.51,23780.92721595004,44.0984,44.2592,44.0894,44.2324,23780.9272
2007-06-12 13:30:00,49.56,49.83,49.51,49.78,16214.268556329567,44.2771,44.5183,44.2324,44.4736,16214.2686
2007-06-12 14:00:00,49.85,50.06,49.71,49.72,20297.862118664423,44.5361,44.7238,44.4111,44.42,20297.8621
2007-06-12 14:30:00,49.77,49.9,49.73,49.86,61374.00912803267,44.4647,44.5808,44.4289,44.5451,61374.0091
2007-06-12 15:00:00,49.86,49.87,49.63,49.77,139562.81527744414,44.5451,44.554,44.3396,44.4647,139562.8153
2007-06-12 15:30:00,49.77,49.82,49.41,49.6,109296.18063896228,44.4647,44.5093,44.143,44.3128,109296.1806
2007-06-13 09:30:00,49.64,49.79,49.46,49.61,47561.85443190007,44.3485,44.4825,44.1877,44.3217,47561.8544
2007-06-13 10:00:00,49.64,50.02,49.51,49.93,32188.32572663944,44.3485,44.688,44.2324,44.6076,32188.3257
2007-06-13 10:30:00,49.9,49.96,49.77,49.89,20658.17919769397,44.5808,44.6344,44.4647,44.5719,20658.1792
2007-06-13 11:00:00,49.89,49.91,49.78,49.86,18135.959644487142,44.5719,44.5897,44.4736,44.5451,18135.9596
2007-06-13 11:30:00,49.81,50.04,49.81,49.99,18736.4881095364,44.5004,44.7059,44.5004,44.6612,18736.4881
2007-06-13 12:00:00,50.01,50.03,49.9,49.96,12130.674993994717,44.6791,44.697,44.5808,44.6344,12130.675
2007-06-13 12:30:00,49.94,50.24,49.94,50.06,35070.862358875806,44.6165,44.8846,44.6165,44.7238,35070.8624
2007-06-13 13:00:00,50.09,50.31,50.04,50.16,33149.17127071823,44.7506,44.9471,44.7059,44.8131,33149.1713
2007-06-13 13:30:00,50.16,50.36,50.09,50.21,20297.862118664423,44.8131,44.9918,44.7506,44.8578,20297.8621
2007-06-13 14:00:00,50.24,50.85,50.21,50.74,43238.04948354552,44.8846,45.4295,44.8578,45.3313,43238.0495
2007-06-13 14:30:00,50.76,50.96,50.7,50.92,26062.93538313716,45.3491,45.5278,45.2955,45.4921,26062.9354
2007-06-13 15:00:00,50.92,50.92,50.65,50.74,31948.114340619744,45.4921,45.4921,45.2509,45.3313,31948.1143
2007-06-13 15:30:00,50.74,50.99,50.71,50.86,65457.60269036752,45.3313,45.5546,45.3045,45.4385,65457.6027
2007-06-14 09:30:00,50.81,51.25,50.79,51.21,14052.366082152294,45.3938,45.7869,45.3759,45.7512,14052.3661
2007-06-14 10:00:00,51.21,51.24,50.91,50.99,60653.37496997357,45.7512,45.778,45.4831,45.5546,60653.375
2007-06-14 10:30:00,50.97,51.33,50.95,51.06,27504.203699255344,45.5368,45.8584,45.5189,45.6172,27504.2037
2007-06-14 11:00:00,51.07,51.08,51.01,51.06,17655.536872447752,45.6261,45.635,45.5725,45.6172,17655.5369
2007-06-14 11:30:00,51.06,51.18,51.0,51.06,27143.8866202258,45.6172,45.7244,45.5636,45.6172,27143.8866
2007-06-14 12:00:00,51.08,51.2,51.06,51.1,9728.56113379774,45.635,45.7422,45.6172,45.6529,9728.5611
2007-06-14 12:30:00,51.08,51.15,51.03,51.06,24501.561374009125,45.635,45.6976,45.5904,45.6172,24501.5614
2007-06-14 13:00:00,51.02,51.18,51.01,51.05,24741.772760028824,45.5814,45.7244,45.5725,45.6082,24741.7728
2007-06-14 13:30:00,51.03,51.09,50.97,51.02,21979.341820802303,45.5904,45.644,45.5368,45.5814,21979.3418
2007-06-14 14:00:00,51.02,51.31,50.89,51.24,31707.90295460005,45.5814,45.8405,45.4653,45.778,31707.903
2007-06-14 14:30:00,51.25,51.46,51.25,51.35,39154.45592121066,45.7869,45.9745,45.7869,45.8762,39154.4559
2007-06-14 15:00:00,51.4,51.57,51.33,51.36,39154.45592121066,45.9209,46.0728,45.8584,45.8852,39154.4559
2007-06-14 15:30:00,51.4,51.5,51.23,51.35,42277.20393946673,45.9209,46.0103,45.769,45.8762,42277.2039
2007-06-15 09:30:00,53.29,53.53,52.38,52.77,226399.23132356472,47.6094,47.8239,46.7965,47.1449,226399.2313
2007-06-15 10:00:00,52.73,52.73,52.39,52.39,41316.35839538794,47.1091,47.1091,46.8054,46.8054,41316.3584
2007-06-15 10:30:00,52.4,52.64,52.4,52.5,45279.84626471294,46.8143,47.0287,46.8143,46.9037,45279.8463
2007-06-15 11:00:00,52.46,52.53,52.28,52.3,30026.42325246217,46.8679,46.9305,46.7071,46.725,30026.4233
2007-06-15 11:30:00,52.3,52.3,52.13,52.24,22339.65889983185,46.725,46.725,46.5731,46.6714,22339.6589
2007-06-15 12:00:00,52.24,52.24,52.0,52.01,25462.40691808792,46.6714,46.6714,46.457,46.4659,25462.4069
2007-06-15 12:30:00,52.0,52.03,51.85,51.92,33869.80542877732,46.457,46.4838,46.3229,46.3855,33869.8054
2007-06-15 13:00:00,51.87,52.01,51.72,51.95,19577.22796060533,46.3408,46.4659,46.2068,46.4123,19577.228
2007-06-15 13:30:00,51.94,51.97,51.71,51.85,10929.618063896229,46.4034,46.4302,46.1979,46.3229,10929.6181
2007-06-15 14:00:00,51.85,51.85,51.59,51.67,16454.479942349266,46.3229,46.3229,46.0907,46.1621,16454.4799
2007-06-15 14:30:00,51.67,51.8,51.67,51.76,22219.553206822,46.1621,46.2783,46.1621,46.2425,22219.5532
2007-06-15 15:00:00,51.79,51.83,51.72,51.75,31107.374489550803,46.2693,46.3051,46.2068,46.2336,31107.3745
2007-06-15 15:30:00,51.75,51.77,51.57,51.7,42277.20393946673,46.2336,46.2515,46.0728,46.1889,42277.2039
2007-06-18 09:30:00,51.64,51.64,50.9,51.17,36992.55344703339,46.1353,46.1353,45.4742,45.7154,36992.5534
2007-06-18 10:00:00,51.17,51.18,50.71,50.99,138962.2868123949,45.7154,45.7244,45.3045,45.5546,138962.2868
2007-06-18 10:30:00,51.0,51.3,51.0,51.16,51285.13091520538,45.5636,45.8316,45.5636,45.7065,51285.1309
2007-06-18 11:00:00,51.16,51.48,51.03,51.43,60653.37496997357,45.7065,45.9924,45.5904,45.9477,60653.375
2007-06-18 11:30:00,51.43,51.44,51.38,51.41,9848.66682680759,45.9477,45.9567,45.903,45.9298,9848.6668
2007-06-18 12:00:00,51.38,51.39,51.23,51.32,8887.8212827288,45.903,45.912,45.769,45.8494,8887.8213
2007-06-18 12:30:00,51.32,51.6,51.32,51.58,15013.211626231085,45.8494,46.0996,45.8494,46.0817,15013.2116
2007-06-18 13:00:00,51.55,51.6,51.45,51.6,14292.57746817199,46.0549,46.0996,45.9656,46.0996,14292.5775
2007-06-18 13:30:00,51.58,51.66,51.37,51.49,17415.325486428057,46.0817,46.1532,45.8941,46.0013,17415.3255
2007-06-18 14:00:00,51.51,51.63,51.31,51.6,17055.00840739851,46.0192,46.1264,45.8405,46.0996,17055.0084
2007-06-18 14:30:00,51.6,51.63,51.44,51.57,18135.959644487142,46.0996,46.1264,45.9567,46.0728,18135.9596
2007-06-18 15:00:00,51.56,51.58,51.45,51.5,15373.528705260627,46.0639,46.0817,45.9656,46.0103,15373.5287
2007-06-18 15:30:00,51.51,51.62,51.35,51.45,29065.57770838337,46.0192,46.1175,45.8762,45.9656,29065.5777
2007-06-19 09:30:00,51.23,51.33,50.98,51.07,48162.38289694931,45.769,45.8584,45.5457,45.6261,48162.3829
2007-06-19 10:00:00,51.03,51.2,50.92,51.17,96204.66010088878,45.5904,45.7422,45.4921,45.7154,96204.6601
2007-06-19 10:30:00,51.18,51.3,51.15,51.2,10088.878212827289,45.7244,45.8316,45.6976,45.7422,10088.8782
2007-06-19 11:00:00,51.25,51.26,51.05,51.05,13091.520538073504,45.7869,45.7958,45.6082,45.6082,13091.5205
2007-06-19 11:30:00,51.04,51.3,51.04,51.3,16574.585635359115,45.5993,45.8316,45.5993,45.8316,16574.5856
2007-06-19 12:00:00,51.31,51.62,51.31,51.53,18256.065337496995,45.8405,46.1175,45.8405,46.0371,18256.0653
2007-06-19 12:30:00,51.5,51.73,51.48,51.73,15733.845784290175,46.0103,46.2157,45.9924,46.2157,15733.8458
2007-06-19 13:00:00,51.73,51.77,51.63,51.64,9368.244054768196,46.2157,46.2515,46.1264,46.1353,9368.2441
2007-06-19 13:30:00,51.64,51.68,51.54,51.6,9728.56113379774,46.1353,46.1711,46.046,46.0996,9728.5611
2007-06-19 14:00:00,51.58,51.63,51.48,51.55,14292.57746817199,46.0817,46.1264,45.9924,46.0549,14292.5775
2007-06-19 14:30:00,51.53,51.55,51.43,51.52,15373.528705260627,46.0371,46.0549,45.9477,46.0281,15373.5287
2007-06-19 15:00:00,51.53,51.58,51.47,51.51,44679.3177996637,46.0371,46.0817,45.9835,46.0192,44679.3178
2007-06-19 15:30:00,51.55,51.7,51.51,51.64,39394.66730723036,46.0549,46.1889,46.0192,46.1353,39394.6673
2007-06-20 09:30:00,51.66,51.7,51.48,51.6,14412.68316118184,46.1532,46.1889,45.9924,46.0996,14412.6832
2007-06-20 10:00:00,51.5,51.53,51.26,51.44,99447.51381215468,46.0103,46.0371,45.7958,45.9567,99447.5138
2007-06-20 10:30:00,51.47,51.94,51.46,51.94,36392.02498198414,45.9835,46.4034,45.9745,46.4034,36392.025
2007-06-20 11:00:00,51.89,51.93,51.65,51.74,11530.146528945472,46.3587,46.3944,46.1443,46.2247,11530.1465
2007-06-20 11:30:00,51.67,51.7,51.39,51.48,14532.788854191687,46.1621,46.1889,45.912,45.9924,14532.7889
2007-06-20 12:00:00,51.43,51.45,51.2,51.42,9007.92697573865,45.9477,45.9656,45.7422,45.9388,9007.927
2007-06-20 12:30:00,51.45,51.7,51.45,51.7,4564.016334374249,45.9656,46.1889,45.9656,46.1889,4564.0163
2007-06-20 13:00:00,51.64,51.65,51.24,51.32,18976.699495556088,46.1353,46.1443,45.778,45.8494,18976.6995
2007-06-20 13:30:00,51.35,51.48,51.3,51.45,6005.284650492433,45.8762,45.9924,45.8316,45.9656,6005.2847
2007-06-20 14:00:00,51.44,51.46,51.2,51.25,11650.25222195532,45.9567,45.9745,45.7422,45.7869,11650.2522
2007-06-20 14:30:00,51.27,51.38,51.03,51.27,15253.42301225078,45.8048,45.903,45.5904,45.8048,15253.423
2007-06-20 15:00:00,51.3,51.31,51.01,51.18,31828.00864760989,45.8316,45.8405,45.5725,45.7244,31828.0086
2007-06-20 15:30:00,51.2,51.2,50.76,50.81,37713.18760509248,45.7422,45.7422,45.3491,45.3938,37713.1876
2007-06-21 09:30:00,50.57,50.61,49.96,50.08,36752.34206101369,45.1794,45.2151,44.6344,44.7416,36752.3421
2007-06-21 10:00:00,50.11,50.72,50.05,50.69,20538.07350468412,44.7684,45.3134,44.7148,45.2866,20538.0735
2007-06-21 10:30:00,50.63,51.02,50.46,50.96,26663.4638481864,45.233,45.5814,45.0811,45.5278,26663.4638
2007-06-21 11:00:00,50.94,50.94,50.56,50.57,12010.569300984866,45.5099,45.5099,45.1705,45.1794,12010.5693
2007-06-21 11:30:00,50.57,50.66,50.43,50.56,34230.12250780687,45.1794,45.2598,45.0543,45.1705,34230.1225
2007-06-21 12:00:00,50.56,50.71,50.53,50.64,28104.732164304587,45.1705,45.3045,45.1437,45.2419,28104.7322
2007-06-21 12:30:00,50.7,50.96,50.59,50.76,23660.821522940187,45.2955,45.5278,45.1973,45.3491,23660.8215
2007-06-21 13:00:00,50.79,51.04,50.79,50.99,9128.032668748498,45.3759,45.5993,45.3759,45.5546,9128.0327
2007-06-21 13:30:00,51.01,51.2,51.01,51.2,12851.309152053807,45.5725,45.7422,45.5725,45.7422,12851.3092
2007-06-21 14:00:00,51.25,51.25,51.06,51.18,27744.41508527504,45.7869,45.7869,45.6172,45.7244,27744.4151
2007-06-21 14:30:00,51.16,51.2,50.91,50.92,28104.732164304587,45.7065,45.7422,45.4831,45.4921,28104.7322
2007-06-21 15:00:00,50.96,51.01,50.77,50.89,20297.862118664423,45.5278,45.5725,45.3581,45.4653,20297.8621
2007-06-21 15:30:00,50.91,51.12,50.88,51.06,27143.8866202258,45.4831,45.6708,45.4563,45.6172,27143.8866
2007-06-22 09:30:00,51.09,51.69,51.04,51.55,32428.53711265913,45.644,46.18,45.5993,46.0549,32428.5371
2007-06-22 10:00:00,51.62,51.62,51.32,51.41,14893.105933221232,46.1175,46.1175,45.8494,45.9298,14893.1059
2007-06-22 10:30:00,51.4,51.55,51.28,51.4,16094.16286331972,45.9209,46.0549,45.8137,45.9209,16094.1629
2007-06-22 11:00:00,51.46,51.46,51.25,51.4,18135.959644487142,45.9745,45.9745,45.7869,45.9209,18135.9596
2007-06-22 11:30:00,51.36,51.4,51.12,51.35,12250.780687004562,45.8852,45.9209,45.6708,45.8762,12250.7807
2007-06-22 12:00:00,51.34,51.37,50.79,50.79,18616.382416526543,45.8673,45.8941,45.3759,45.3759,18616.3824
2007-06-22 12:30:00,50.79,50.91,50.71,50.86,21378.81335575306,45.3759,45.4831,45.3045,45.4385,21378.8134
2007-06-22 13:00:00,50.87,51.09,50.58,51.09,20177.75642565457,45.4474,45.644,45.1883,45.644,20177.7564
2007-06-22 13:30:00,51.12,51.17,50.99,51.17,14412.68316118184,45.6708,45.7154,45.5546,45.7154,14412.6832
2007-06-22 14:00:00,51.15,51.21,50.98,51.21,22459.7645928417,45.6976,45.7512,45.5457,45.7512,22459.7646
2007-06-22 14:30:00,51.22,51.35,51.01,51.31,25582.512611097765,45.7601,45.8762,45.5725,45.8405,25582.5126
2007-06-22 15:00:00,51.32,51.42,51.13,51.27,25222.195532068217,45.8494,45.9388,45.6797,45.8048,25222.1955
2007-06-22 15:30:00,51.24,51.26,51.01,51.15,95363.92024981984,45.778,45.7958,45.5725,45.6976,95363.9202
2007-06-25 09:30:00,51.25,51.35,50.81,50.96,38674.03314917127,45.7869,45.8762,45.3938,45.5278,38674.0331
2007-06-25 10:00:00,51.0,51.62,51.0,51.62,32068.2200336296,45.5636,46.1175,45.5636,46.1175,32068.22
2007-06-25 10:30:00,51.61,51.62,51.12,51.3,18976.699495556088,46.1085,46.1175,45.6708,45.8316,18976.6995
2007-06-25 11:00:00,51.34,51.55,51.15,51.55,14893.105933221232,45.8673,46.0549,45.6976,46.0549,14893.1059
2007-06-25 11:30:00,51.56,51.6,51.4,51.55,18015.8539514773,46.0639,46.0996,45.9209,46.0549,18015.854
2007-06-25 12:00:00,51.59,51.7,51.56,51.63,16454.479942349266,46.0907,46.1889,46.0639,46.1264,16454.4799
2007-06-25 12:30:00,51.64,51.65,51.43,51.43,13692.049003122747,46.1353,46.1443,45.9477,45.9477,13692.049
2007-06-25 13:00:00,51.43,51.52,51.37,51.42,17535.431179437903,45.9477,46.0281,45.8941,45.9388,17535.4312
2007-06-25 13:30:00,51.44,51.53,51.36,51.45,25942.82969012731,45.9567,46.0371,45.8852,45.9656,25942.8297
2007-06-25 14:00:00,51.45,51.54,51.2,51.25,67018.97669949556,45.9656,46.046,45.7422,45.7869,67018.9767
2007-06-25 14:30:00,51.25,51.3,50.55,50.73,79630.07446552966,45.7869,45.8316,45.1615,45.3223,79630.0745
2007-06-25 15:00:00,50.69,50.76,50.49,50.69,30506.84602450156,45.2866,45.3491,45.1079,45.2866,30506.846
2007-06-25 15:30:00,50.7,51.38,50.68,50.79,29305.78909440308,45.2955,45.903,45.2777,45.3759,29305.7891
2007-06-26 09:30:00,51.01,51.07,50.48,50.74,54527.98462647129,45.5725,45.6261,45.099,45.3313,54527.9846
2007-06-26 10:00:00,50.69,50.83,50.54,50.7,25342.301225078067,45.2866,45.4117,45.1526,45.2955,25342.3012
2007-06-26 10:30:00,50.73,50.82,50.58,50.71,37833.293298102326,45.3223,45.4027,45.1883,45.3045,37833.2933
2007-06-26 11:00:00,50.71,50.85,50.62,50.66,42877.73240451597,45.3045,45.4295,45.2241,45.2598,42877.7324
2007-06-26 11:30:00,50.63,50.98,50.57,50.93,19817.43934662503,45.233,45.5457,45.1794,45.501,19817.4393
2007-06-26 12:00:00,50.91,51.06,50.77,50.82,11530.146528945472,45.4831,45.6172,45.3581,45.4027,11530.1465
2007-06-26 12:30:00,50.88,50.91,50.6,50.66,10809.51237088638,45.4563,45.4831,45.2062,45.2598,10809.5124
2007-06-26 13:00:00,50.68,50.86,50.68,50.75,9128.032668748498,45.2777,45.4385,45.2777,45.3402,9128.0327
2007-06-26 13:30:00,50.75,50.91,50.7,50.86,16094.16286331972,45.3402,45.4831,45.2955,45.4385,16094.1629
2007-06-26 14:00:00,50.84,50.89,50.63,50.77,23660.821522940187,45.4206,45.4653,45.233,45.3581,23660.8215
2007-06-26 14:30:00,50.73,50.79,50.54,50.54,38313.71607014172,45.3223,45.3759,45.1526,45.1526,38313.7161
2007-06-26 15:00:00,50.53,50.64,50.37,50.55,31948.114340619744,45.1437,45.2419,45.0007,45.1615,31948.1143
2007-06-26 15:30:00,50.54,50.61,50.37,50.51,26062.93538313716,45.1526,45.2151,45.0007,45.1258,26062.9354
2007-06-27 09:30:00,49.96,50.0,49.66,49.86,28825.36632236368,44.6344,44.6702,44.3664,44.5451,28825.3663
2007-06-27 10:00:00,49.91,49.91,49.56,49.71,28465.04924333413,44.5897,44.5897,44.2771,44.4111,28465.0492
2007-06-27 10:30:00,49.71,49.94,49.64,49.71,16934.90271438866,44.4111,44.6165,44.3485,44.4111,16934.9027
2007-06-27 11:00:00,49.71,49.91,49.62,49.77,18256.065337496995,44.4111,44.5897,44.3307,44.4647,18256.0653
2007-06-27 11:30:00,49.75,49.76,49.58,49.66,15493.634398270477,44.4468,44.4557,44.2949,44.3664,15493.6344
2007-06-27 12:00:00,49.66,49.86,49.66,49.7,13932.260389142444,44.3664,44.5451,44.3664,44.4021,13932.2604
2007-06-27 12:30:00,49.71,49.91,49.71,49.86,10809.51237088638,44.4111,44.5897,44.4111,44.5451,10809.5124
2007-06-27 13:00:00,49.86,49.87,49.64,49.71,11530.146528945472,44.5451,44.554,44.3485,44.4111,11530.1465
2007-06-27 13:30:00,49.71,50.03,49.65,49.84,24621.66706701897,44.4111,44.697,44.3575,44.5272,24621.6671
2007-06-27 14:00:00,49.87,50.26,49.87,50.23,32788.85419168868,44.554,44.9024,44.554,44.8756,32788.8542
2007-06-27 14:30:00,50.2,50.24,50.03,50.05,21138.601969733365,44.8488,44.8846,44.697,44.7148,21138.602
2007-06-27 15:00:00,50.06,50.21,50.02,50.04,39634.87869325006,44.7238,44.8578,44.688,44.7059,39634.8787
2007-06-27 15:30:00,50.05,50.5,50.02,50.5,34350.22820081672,44.7148,45.1169,44.688,45.1169,34350.2282
2007-06-28 09:30:00,50.61,50.81,50.58,50.7,12130.674993994717,45.2151,45.3938,45.1883,45.2955,12130.675
2007-06-28 10:00:00,50.76,51.06,50.76,50.94,10449.195291856831,45.3491,45.6172,45.3491,45.5099,10449.1953
2007-06-28 10:30:00,50.95,51.07,50.86,50.91,10208.983905837136,45.5189,45.6261,45.4385,45.4831,10208.9839
2007-06-28 11:00:00,50.91,50.98,50.84,50.91,10809.51237088638,45.4831,45.5457,45.4206,45.4831,10809.5124
2007-06-28 11:30:00,50.92,51.2,50.92,51.19,5885.178957482584,45.4921,45.7422,45.4921,45.7333,5885.179
2007-06-28 12:00:00,51.17,51.31,51.17,51.28,7806.870045640163,45.7154,45.8405,45.7154,45.8137,7806.87
2007-06-28 12:30:00,51.27,51.27,51.1,51.15,8407.398510689407,45.8048,45.8048,45.6529,45.6976,8407.3985
2007-06-28 13:00:00,51.13,51.16,51.04,51.16,6605.813115541676,45.6797,45.7065,45.5993,45.7065,6605.8131
2007-06-28 13:30:00,51.16,51.36,51.16,51.28,9248.138361758349,45.7065,45.8852,45.7065,45.8137,9248.1384
2007-06-28 14:00:00,51.24,51.6,51.04,51.4,21138.601969733365,45.778,46.0996,45.5993,45.9209,21138.602
2007-06-28 14:30:00,51.3,51.34,50.99,51.09,25462.40691808792,45.8316,45.8673,45.5546,45.644,25462.4069
2007-06-28 15:00:00,51.09,51.11,50.91,51.11,21859.236127792457,45.644,45.6618,45.4831,45.6618,21859.2361
2007-06-28 15:30:00,51.09,51.17,50.84,50.86,23060.293057890944,45.644,45.7154,45.4206,45.4385,23060.2931
2007-06-29 09:30:00,51.11,51.4,50.97,51.3,26663.4638481864,45.6618,45.9209,45.5368,45.8316,26663.4638
2007-06-29 10:00:00,51.3,51.47,51.01,51.07,35070.862358875806,45.8316,45.9835,45.5725,45.6261,35070.8624
2007-06-29 10:30:00,51.07,51.08,50.96,50.96,15133.31731924093,45.6261,45.635,45.5278,45.5278,15133.3173
2007-06-29 11:00:00,50.94,51.04,50.84,51.02,20417.96781167428,45.5099,45.5993,45.4206,45.5814,20417.9678
2007-06-29 11:30:00,51.0,51.13,50.89,50.92,13211.626231083352,45.5636,45.6797,45.4653,45.4921,13211.6262
2007-06-29 12:00:00,50.92,50.96,50.36,50.68,26663.4638481864,45.4921,45.5278,44.9918,45.2777,26663.4638
2007-06-29 12:30:00,50.68,50.74,50.45,50.69,10208.983905837136,45.2777,45.3313,45.0722,45.2866,10208.9839
2007-06-29 13:00:00,50.69,50.75,50.47,50.67,12851.309152053807,45.2866,45.3402,45.0901,45.2687,12851.3092
2007-06-29 13:30:00,50.67,50.84,50.65,50.77,8887.8212827288,45.2687,45.4206,45.2509,45.3581,8887.8213
2007-06-29 14:00:00,50.79,50.79,50.35,50.53,28344.94355032428,45.3759,45.3759,44.9828,45.1437,28344.9436
2007-06-29 14:30:00,50.48,50.74,50.48,50.62,16334.374249339418,45.099,45.3313,45.099,45.2241,16334.3742
2007-06-29 15:00:00,50.62,50.65,50.11,50.13,52005.76507326447,45.2241,45.2509,44.7684,44.7863,52005.7651
2007-06-29 15:30:00,50.13,50.4,50.12,50.22,65337.49699735767,44.7863,45.0275,44.7774,44.8667,65337.497
2007-07-02 09:30:00,50.41,51.16,50.41,51.13,22219.553206822,45.0364,45.7065,45.0364,45.6797,22219.5532
2007-07-02 10:00:00,51.16,51.61,51.16,51.44,21619.02474177276,45.7065,46.1085,45.7065,45.9567,21619.0247
2007-07-02 10:30:00,51.45,51.61,51.44,51.57,18135.959644487142,45.9656,46.1085,45.9567,46.0728,18135.9596
2007-07-02 11:00:00,51.6,51.62,51.5,51.51,33029.06557770838,46.0996,46.1175,46.0103,46.0192,33029.0656
2007-07-02 11:30:00,51.51,51.51,51.37,51.45,25942.82969012731,46.0192,46.0192,45.8941,45.9656,25942.8297
2007-07-02 12:00:00,51.41,51.62,51.41,51.49,11890.463607975018,45.9298,46.1175,45.9298,46.0013,11890.4636
2007-07-02 12:30:00,51.5,51.59,51.39,51.45,15733.845784290175,46.0103,46.0907,45.912,45.9656,15733.8458
2007-07-02 13:00:00,51.51,51.62,51.51,51.6,9248.138361758349,46.0192,46.1175,46.0192,46.0996,9248.1384
2007-07-02 13:30:00,51.61,51.75,51.51,51.7,13211.626231083352,46.1085,46.2336,46.0192,46.1889,13211.6262
2007-07-02 14:00:00,51.7,51.7,51.54,51.56,13932.260389142444,46.1889,46.1889,46.046,46.0639,13932.2604
2007-07-02 14:30:00,51.55,51.77,51.52,51.73,21258.70766274321,46.0549,46.2515,46.0281,46.2157,21258.7077
2007-07-02 15:00:00,51.73,51.75,51.59,51.71,18015.8539514773,46.2157,46.2336,46.0907,46.1979,18015.854
2007-07-02 15:30:00,51.72,51.75,51.61,51.75,30386.74033149171,46.2068,46.2336,46.1085,46.2336,30386.7403
2007-07-03 09:30:00,51.75,51.92,51.65,51.9,15613.740091280326,46.2336,46.3855,46.1443,46.3676,15613.7401
2007-07-03 10:00:00,51.89,52.04,51.79,52.04,16214.268556329567,46.3587,46.4927,46.2693,46.4927,16214.2686
2007-07-03 10:30:00,52.04,52.04,51.95,52.02,10809.51237088638,46.4927,46.4927,46.4123,46.4748,10809.5124
2007-07-03 11:00:00,51.95,51.97,51.85,51.85,5885.178957482584,46.4123,46.4302,46.3229,46.3229,5885.179
2007-07-03 11:30:00,51.84,51.97,51.8,51.97,8167.187124669709,46.314,46.4302,46.2783,46.4302,8167.1871
2007-07-03 12:00:00,51.99,52.04,51.95,52.04,11530.146528945472,46.448,46.4927,46.4123,46.4927,11530.1465
2007-07-03 12:30:00,52.04,52.12,51.85,51.85,16574.585635359115,46.4927,46.5642,46.3229,46.3229,16574.5856
2007-07-05 09:30:00,51.8,51.97,51.7,51.94,10329.089598846986,46.2783,46.4302,46.1889,46.4034,10329.0896
2007-07-05 10:00:00,51.96,51.99,51.65,51.78,11410.040835935622,46.4212,46.448,46.1443,46.2604,11410.0408
2007-07-05 10:30:00,51.81,51.94,51.62,51.85,11289.935142925777,46.2872,46.4034,46.1175,46.3229,11289.9351
2007-07-05 11:00:00,51.82,51.84,51.48,51.75,12010.569300984866,46.2961,46.314,45.9924,46.2336,12010.5693
2007-07-05 11:30:00,51.75,51.75,51.58,51.66,18616.382416526543,46.2336,46.2336,46.0817,46.1532,18616.3824
2007-07-05 12:00:00,51.63,51.76,51.6,51.64,37352.870526062936,46.1264,46.2425,46.0996,46.1353,37352.8705
2007-07-05 12:30:00,51.62,51.62,51.45,51.57,21619.02474177276,46.1175,46.1175,45.9656,46.0728,21619.0247
2007-07-05 13:00:00,51.57,51.7,51.57,51.64,11289.935142925777,46.0728,46.1889,46.0728,46.1353,11289.9351
2007-07-05 13:30:00,51.64,51.71,51.57,51.57,15733.845784290175,46.1353,46.1979,46.0728,46.0728,15733.8458
2007-07-05 14:00:00,51.62,51.7,51.5,51.63,18256.065337496995,46.1175,46.1889,46.0103,46.1264,18256.0653
2007-07-05 14:30:00,51.63,51.68,51.61,51.66,27263.992313235645,46.1264,46.1711,46.1085,46.1532,27263.9923
2007-07-05 15:00:00,51.65,51.76,51.63,51.7,27504.203699255344,46.1443,46.2425,46.1264,46.1889,27504.2037
2007-07-05 15:30:00,51.7,51.74,51.64,51.73,31587.7972615902,46.1889,46.2247,46.1353,46.2157,31587.7973
2007-07-06 09:30:00,51.9,51.9,51.3,51.42,10809.51237088638,46.3676,46.3676,45.8316,45.9388,10809.5124
2007-07-06 10:00:00,51.44,51.75,51.44,51.75,7926.975738650011,45.9567,46.2336,45.9567,46.2336,7926.9757
2007-07-06 10:30:00,51.83,51.85,51.69,51.7,6245.496036512131,46.3051,46.3229,46.18,46.1889,6245.496
2007-07-06 11:00:00,51.73,52.04,51.73,52.04,11650.25222195532,46.2157,46.4927,46.2157,46.4927,11650.2522
2007-07-06 11:30:00,52.04,52.25,52.04,52.15,36872.44775402354,46.4927,46.6803,46.4927,46.591,36872.4478
2007-07-06 12:00:00,52.17,52.25,52.01,52.07,15493.634398270477,46.6088,46.6803,46.4659,46.5195,15493.6344
2007-07-06 12:30:00,52.03,52.15,52.03,52.12,2762.430939226519,46.4838,46.591,46.4838,46.5642,2762.4309
2007-07-06 13:00:00,52.2,52.2,52.07,52.15,3242.8537112659137,46.6356,46.6356,46.5195,46.591,3242.8537
2007-07-06 13:30:00,52.15,52.15,52.03,52.15,8767.715589718951,46.591,46.591,46.4838,46.591,8767.7156
2007-07-06 14:00:00,52.14,52.31,52.1,52.25,6605.813115541676,46.582,46.7339,46.5463,46.6803,6605.8131
2007-07-06 14:30:00,52.23,52.23,52.04,52.1,15974.057170309872,46.6624,46.6624,46.4927,46.5463,15974.0572
2007-07-06 15:00:00,52.13,52.23,52.12,52.19,10809.51237088638,46.5731,46.6624,46.5642,46.6267,10809.5124
2007-07-06 15:30:00,52.19,52.2,51.84,52.01,42157.09824645688,46.6267,46.6356,46.314,46.4659,42157.0982
2007-07-09 09:30:00,52.25,52.91,52.25,52.36,31707.90295460005,46.6803,47.27,46.6803,46.7786,31707.903
2007-07-09 10:00:00,52.38,52.6,52.32,52.36,33989.91112178717,46.7965,46.993,46.7428,46.7786,33989.9111
2007-07-09 10:30:00,52.37,52.45,52.32,52.33,27263.992313235645,46.7875,46.859,46.7428,46.7518,27263.9923
2007-07-09 11:00:00,52.33,52.43,52.31,52.41,21859.236127792457,46.7518,46.8411,46.7339,46.8233,21859.2361
2007-07-09 11:30:00,52.43,52.43,52.3,52.37,18856.59380254624,46.8411,46.8411,46.725,46.7875,18856.5938
2007-07-09 12:00:00,52.35,52.38,52.27,52.34,27624.3093922652,46.7696,46.7965,46.6982,46.7607,27624.3094
2007-07-09 12:30:00,52.36,52.45,52.25,52.32,11650.25222195532,46.7786,46.859,46.6803,46.7428,11650.2522
2007-07-09 13:00:00,52.34,52.42,52.27,52.4,16094.16286331972,46.7607,46.8322,46.6982,46.8143,16094.1629
2007-07-09 13:30:00,52.4,52.45,52.27,52.43,20658.17919769397,46.8143,46.859,46.6982,46.8411,20658.1792
2007-07-09 14:00:00,52.43,52.45,52.3,52.33,12130.674993994717,46.8411,46.859,46.725,46.7518,12130.675
2007-07-09 14:30:00,52.32,52.45,52.31,52.45,24021.13860196973,46.7428,46.859,46.7339,46.859,24021.1386
2007-07-09 15:00:00,52.45,52.79,52.45,52.72,33989.91112178717,46.859,47.1627,46.859,47.1002,33989.9111
2007-07-09 15:30:00,52.69,52.87,52.66,52.86,68820.56209464328,47.0734,47.2342,47.0466,47.2253,68820.5621
2007-07-10 09:30:00,50.84,52.11,49.01,49.74,268676.43526303145,45.4206,46.5552,43.7857,44.4379,268676.4353
2007-07-10 10:00:00,49.77,51.06,49.77,50.7,262671.15061253903,44.4647,45.6172,44.4647,45.2955,262671.1506
2007-07-10 10:30:00,50.7,50.97,50.16,50.91,153855.39274561615,45.2955,45.5368,44.8131,45.4831,153855.3927
2007-07-10 11:00:00,50.91,51.1,50.49,50.54,102450.1561374009,45.4831,45.6529,45.1079,45.1526,102450.1561
2007-07-10 11:30:00,50.56,50.8,50.46,50.48,53086.71631035311,45.1705,45.3849,45.0811,45.099,53086.7163
2007-07-10 12:00:00,50.48,50.6,50.37,50.49,53807.3504684122,45.099,45.2062,45.0007,45.1079,53807.3505
2007-07-10 12:30:00,50.48,50.61,50.08,50.11,56689.88710064856,45.099,45.2151,44.7416,44.7684,56689.8871
2007-07-10 13:00:00,50.11,50.29,49.95,50.02,106053.32692769635,44.7684,44.9292,44.6255,44.688,106053.3269
2007-07-10 13:30:00,50.1,50.22,49.96,50.06,98366.56257506604,44.7595,44.8667,44.6344,44.7238,98366.5626
2007-07-10 14:00:00,50.06,50.08,49.87,49.95,72063.4158059092,44.7238,44.7416,44.554,44.6255,72063.4158
2007-07-10 14:30:00,49.93,50.01,49.92,49.95,94042.75762671152,44.6076,44.6791,44.5987,44.6255,94042.7576
2007-07-10 15:00:00,49.95,49.99,49.93,49.96,93442.22916166224,44.6255,44.6612,44.6076,44.6344,93442.2292
2007-07-10 15:30:00,49.96,50.03,49.89,49.99,122868.12394907518,44.6344,44.697,44.5719,44.6612,122868.1239
2007-07-11 09:30:00,49.87,50.27,49.8,50.0,71823.2044198895,44.554,44.9114,44.4915,44.6702,71823.2044
2007-07-11 10:00:00,50.0,50.46,49.86,50.41,50204.17967811674,44.6702,45.0811,44.5451,45.0364,50204.1797
2007-07-11 10:30:00,50.44,50.62,50.21,50.57,54527.98462647129,45.0632,45.2241,44.8578,45.1794,54527.9846
2007-07-11 11:00:00,50.61,51.08,50.61,51.05,72543.83857794858,45.2151,45.635,45.2151,45.6082,72543.8386
2007-07-11 11:30:00,51.05,51.05,50.94,50.96,40715.829930338696,45.6082,45.6082,45.5099,45.5278,40715.8299
2007-07-11 12:00:00,50.96,51.12,50.96,51.08,44439.106413644,45.5278,45.6708,45.5278,45.635,44439.1064
2007-07-11 12:30:00,51.08,51.25,50.95,51.2,37713.18760509248,45.635,45.7869,45.5189,45.7422,37713.1876
2007-07-11 13:00:00,51.21,51.47,51.19,51.36,45159.7405717031,45.7512,45.9835,45.7333,45.8852,45159.7406
2007-07-11 13:30:00,51.45,51.78,51.36,51.43,43358.15517655537,45.9656,46.2604,45.8852,45.9477,43358.1552
2007-07-11 14:00:00,51.37,51.61,51.37,51.5,44319.00072063416,45.8941,46.1085,45.8941,46.0103,44319.0007
2007-07-11 14:30:00,51.49,51.62,51.46,51.59,39154.45592121066,46.0013,46.1175,45.9745,46.0907,39154.4559
2007-07-11 15:00:00,51.62,51.86,51.5,51.79,55128.51309152054,46.1175,46.3319,46.0103,46.2693,55128.5131
2007-07-11 15:30:00,51.81,51.83,51.54,51.71,36752.34206101369,46.2872,46.3051,46.046,46.1979,36752.3421
2007-07-12 09:30:00,52.2,52.45,52.16,52.2,51044.91952918568,46.7463,46.9702,46.7104,46.7463,51044.9195
2007-07-12 10:00:00,52.26,52.27,51.81,51.99,32068.2200336296,46.8,46.809,46.397,46.5582,32068.22
2007-07-12 10:30:00,51.97,52.1,51.79,51.85,30987.26879654096,46.5403,46.6567,46.3791,46.4328,30987.2688
2007-07-12 11:00:00,51.83,52.18,51.8,51.99,20658.17919769397,46.4149,46.7284,46.3881,46.5582,20658.1792
2007-07-12 11:30:00,52.05,52.31,51.99,52.23,15853.951477300025,46.6119,46.8448,46.5582,46.7731,15853.9515
2007-07-12 12:00:00,52.28,52.45,52.25,52.45,10329.089598846986,46.8179,46.9702,46.791,46.9702,10329.0896
2007-07-12 12:30:00,52.45,52.5,52.38,52.46,7566.658659620465,46.9702,47.0149,46.9075,46.9791,7566.6587
2007-07-12 13:00:00,52.47,52.53,52.35,52.53,8887.8212827288,46.9881,47.0418,46.8806,47.0418,8887.8213
2007-07-12 13:30:00,52.58,52.6,52.34,52.34,9608.455440787891,47.0866,47.1045,46.8716,46.8716,9608.4554
2007-07-12 14:00:00,52.35,52.35,52.09,52.23,14052.366082152294,46.8806,46.8806,46.6478,46.7731,14052.3661
2007-07-12 14:30:00,52.25,52.44,52.23,52.44,10329.089598846986,46.791,46.9612,46.7731,46.9612,10329.0896
2007-07-12 15:00:00,52.41,52.62,52.36,52.62,24381.45568099928,46.9343,47.1224,46.8896,47.1224,24381.4557
2007-07-12 15:30:00,52.63,52.81,52.56,52.74,41796.78116742733,47.1313,47.2925,47.0687,47.2299,41796.7812
2007-07-13 09:30:00,52.87,53.17,52.48,52.48,31467.69156858035,47.3463,47.6149,46.997,46.997,31467.6916
2007-07-13 10:00:00,52.61,52.75,52.39,52.7,33509.48834974778,47.1134,47.2388,46.9164,47.194,33509.4883
2007-07-13 10:30:00,52.7,52.8,52.66,52.72,20297.862118664423,47.194,47.2836,47.1582,47.2119,20297.8621
2007-07-13 11:00:00,52.7,52.8,52.67,52.72,14052.366082152294,47.194,47.2836,47.1672,47.2119,14052.3661
2007-07-13 11:30:00,52.72,52.73,52.68,52.69,15974.057170309872,47.2119,47.2209,47.1761,47.1851,15974.0572
2007-07-13 12:00:00,52.7,52.76,52.7,52.74,14652.894547201537,47.194,47.2478,47.194,47.2299,14652.8945
2007-07-13 12:30:00,52.74,52.78,52.74,52.76,6365.601729521979,47.2299,47.2657,47.2299,47.2478,6365.6017
2007-07-13 13:00:00,52.76,52.81,52.75,52.8,4924.333413403795,47.2478,47.2925,47.2388,47.2836,4924.3334
2007-07-13 13:30:00,52.8,52.8,52.75,52.75,8167.187124669709,47.2836,47.2836,47.2388,47.2388,8167.1871
2007-07-13 14:00:00,52.75,52.85,52.73,52.77,15613.740091280326,47.2388,47.3284,47.2209,47.2567,15613.7401
2007-07-13 14:30:00,52.78,53.04,52.77,52.99,13091.520538073504,47.2657,47.4985,47.2567,47.4537,13091.5205
2007-07-13 15:00:00,52.96,53.11,52.94,53.06,17055.00840739851,47.4269,47.5612,47.409,47.5164,17055.0084
2007-07-13 15:30:00,53.09,53.19,52.87,52.87,36632.23636800384,47.5433,47.6328,47.3463,47.3463,36632.2364
2007-07-16 09:30:00,52.7,52.7,52.28,52.37,21739.130434782608,47.194,47.194,46.8179,46.8985,21739.1304
2007-07-16 10:00:00,52.37,52.58,52.29,52.58,17895.74825846745,46.8985,47.0866,46.8269,47.0866,17895.7483
2007-07-16 10:30:00,52.53,52.6,52.44,52.58,12130.674993994717,47.0418,47.1045,46.9612,47.0866,12130.675
2007-07-16 11:00:00,52.53,52.53,52.35,52.45,7446.552966610617,47.0418,47.0418,46.8806,46.9702,7446.553
2007-07-16 11:30:00,52.45,52.86,52.45,52.85,24501.561374009125,46.9702,47.3373,46.9702,47.3284,24501.5614
2007-07-16 12:00:00,52.84,52.99,52.77,52.83,21378.81335575306,47.3194,47.4537,47.2567,47.3105,21378.8134
2007-07-16 12:30:00,52.86,53.12,52.85,53.11,12731.203459043958,47.3373,47.5702,47.3284,47.5612,12731.2035
2007-07-16 13:00:00,53.1,53.1,52.68,52.7,21739.130434782608,47.5522,47.5522,47.1761,47.194,21739.1304
2007-07-16 13:30:00,52.7,52.75,52.45,52.55,20538.07350468412,47.194,47.2388,46.9702,47.0597,20538.0735
2007-07-16 14:00:00,52.53,52.69,52.46,52.69,16214.268556329567,47.0418,47.1851,46.9791,47.1851,16214.2686
2007-07-16 14:30:00,52.7,52.82,52.59,52.65,27384.09800624549,47.194,47.3015,47.0955,47.1493,27384.098
2007-07-16 15:00:00,52.7,52.81,52.65,52.73,30626.95171751141,47.194,47.2925,47.1493,47.2209,30626.9517
2007-07-16 15:30:00,52.72,52.89,52.4,52.61,69180.87917367283,47.2119,47.3642,46.9254,47.1134,69180.8792
2007-07-17 09:30:00,52.63,53.12,52.61,52.95,20898.390583713663,47.1313,47.5702,47.1134,47.4179,20898.3906
2007-07-17 10:00:00,52.93,53.26,52.78,53.22,24621.66706701897,47.4,47.6955,47.2657,47.6597,24621.6671
2007-07-17 10:30:00,53.2,53.26,53.08,53.17,18856.59380254624,47.6418,47.6955,47.5343,47.6149,18856.5938
2007-07-17 11:00:00,53.19,53.24,52.96,53.06,20778.284890703817,47.6328,47.6776,47.4269,47.5164,20778.2849
2007-07-17 11:30:00,53.05,53.13,52.86,52.94,9128.032668748498,47.5075,47.5791,47.3373,47.409,9128.0327
2007-07-17 12:00:00,52.91,52.91,52.62,52.7,15613.740091280326,47.3821,47.3821,47.1224,47.194,15613.7401
2007-07-17 12:30:00,52.7,52.7,52.53,52.61,11410.040835935622,47.194,47.194,47.0418,47.1134,11410.0408
2007-07-17 13:00:00,52.6,52.7,52.47,52.55,26663.4638481864,47.1045,47.194,46.9881,47.0597,26663.4638
2007-07-17 13:30:00,52.51,52.68,52.41,52.56,46961.325966850825,47.0239,47.1761,46.9343,47.0687,46961.326
2007-07-17 14:00:00,52.55,52.84,52.55,52.62,47681.96012490992,47.0597,47.3194,47.0597,47.1224,47681.9601
2007-07-17 14:30:00,52.63,52.79,52.6,52.7,58851.789574825845,47.1313,47.2746,47.1045,47.194,58851.7896
2007-07-17 15:00:00,52.7,52.8,52.64,52.75,34830.650972856114,47.194,47.2836,47.1403,47.2388,34830.651
2007-07-17 15:30:00,52.75,52.78,52.4,52.55,106173.4326207062,47.2388,47.2657,46.9254,47.0597,106173.4326
2007-07-18 09:30:00,53.24,53.64,53.07,53.1,123588.75810713429,47.6776,48.0358,47.5254,47.5522,123588.7581
2007-07-18 10:00:00,53.09,53.28,52.47,52.83,70261.83041076147,47.5433,47.7134,46.9881,47.3105,70261.8304
2007-07-18 10:30:00,52.87,52.87,52.26,52.42,33149.17127071823,47.3463,47.3463,46.8,46.9433,33149.1713
2007-07-18 11:00:00,52.5,52.85,52.42,52.75,28344.94355032428,47.0149,47.3284,46.9433,47.2388,28344.9436
2007-07-18 11:30:00,52.71,52.76,52.45,52.61,38433.82176315157,47.203,47.2478,46.9702,47.1134,38433.8218
2007-07-18 12:00:00,52.65,52.8,52.25,52.35,43478.260869565216,47.1493,47.2836,46.791,46.8806,43478.2609
2007-07-18 12:30:00,52.36,52.57,52.27,52.45,28825.36632236368,46.8896,47.0776,46.809,46.9702,28825.3663
2007-07-18 13:00:00,52.45,52.55,52.34,52.54,23901.03290895988,46.9702,47.0597,46.8716,47.0507,23901.0329
2007-07-18 13:30:00,52.54,52.7,52.45,52.51,61013.69204900312,47.0507,47.194,46.9702,47.0239,61013.692
2007-07-18 14:00:00,52.51,52.67,52.32,52.42,48162.38289694931,47.0239,47.1672,46.8537,46.9433,48162.3829
2007-07-18 14:30:00,52.42,52.59,52.32,52.45,41196.25270237809,46.9433,47.0955,46.8537,46.9702,41196.2527
2007-07-18 15:00:00,52.43,52.53,52.28,52.35,79149.65169349026,46.9522,47.0418,46.8179,46.8806,79149.6517
2007-07-18 15:30:00,52.38,52.75,52.33,52.6,105933.22123468653,46.9075,47.2388,46.8627,47.1045,105933.2212
2007-07-19 09:30:00,53.04,53.29,52.95,52.99,24621.66706701897,47.4985,47.7224,47.4179,47.4537,24621.6671
2007-07-19 10:00:00,53.01,53.49,52.99,53.36,34110.01681479702,47.4716,47.9015,47.4537,47.7851,34110.0168
2007-07-19 10:30:00,53.36,53.36,53.04,53.29,28705.26062935383,47.7851,47.7851,47.4985,47.7224,28705.2606
2007-07-19 11:00:00,53.29,53.63,53.27,53.41,36512.13067499399,47.7224,48.0269,47.7045,47.8299,36512.1307
2007-07-19 11:30:00,53.43,53.64,53.43,53.58,18616.382416526543,47.8478,48.0358,47.8478,47.9821,18616.3824
2007-07-19 12:00:00,53.58,53.68,53.42,53.64,18135.959644487142,47.9821,48.0716,47.8388,48.0358,18135.9596
2007-07-19 12:30:00,53.65,53.74,53.63,53.63,15493.634398270477,48.0448,48.1254,48.0269,48.0269,15493.6344
2007-07-19 13:00:00,53.64,53.9,53.55,53.69,34230.12250780687,48.0358,48.2687,47.9552,48.0806,34230.1225
2007-07-19 13:30:00,53.69,53.79,53.59,53.59,15613.740091280326,48.0806,48.1702,47.991,47.991,15613.7401
2007-07-19 14:00:00,53.58,53.64,53.43,53.45,31828.00864760989,47.9821,48.0358,47.8478,47.8657,31828.0086
2007-07-19 14:30:00,53.45,53.66,53.44,53.52,39875.09007926976,47.8657,48.0537,47.8567,47.9284,39875.0901
2007-07-19 15:00:00,53.54,53.78,53.51,53.75,42757.62671150612,47.9463,48.1612,47.9194,48.1343,42757.6267
2007-07-19 15:30:00,53.74,53.83,53.36,53.51,107374.4895508047,48.1254,48.206,47.7851,47.9194,107374.4896
2007-07-20 09:30:00,53.38,53.38,52.2,52.2,67018.97669949556,47.803,47.803,46.7463,46.7463,67018.9767
2007-07-20 10:00:00,52.35,52.4,52.09,52.25,28705.26062935383,46.8806,46.9254,46.6478,46.791,28705.2606
2007-07-20 10:30:00,52.25,52.34,51.96,52.01,33029.06557770838,46.791,46.8716,46.5313,46.5761,33029.0656
2007-07-20 11:00:00,52.0,52.27,51.75,51.89,49243.33413403795,46.5672,46.809,46.3433,46.4687,49243.3341
2007-07-20 11:30:00,51.85,52.0,51.68,51.75,33749.69973576747,46.4328,46.5672,46.2806,46.3433,33749.6997
2007-07-20 12:00:00,51.77,52.19,51.54,52.12,23540.715829930337,46.3612,46.7373,46.1552,46.6746,23540.7158
2007-07-20 12:30:00,52.15,52.15,51.76,51.79,23660.821522940187,46.7015,46.7015,46.3522,46.3791,23660.8215
2007-07-20 13:00:00,51.88,52.17,51.78,52.05,18496.27672351669,46.4597,46.7194,46.3702,46.6119,18496.2767
2007-07-20 13:30:00,52.03,52.46,52.0,52.16,21498.91904876291,46.594,46.9791,46.5672,46.7104,21498.919
2007-07-20 14:00:00,52.18,52.59,52.04,52.32,27023.78092721595,46.7284,47.0955,46.603,46.8537,27023.7809
2007-07-20 14:30:00,52.25,52.51,52.22,52.5,26903.6752342061,46.791,47.0239,46.7642,47.0149,26903.6752
2007-07-20 15:00:00,52.49,52.54,52.21,52.41,29065.57770838337,47.006,47.0507,46.7552,46.9343,29065.5777
2007-07-20 15:30:00,52.41,52.41,51.93,52.04,44679.3177996637,46.9343,46.9343,46.5045,46.603,44679.3178
2007-07-23 09:30:00,52.22,52.72,52.15,52.69,17415.325486428057,46.7642,47.2119,46.7015,47.1851,17415.3255
2007-07-23 10:00:00,52.75,52.88,52.67,52.81,23901.03290895988,47.2388,47.3552,47.1672,47.2925,23901.0329
2007-07-23 10:30:00,52.85,53.3,52.81,53.29,23901.03290895988,47.3284,47.7313,47.2925,47.7224,23901.0329
2007-07-23 11:00:00,53.29,53.34,52.91,53.19,24381.45568099928,47.7224,47.7672,47.3821,47.6328,24381.4557
2007-07-23 11:30:00,53.24,53.32,53.11,53.16,16094.16286331972,47.6776,47.7493,47.5612,47.606,16094.1629
2007-07-23 12:00:00,53.16,53.4,53.16,53.24,20898.390583713663,47.606,47.8209,47.606,47.6776,20898.3906
2007-07-23 12:30:00,53.24,53.36,53.18,53.24,19937.54503963488,47.6776,47.7851,47.6239,47.6776,19937.545
2007-07-23 13:00:00,53.24,53.34,53.08,53.08,18135.959644487142,47.6776,47.7672,47.5343,47.5343,18135.9596
2007-07-23 13:30:00,53.08,53.17,53.05,53.08,8047.08143165986,47.5343,47.6149,47.5075,47.5343,8047.0814
2007-07-23 14:00:00,53.09,53.18,52.95,53.04,21739.130434782608,47.5433,47.6239,47.4179,47.4985,21739.1304
2007-07-23 14:30:00,53.08,53.19,53.0,53.04,17295.219793418208,47.5343,47.6328,47.4627,47.4985,17295.2198
2007-07-23 15:00:00,53.04,53.09,52.79,52.94,26303.146769156858,47.4985,47.5433,47.2746,47.409,26303.1468
2007-07-23 15:30:00,52.91,52.91,52.5,52.75,41436.464088397785,47.3821,47.3821,47.0149,47.2388,41436.4641
2007-07-24 09:30:00,53.96,55.69,53.88,55.37,203579.14965169347,48.3224,49.8716,48.2507,49.5851,203579.1497
2007-07-24 10:00:00,55.37,55.41,54.21,54.49,100408.35935623349,49.5851,49.6209,48.5463,48.797,100408.3594
2007-07-24 10:30:00,54.44,54.63,54.3,54.46,76747.53783329329,48.7522,48.9224,48.6269,48.7702,76747.5378
2007-07-24 11:00:00,54.42,54.45,54.13,54.17,68340.13932260389,48.7343,48.7612,48.4746,48.5105,68340.1393
2007-07-24 11:30:00,54.19,54.24,54.0,54.02,67259.18808551526,48.5284,48.5731,48.3582,48.3761,67259.1881
2007-07-24 12:00:00,54.03,54.31,53.91,54.24,91400.43238049484,48.3851,48.6358,48.2776,48.5731,91400.4324
2007-07-24 12:30:00,54.24,54.51,54.19,54.23,43478.260869565216,48.5731,48.8149,48.5284,48.5642,43478.2609
2007-07-24 13:00:00,54.23,54.42,54.16,54.24,43598.366562575065,48.5642,48.7343,48.5015,48.5731,43598.3666
2007-07-24 13:30:00,54.21,54.38,54.05,54.05,41076.14700936824,48.5463,48.6985,48.403,48.403,41076.147
2007-07-24 14:00:00,54.07,54.37,54.0,54.21,70862.3588758107,48.4209,48.6896,48.3582,48.5463,70862.3589
2007-07-24 14:30:00,54.19,54.25,53.95,53.99,85515.25342301224,48.5284,48.5821,48.3134,48.3493,85515.2534
2007-07-24 15:00:00,53.96,54.03,53.64,53.69,100768.67643526304,48.3224,48.3851,48.0358,48.0806,100768.6764
2007-07-24 15:30:00,53.65,54.09,53.42,54.08,215229.4018736488,48.0448,48.4388,47.8388,48.4299,215229.4019
2007-07-25 09:30:00,54.64,54.64,54.07,54.11,38674.03314917127,48.9313,48.9313,48.4209,48.4567,38674.0331
2007-07-25 10:00:00,54.11,54.24,53.63,53.7,67139.0823925054,48.4567,48.5731,48.0269,48.0896,67139.0824
2007-07-25 10:30:00,53.71,53.71,53.2,53.41,86596.20466010088,48.0985,48.0985,47.6418,47.8299,86596.2047
2007-07-25 11:00:00,53.44,53.53,52.9,53.09,46000.48042277204,47.8567,47.9373,47.3731,47.5433,46000.4804
2007-07-25 11:30:00,53.12,53.28,52.82,52.95,49483.54552005765,47.5702,47.7134,47.3015,47.4179,49483.5455
2007-07-25 12:00:00,52.94,53.04,52.73,52.95,45520.05765073264,47.409,47.4985,47.2209,47.4179,45520.0577
2007-07-25 12:30:00,52.95,52.98,52.5,52.53,34710.545279846265,47.4179,47.4448,47.0149,47.0418,34710.5453
2007-07-25 13:00:00,52.59,52.62,52.1,52.16,49243.33413403795,47.0955,47.1224,46.6567,46.7104,49243.3341
2007-07-25 13:30:00,52.09,52.15,51.75,51.82,45640.16334374249,46.6478,46.7015,46.3433,46.406,45640.1633
2007-07-25 14:00:00,51.8,52.25,51.74,52.15,78188.80614941148,46.3881,46.791,46.3343,46.7015,78188.8061
2007-07-25 14:30:00,52.19,52.31,52.01,52.22,47201.53735287053,46.7373,46.8448,46.5761,46.7642,47201.5374
2007-07-25 15:00:00,52.3,52.96,52.3,52.79,57890.94403074706,46.8358,47.4269,46.8358,47.2746,57890.944
2007-07-25 15:30:00,52.8,52.85,52.55,52.56,58611.57818880615,47.2836,47.3284,47.0597,47.0687,58611.5782
2007-07-26 09:30:00,51.57,51.63,50.68,51.3,62454.9603651213,46.1821,46.2358,45.3851,45.9403,62454.9604
2007-07-26 10:00:00,51.3,51.72,51.15,51.48,67619.5051645448,45.9403,46.3164,45.806,46.1015,67619.5052
2007-07-26 10:30:00,51.44,51.59,51.14,51.19,55488.83017055008,46.0657,46.2,45.797,45.8418,55488.8302
2007-07-26 11:00:00,51.19,51.19,50.31,50.57,59212.106653855386,45.8418,45.8418,45.0537,45.2866,59212.1067
2007-07-26 11:30:00,50.62,50.76,50.23,50.49,54768.19601249099,45.3313,45.4567,44.9821,45.2149,54768.196
2007-07-26 12:00:00,50.41,50.44,49.95,49.95,45760.26903675234,45.1433,45.1702,44.7313,44.7313,45760.269
2007-07-26 12:30:00,49.91,49.92,49.3,49.66,49363.4398270478,44.6955,44.7045,44.1493,44.4716,49363.4398
2007-07-26 13:00:00,49.72,49.91,49.29,49.46,46961.325966850825,44.5254,44.6955,44.1403,44.2925,46961.326
2007-07-26 13:30:00,49.38,49.57,49.02,49.02,37472.97621907279,44.2209,44.391,43.8985,43.8985,37472.9762
2007-07-26 14:00:00,48.97,49.2,48.79,49.11,55969.25294258948,43.8537,44.0597,43.6925,43.9791,55969.2529
2007-07-26 14:30:00,49.17,49.42,48.99,49.15,58371.36680278645,44.0328,44.2567,43.8716,44.0149,58371.3668
2007-07-26 15:00:00,49.22,49.9,49.12,49.71,57530.62695171751,44.0776,44.6866,43.9881,44.5164,57530.627
2007-07-26 15:30:00,49.68,50.14,49.59,49.84,72303.6271919289,44.4896,44.9015,44.409,44.6328,72303.6272
2007-07-27 09:30:00,50.56,50.56,48.77,49.5,41676.67547441748,45.2776,45.2776,43.6746,44.3284,41676.6755
2007-07-27 10:00:00,49.46,50.19,49.24,50.01,38193.610377131874,44.2925,44.9463,44.0955,44.7851,38193.6104
2007-07-27 10:30:00,50.03,50.15,49.04,49.18,29906.31755945232,44.803,44.9104,43.9164,44.0418,29906.3176
2007-07-27 11:00:00,49.25,49.36,48.82,49.12,75186.16382416525,44.1045,44.203,43.7194,43.9881,75186.1638
2007-07-27 11:30:00,49.1,49.18,48.77,48.78,48402.59428296901,43.9702,44.0418,43.6746,43.6836,48402.5943
2007-07-27 12:00:00,48.82,48.91,48.42,48.82,43358.15517655537,43.7194,43.8,43.3612,43.7194,43358.1552
2007-07-27 12:30:00,48.82,49.06,48.66,48.97,43358.15517655537,43.7194,43.9343,43.5761,43.8537,43358.1552
2007-07-27 13:00:00,48.97,49.36,48.92,49.02,20898.390583713663,43.8537,44.203,43.809,43.8985,20898.3906
2007-07-27 13:30:00,49.0,49.18,48.85,49.07,96805.18856593802,43.8806,44.0418,43.7463,43.9433,96805.1886
2007-07-27 14:00:00,49.07,49.29,48.83,48.87,130434.78260869563,43.9433,44.1403,43.7284,43.7642,130434.7826
2007-07-27 14:30:00,48.87,49.2,48.8,49.08,156737.9293778525,43.7642,44.0597,43.7015,43.9522,156737.9294
2007-07-27 15:00:00,49.08,49.3,48.85,49.15,73144.36704299784,43.9522,44.1493,43.7463,44.0149,73144.367
2007-07-27 15:30:00,49.15,49.25,48.58,48.62,128873.4085995676,44.0149,44.1045,43.5045,43.5403,128873.4086
2007-07-30 09:30:00,51.86,52.18,50.81,51.17,125150.1321162623,46.4418,46.7284,45.5015,45.8239,125150.1321
2007-07-30 10:00:00,51.2,51.28,50.63,50.7,63535.91160220994,45.8507,45.9224,45.3403,45.403,63535.9116
2007-07-30 10:30:00,50.69,50.79,50.46,50.47,55729.04155656978,45.394,45.4836,45.1881,45.197,55729.0416
2007-07-30 11:00:00,50.53,50.66,49.93,50.15,47561.85443190007,45.2507,45.3672,44.7134,44.9104,47561.8544
2007-07-30 11:30:00,50.14,50.46,50.0,50.2,65337.49699735767,44.9015,45.1881,44.7761,44.9552,65337.497
2007-07-30 12:00:00,50.25,50.45,49.95,50.26,36512.13067499399,45.0,45.1791,44.7313,45.009,36512.1307
2007-07-30 12:30:00,50.28,50.44,50.08,50.41,41796.78116742733,45.0269,45.1702,44.8478,45.1433,41796.7812
2007-07-30 13:00:00,50.45,50.71,50.3,50.39,52005.76507326447,45.1791,45.4119,45.0448,45.1254,52005.7651
2007-07-30 13:30:00,50.38,50.53,50.12,50.47,36752.34206101369,45.1164,45.2507,44.8836,45.197,36752.3421
2007-07-30 14:00:00,50.41,50.49,50.25,50.33,42877.73240451597,45.1433,45.2149,45.0,45.0716,42877.7324
2007-07-30 14:30:00,50.36,50.51,50.29,50.41,48282.48858995916,45.0985,45.2328,45.0358,45.1433,48282.4886
2007-07-30 15:00:00,50.41,51.05,50.29,50.96,41316.35839538794,45.1433,45.7164,45.0358,45.6358,41316.3584
2007-07-30 15:30:00,50.96,51.13,50.6,50.75,54287.77324045159,45.6358,45.7881,45.3134,45.4478,54287.7732
2007-07-31 09:30:00,51.01,51.04,50.34,50.72,26423.252462166703,45.6806,45.7075,45.0806,45.4209,26423.2525
2007-07-31 10:00:00,50.77,51.11,50.71,50.76,34950.75666586596,45.4657,45.7702,45.4119,45.4567,34950.7567
2007-07-31 10:30:00,50.69,50.76,50.06,50.26,47441.74873889022,45.394,45.4567,44.8299,45.009,47441.7487
2007-07-31 11:00:00,50.25,50.57,50.16,50.57,35671.39082392505,45.0,45.2866,44.9194,45.2866,35671.3908
2007-07-31 11:30:00,50.57,50.76,50.5,50.59,37713.18760509248,45.2866,45.4567,45.2239,45.3045,37713.1876
2007-07-31 12:00:00,50.59,50.68,50.38,50.66,27624.3093922652,45.3045,45.3851,45.1164,45.3672,27624.3094
2007-07-31 12:30:00,50.7,50.79,50.4,50.78,22339.65889983185,45.403,45.4836,45.1343,45.4746,22339.6589
2007-07-31 13:00:00,50.78,50.96,50.59,50.62,28945.47201537353,45.4746,45.6358,45.3045,45.3313,28945.472
2007-07-31 13:30:00,50.62,50.73,50.14,50.4,42637.52101849627,45.3313,45.4299,44.9015,45.1343,42637.521
2007-07-31 14:00:00,50.41,50.62,50.3,50.33,36632.23636800384,45.1433,45.3313,45.0448,45.0716,36632.2364
2007-07-31 14:30:00,50.36,50.36,49.75,49.81,74825.84674513571,45.0985,45.0985,44.5522,44.606,74825.8467
2007-07-31 15:00:00,49.82,50.37,49.82,50.13,69901.51333173193,44.6149,45.1075,44.6149,44.8925,69901.5133
2007-07-31 15:30:00,50.09,50.22,49.12,49.17,120345.90439586836,44.8567,44.9731,43.9881,44.0328,120345.9044
2007-08-01 09:30:00,48.93,49.59,48.16,48.5,53086.71631035311,43.8179,44.409,43.1284,43.4328,53086.7163
2007-08-01 10:00:00,48.53,49.02,48.32,48.74,65217.391304347824,43.4597,43.8985,43.2716,43.6478,65217.3913
2007-08-01 10:30:00,48.72,49.04,48.45,48.49,49123.2284410281,43.6299,43.9164,43.3881,43.4239,49123.2284
2007-08-01 11:00:00,48.56,49.12,48.29,48.82,44919.5291856834,43.4866,43.9881,43.2448,43.7194,44919.5292
2007-08-01 11:30:00,48.79,49.28,48.75,49.28,36512.13067499399,43.6925,44.1313,43.6567,44.1313,36512.1307
2007-08-01 12:00:00,49.26,49.39,48.97,49.12,34110.01681479702,44.1134,44.2299,43.8537,43.9881,34110.0168
2007-08-01 12:30:00,49.14,49.23,48.71,48.76,33989.91112178717,44.006,44.0866,43.6209,43.6657,33989.9111
2007-08-01 13:00:00,48.74,48.74,48.21,48.41,39995.19577227961,43.6478,43.6478,43.1731,43.3522,39995.1958
2007-08-01 13:30:00,48.44,48.63,48.22,48.29,43718.47225558492,43.3791,43.5493,43.1821,43.2448,43718.4723
2007-08-01 14:00:00,48.29,48.4,48.03,48.06,65337.49699735767,43.2448,43.3433,43.0119,43.0388,65337.497
2007-08-01 14:30:00,48.04,48.39,47.67,47.8,50084.073985106894,43.0209,43.3343,42.6896,42.806,50084.074
2007-08-01 15:00:00,47.77,48.15,47.55,48.1,101969.7333653615,42.7791,43.1194,42.5821,43.0746,101969.7334
2007-08-01 15:30:00,48.07,49.14,47.95,49.03,100168.1479702138,43.0478,44.006,42.9403,43.9075,100168.148
2007-08-02 09:30:00,49.33,49.85,49.21,49.46,44078.789334614456,44.1761,44.6418,44.0687,44.2925,44078.7893
2007-08-02 10:00:00,49.43,49.43,48.72,48.86,44799.42349267355,44.2657,44.2657,43.6299,43.7552,44799.4235
2007-08-02 10:30:00,48.89,49.02,48.62,48.67,31707.90295460005,43.7821,43.8985,43.5403,43.5851,31707.903
2007-08-02 11:00:00,48.7,49.0,48.48,48.87,37593.08191208263,43.6119,43.8806,43.4149,43.7642,37593.0819
2007-08-02 11:30:00,48.9,49.12,48.71,48.99,37112.65914004324,43.791,43.9881,43.6209,43.8716,37112.6591
2007-08-02 12:00:00,49.04,49.1,48.8,48.8,32428.53711265913,43.9164,43.9702,43.7015,43.7015,32428.5371
2007-08-02 12:30:00,48.87,49.05,48.76,48.87,24501.561374009125,43.7642,43.9254,43.6657,43.7642,24501.5614
2007-08-02 13:00:00,48.83,48.92,48.64,48.8,24621.66706701897,43.7284,43.809,43.5582,43.7015,24621.6671
2007-08-02 13:30:00,48.81,49.07,48.71,49.03,27023.78092721595,43.7104,43.9433,43.6209,43.9075,27023.7809
2007-08-02 14:00:00,49.03,49.16,48.81,48.89,37232.76483305309,43.9075,44.0239,43.7104,43.7821,37232.7648
2007-08-02 14:30:00,48.92,49.03,48.71,48.85,26903.6752342061,43.809,43.9075,43.6209,43.7463,26903.6752
2007-08-02 15:00:00,48.82,48.97,48.71,48.86,84073.98510689406,43.7194,43.8537,43.6209,43.7552,84073.9851
2007-08-02 15:30:00,48.83,49.06,48.72,48.92,107374.4895508047,43.7284,43.9343,43.6299,43.809,107374.4896
2007-08-03 09:30:00,49.07,49.68,48.29,48.31,23540.715829930337,43.9433,44.4896,43.2448,43.2627,23540.7158
2007-08-03 10:00:00,48.31,48.35,48.0,48.23,42637.52101849627,43.2627,43.2985,42.9851,43.191,42637.521
2007-08-03 10:30:00,48.23,48.27,47.68,47.92,44319.00072063416,43.191,43.2269,42.6985,42.9134,44319.0007
2007-08-03 11:00:00,47.87,48.18,47.83,48.01,30026.42325246217,42.8687,43.1463,42.8328,42.994,30026.4233
2007-08-03 11:30:00,48.04,48.34,47.96,47.99,28344.94355032428,43.0209,43.2896,42.9493,42.9761,28344.9436
2007-08-03 12:00:00,47.99,48.07,47.65,47.72,36872.44775402354,42.9761,43.0478,42.6716,42.7343,36872.4478
2007-08-03 12:30:00,47.74,47.86,47.58,47.62,35431.17943790535,42.7522,42.8597,42.609,42.6448,35431.1794
2007-08-03 13:00:00,47.63,47.64,47.27,47.39,82752.82248378573,42.6537,42.6627,42.3313,42.4388,82752.8225
2007-08-03 13:30:00,47.37,47.57,47.33,47.36,40595.724237328846,42.4209,42.6,42.3851,42.4119,40595.7242
2007-08-03 14:00:00,47.41,47.44,46.66,46.66,74825.84674513571,42.4567,42.4836,41.7851,41.7851,74825.8467
2007-08-03 14:30:00,46.63,46.78,46.28,46.51,68820.56209464328,41.7582,41.8925,41.4448,41.6507,68820.5621
2007-08-03 15:00:00,46.48,46.59,45.84,45.84,95003.60317079027,41.6239,41.7224,41.0507,41.0507,95003.6032
2007-08-03 15:30:00,45.84,46.18,44.9,45.19,205620.9464328609,41.0507,41.3552,40.209,40.4687,205620.9464
2007-08-06 09:30:00,45.59,45.59,44.29,44.9,133797.7420129714,40.8269,40.8269,39.6627,40.209,133797.742
2007-08-06 10:00:00,44.89,44.93,43.94,44.08,64616.86283929858,40.2,40.2358,39.3493,39.4746,64616.8628
2007-08-06 10:30:00,43.99,44.43,43.71,44.06,70742.25318280087,39.394,39.7881,39.1433,39.4567,70742.2532
2007-08-06 11:00:00,44.01,44.67,43.88,44.62,61133.79774201297,39.4119,40.003,39.2955,39.9582,61133.7977
2007-08-06 11:30:00,44.64,44.95,44.44,44.64,48883.01705500841,39.9761,40.2537,39.797,39.9761,48883.0171
2007-08-06 12:00:00,44.69,44.69,44.3,44.54,25102.08983905837,40.0209,40.0209,39.6716,39.8866,25102.0898
2007-08-06 12:30:00,44.55,45.37,44.46,45.15,35671.39082392505,39.8955,40.6299,39.8149,40.4328,35671.3908
2007-08-06 13:00:00,45.15,45.17,44.61,44.84,32908.95988469853,40.4328,40.4507,39.9493,40.1552,32908.9599
2007-08-06 13:30:00,44.84,44.84,44.34,44.34,25342.301225078067,40.1552,40.1552,39.7075,39.7075,25342.3012
2007-08-06 14:00:00,44.35,45.16,44.32,44.95,50084.073985106894,39.7164,40.4418,39.6896,40.2537,50084.074
2007-08-06 14:30:00,44.98,45.34,44.97,45.26,83113.13956281527,40.2806,40.603,40.2716,40.5313,83113.1396
2007-08-06 15:00:00,45.29,45.4,44.85,45.13,80711.0257026183,40.5582,40.6567,40.1642,40.4149,80711.0257
2007-08-06 15:30:00,45.14,45.39,44.99,45.37,92841.700696613,40.4239,40.6478,40.2896,40.6299,92841.7007
2007-08-07 09:30:00,44.97,45.46,44.84,45.34,79990.39154455921,40.2716,40.7104,40.1552,40.603,79990.3915
2007-08-07 10:00:00,45.34,45.51,45.24,45.34,31107.374489550803,40.603,40.7552,40.5134,40.603,31107.3745
2007-08-07 10:30:00,45.29,45.29,44.4,44.49,53206.82200336296,40.5582,40.5582,39.7612,39.8418,53206.822
2007-08-07 11:00:00,44.49,44.57,44.09,44.21,38073.504684122025,39.8418,39.9134,39.4836,39.591,38073.5047
2007-08-07 11:30:00,44.21,44.23,43.98,44.17,42997.83809752582,39.591,39.609,39.3851,39.5552,42997.8381
2007-08-07 12:00:00,44.15,44.44,44.01,44.01,31828.00864760989,39.5373,39.797,39.4119,39.4119,31828.0086
2007-08-07 12:30:00,44.03,44.03,43.62,43.81,53086.71631035311,39.4299,39.4299,39.0627,39.2328,53086.7163
2007-08-07 13:00:00,43.81,43.95,43.7,43.84,29666.106173432618,39.2328,39.3582,39.1343,39.2597,29666.1062
2007-08-07 13:30:00,43.83,44.28,43.81,44.04,56089.358635599325,39.2507,39.6537,39.2328,39.4388,56089.3586
2007-08-07 14:00:00,44.04,44.08,42.6,42.69,80110.49723756906,39.4388,39.4746,38.1493,38.2299,80110.4972
2007-08-07 14:30:00,42.58,43.19,42.33,43.19,123348.54672111456,38.1313,38.6776,37.9075,38.6776,123348.5467
2007-08-07 15:00:00,43.19,43.55,43.0,43.28,136319.96156617822,38.6776,39.0,38.5075,38.7582,136319.9616
2007-08-07 15:30:00,43.28,43.67,43.25,43.46,120706.2214748979,38.7582,39.1075,38.7313,38.9194,120706.2215
2007-08-08 09:30:00,43.36,43.38,42.74,43.35,135959.64448714867,38.8299,38.8478,38.2746,38.8209,135959.6445
2007-08-08 10:00:00,43.35,44.06,43.28,43.94,145327.88854191688,38.8209,39.4567,38.7582,39.3493,145327.8885
2007-08-08 10:30:00,43.91,44.17,43.31,43.58,149531.58779726157,39.3224,39.5552,38.7851,39.0269,149531.5878
2007-08-08 11:00:00,43.51,43.71,42.78,42.78,211986.54816238288,38.9642,39.1433,38.3104,38.3104,211986.5482
2007-08-08 11:30:00,42.79,42.79,42.27,42.35,98726.8796540956,38.3194,38.3194,37.8537,37.9254,98726.8797
2007-08-08 12:00:00,42.32,42.79,42.22,42.62,86476.09896709103,37.8985,38.3194,37.809,38.1672,86476.099
2007-08-08 12:30:00,42.65,42.7,42.08,42.08,82152.29401873649,38.194,38.2388,37.6836,37.6836,82152.294
2007-08-08 13:00:00,42.08,42.23,41.94,42.03,118784.53038674033,37.6836,37.8179,37.5582,37.6388,118784.5304
2007-08-08 13:30:00,42.04,42.25,41.99,42.22,133557.53062695172,37.6478,37.8358,37.603,37.809,133557.5306
2007-08-08 14:00:00,42.2,42.81,42.18,42.71,93682.44054768197,37.791,38.3373,37.7731,38.2478,93682.4405
2007-08-08 14:30:00,42.71,42.83,42.03,42.08,131755.94523180398,38.2478,38.3552,37.6388,37.6836,131755.9452
2007-08-08 15:00:00,42.1,42.13,40.97,41.11,133317.319240932,37.7015,37.7284,36.6896,36.8149,133317.3192
2007-08-08 15:30:00,41.09,42.55,40.88,42.06,156497.71799183282,36.797,38.1045,36.609,37.6657,156497.718
2007-08-09 09:30:00,41.63,41.63,39.45,39.59,147730.00240211384,37.2806,37.2806,35.3284,35.4537,147730.0024
2007-08-09 10:00:00,39.59,40.26,39.53,40.18,234686.52414124427,35.4537,36.0537,35.4,35.9821,234686.5241
2007-08-09 10:30:00,40.16,40.42,40.11,40.41,167187.12466970933,35.9642,36.197,35.9194,36.1881,167187.1247
2007-08-09 11:00:00,40.41,41.01,40.05,40.1,171510.92961806388,36.1881,36.7254,35.8657,35.9104,171510.9296
2007-08-09 11:30:00,40.15,40.48,40.15,40.48,158299.30338698052,35.9552,36.2507,35.9552,36.2507,158299.3034
2007-08-09 12:00:00,40.48,40.54,40.34,40.41,90799.90391544558,36.2507,36.3045,36.1254,36.1881,90799.9039
2007-08-09 12:30:00,40.37,40.4,39.76,39.86,120466.0100888782,36.1522,36.1791,35.606,35.6955,120466.0101
2007-08-09 13:00:00,39.84,39.84,39.2,39.76,184482.34446312755,35.6776,35.6776,35.1045,35.606,184482.3445
2007-08-09 13:30:00,39.76,40.02,39.67,39.68,120706.2214748979,35.606,35.8388,35.5254,35.5343,120706.2215
2007-08-09 14:00:00,39.68,39.7,39.09,39.62,115901.99375450396,35.5343,35.5522,35.006,35.4806,115901.9938
2007-08-09 14:30:00,39.58,39.93,39.41,39.69,131996.15661782367,35.4448,35.7582,35.2925,35.5433,131996.1566
2007-08-09 15:00:00,39.67,39.96,39.56,39.78,132116.26231083352,35.5254,35.7851,35.4269,35.6239,132116.2623
2007-08-09 15:30:00,39.81,40.08,39.56,40.08,313235.6473696853,35.6507,35.8925,35.4269,35.8925,313235.6474
2007-08-10 09:30:00,39.96,40.11,39.4,39.8,69180.87917367283,35.7851,35.9194,35.2836,35.6418,69180.8792
2007-08-10 10:00:00,39.8,40.47,39.65,40.36,58011.0497237569,35.6418,36.2418,35.5075,36.1433,58011.0497
2007-08-10 10:30:00,40.36,41.2,40.21,41.01,72183.52149891904,36.1433,36.8955,36.009,36.7254,72183.5215
2007-08-10 11:00:00,41.11,42.19,41.04,41.99,70261.83041076147,36.8149,37.7821,36.7522,37.603,70261.8304
2007-08-10 11:30:00,42.09,43.79,42.01,43.73,74225.31828008647,37.6925,39.2149,37.6209,39.1612,74225.3183
2007-08-10 12:00:00,43.63,44.74,43.62,44.04,105813.11554167669,39.0716,40.0657,39.0627,39.4388,105813.1155
2007-08-10 12:30:00,44.04,44.41,43.87,44.29,94162.86331972136,39.4388,39.7702,39.2866,39.6627,94162.8633
2007-08-10 13:00:00,44.38,45.19,44.27,45.14,111458.08311313955,39.7433,40.4687,39.6448,40.4239,111458.0831
2007-08-10 13:30:00,45.17,45.49,45.0,45.22,134518.3761710305,40.4507,40.7373,40.2985,40.4955,134518.3762
2007-08-10 14:00:00,45.29,45.97,45.07,45.77,107014.17247177516,40.5582,41.1672,40.3612,40.9881,107014.1725
2007-08-10 14:30:00,45.73,45.77,44.67,44.95,180638.9622868124,40.9522,40.9881,40.003,40.2537,180638.9623
2007-08-10 15:00:00,44.88,45.85,44.82,45.62,101729.52197934182,40.191,41.0597,40.1373,40.8537,101729.522
2007-08-10 15:30:00,45.62,47.49,45.62,47.19,163103.53110737447,40.8537,42.5284,40.8537,42.2597,163103.5311
2007-08-13 09:30:00,47.39,48.92,47.39,48.87,87557.05020417967,42.4388,43.809,42.4388,43.7642,87557.0502
2007-08-13 10:00:00,48.97,50.72,48.97,49.48,261229.88229642084,43.8537,45.4209,43.8537,44.3104,261229.8823
2007-08-13 10:30:00,49.48,49.57,49.16,49.4,147609.896709104,44.3104,44.391,44.0239,44.2388,147609.8967
2007-08-13 11:00:00,49.4,49.84,48.96,48.97,97165.50564496756,44.2388,44.6328,43.8448,43.8537,97165.5056
2007-08-13 11:30:00,48.98,49.12,48.61,48.91,69781.40763872207,43.8627,43.9881,43.5313,43.8,69781.4076
2007-08-13 12:00:00,48.82,48.89,48.2,48.2,60172.95219793418,43.7194,43.7821,43.1642,43.1642,60172.9522
2007-08-13 12:30:00,48.27,48.59,48.21,48.48,43838.57794859477,43.2269,43.5134,43.1731,43.4149,43838.5779
2007-08-13 13:00:00,48.52,48.54,47.99,48.06,58611.57818880615,43.4507,43.4687,42.9761,43.0388,58611.5782
2007-08-13 13:30:00,47.98,48.08,47.56,47.62,38794.13884218112,42.9672,43.0567,42.591,42.6448,38794.1388
2007-08-13 14:00:00,47.62,48.06,47.52,47.99,45640.16334374249,42.6448,43.0388,42.5552,42.9761,45640.1633
2007-08-13 14:30:00,47.94,48.14,47.84,48.02,32668.74849867884,42.9313,43.1104,42.8418,43.003,32668.7485
2007-08-13 15:00:00,48.02,48.15,47.87,48.05,77348.06629834254,43.003,43.1194,42.8687,43.0299,77348.0663
2007-08-13 15:30:00,48.07,48.09,47.5,47.6,62214.748979101605,43.0478,43.0657,42.5373,42.6269,62214.749
2007-08-14 09:30:00,47.29,48.11,47.28,48.07,78789.33461446072,42.3493,43.0836,42.3403,43.0478,78789.3346
2007-08-14 10:00:00,48.07,48.09,47.29,47.34,66418.4482344463,43.0478,43.0657,42.3493,42.394,66418.4482
2007-08-14 10:30:00,47.45,47.45,46.43,46.61,80590.92000960845,42.4925,42.4925,41.5791,41.7403,80590.92
2007-08-14 11:00:00,46.58,46.96,46.53,46.73,62815.27744415085,41.7134,42.0537,41.6687,41.8478,62815.2774
2007-08-14 11:30:00,46.75,46.89,46.58,46.79,65337.49699735767,41.8657,41.991,41.7134,41.9015,65337.497
2007-08-14 12:00:00,46.78,46.78,46.58,46.64,19937.54503963488,41.8925,41.8925,41.7134,41.7672,19937.545
2007-08-14 12:30:00,46.63,46.76,46.55,46.73,36632.23636800384,41.7582,41.8746,41.6866,41.8478,36632.2364
2007-08-14 13:00:00,46.73,46.83,46.56,46.58,24741.772760028824,41.8478,41.9373,41.6955,41.7134,24741.7728
2007-08-14 13:30:00,46.6,46.83,46.56,46.68,44919.5291856834,41.7313,41.9373,41.6955,41.803,44919.5292
2007-08-14 14:00:00,46.73,46.73,46.55,46.6,36872.44775402354,41.8478,41.8478,41.6866,41.7313,36872.4478
2007-08-14 14:30:00,46.59,46.71,46.53,46.64,54287.77324045159,41.7224,41.8299,41.6687,41.7672,54287.7732
2007-08-14 15:00:00,46.64,46.78,46.53,46.61,65457.60269036752,41.7672,41.8925,41.6687,41.7403,65457.6027
2007-08-14 15:30:00,46.58,46.58,46.08,46.31,62815.27744415085,41.7134,41.7134,41.2657,41.4716,62815.2774
2007-08-15 09:30:00,46.21,47.47,45.96,46.83,60773.48066298342,41.3821,42.5104,41.1582,41.9373,60773.4807
2007-08-15 10:00:00,46.82,47.25,46.7,47.13,70622.14748979101,41.9284,42.3134,41.8209,42.206,70622.1475
2007-08-15 10:30:00,47.13,47.13,46.69,46.97,35190.968051885655,42.206,42.206,41.8119,42.0627,35190.9681
2007-08-15 11:00:00,47.0,47.2,46.72,47.18,33389.38265673793,42.0896,42.2687,41.8388,42.2507,33389.3827
2007-08-15 11:30:00,47.15,47.15,46.62,46.73,51885.65938025462,42.2239,42.2239,41.7493,41.8478,51885.6594
2007-08-15 12:00:00,46.69,46.86,46.68,46.69,20417.96781167428,41.8119,41.9642,41.803,41.8119,20417.9678
2007-08-15 12:30:00,46.69,46.69,46.31,46.31,87557.05020417967,41.8119,41.8119,41.4716,41.4716,87557.0502
2007-08-15 13:00:00,46.34,46.48,46.28,46.29,24381.45568099928,41.4985,41.6239,41.4448,41.4537,24381.4557
2007-08-15 13:30:00,46.36,46.63,46.29,46.53,50204.17967811674,41.5164,41.7582,41.4537,41.6687,50204.1797
2007-08-15 14:00:00,46.53,46.63,46.28,46.38,38073.504684122025,41.6687,41.7582,41.4448,41.5343,38073.5047
2007-08-15 14:30:00,46.42,46.53,45.82,45.82,50324.285371126585,41.5702,41.6687,41.0328,41.0328,50324.2854
2007-08-15 15:00:00,45.88,46.08,45.53,45.53,68940.66778765313,41.0866,41.2657,40.7731,40.7731,68940.6678
2007-08-15 15:30:00,45.51,45.63,45.23,45.33,174873.88902233966,40.7552,40.8627,40.5045,40.594,174873.889
2007-08-16 09:30:00,45.34,47.24,45.13,46.06,62214.748979101605,40.603,42.3045,40.4149,41.2478,62214.749
2007-08-16 10:00:00,46.07,46.48,45.76,45.81,84794.61926495316,41.2567,41.6239,40.9791,41.0239,84794.6193
2007-08-16 10:30:00,45.76,45.91,45.2,45.29,153975.49843862595,40.9791,41.1134,40.4776,40.5582,153975.4984
2007-08-16 11:00:00,45.29,45.75,44.89,44.98,127912.56305548882,40.5582,40.9702,40.2,40.2806,127912.5631
2007-08-16 11:30:00,44.94,44.96,44.06,44.96,50804.70814316598,40.2448,40.2627,39.4567,40.2627,50804.7081
2007-08-16 12:00:00,44.94,45.2,44.72,44.84,61494.11482104252,40.2448,40.4776,40.0478,40.1552,61494.1148
2007-08-16 12:30:00,44.88,44.88,44.56,44.63,77708.38337737208,40.191,40.191,39.9045,39.9672,77708.3834
2007-08-16 13:00:00,44.61,44.95,44.51,44.79,81071.34278164785,39.9493,40.2537,39.8597,40.1104,81071.3428
2007-08-16 13:30:00,44.73,45.46,44.71,45.46,63656.01729521979,40.0567,40.7104,40.0388,40.7104,63656.0173
2007-08-16 14:00:00,45.5,46.26,44.71,45.09,159140.04323804946,40.7463,41.4269,40.0388,40.3791,159140.0432
2007-08-16 14:30:00,45.09,45.18,44.83,45.02,137280.807110257,40.3791,40.4597,40.1463,40.3164,137280.8071
2007-08-16 15:00:00,45.03,45.03,44.41,44.75,38674.03314917127,40.3254,40.3254,39.7702,40.0746,38674.0331
2007-08-16 15:30:00,44.73,46.52,44.73,46.33,99807.83089118425,40.0567,41.6597,40.0567,41.4896,99807.8309
2007-08-17 09:30:00,46.78,48.42,46.77,47.29,98726.8796540956,41.8925,43.3612,41.8836,42.3493,98726.8797
2007-08-17 10:00:00,47.29,47.79,46.47,46.54,63175.59452318039,42.3493,42.797,41.6149,41.6776,63175.5945
2007-08-17 10:30:00,46.58,46.91,45.57,45.79,44078.789334614456,41.7134,42.009,40.809,41.006,44078.7893
2007-08-17 11:00:00,45.79,46.32,45.75,46.07,72784.04996396828,41.006,41.4806,40.9702,41.2567,72784.05
2007-08-17 11:30:00,46.15,46.18,45.78,45.89,53927.45616142205,41.3284,41.3552,40.997,41.0955,53927.4562
2007-08-17 12:00:00,45.79,45.92,45.59,45.85,30987.26879654096,41.006,41.1224,40.8269,41.0597,30987.2688
2007-08-17 12:30:00,45.88,45.89,45.48,45.82,38674.03314917127,41.0866,41.0955,40.7284,41.0328,38674.0331
2007-08-17 13:00:00,45.76,45.97,45.69,45.75,51765.55368724477,40.9791,41.1672,40.9164,40.9702,51765.5537
2007-08-17 13:30:00,45.75,45.91,45.59,45.69,26183.04107614701,40.9702,41.1134,40.8269,40.9164,26183.0411
2007-08-17 14:00:00,45.65,46.0,45.43,45.73,51285.13091520538,40.8806,41.194,40.6836,40.9522,51285.1309
2007-08-17 14:30:00,45.74,45.94,45.51,45.84,36752.34206101369,40.9612,41.1403,40.7552,41.0507,36752.3421
2007-08-17 15:00:00,45.82,46.12,45.79,46.03,113139.56281527744,41.0328,41.3015,41.006,41.2209,113139.5628
2007-08-17 15:30:00,46.04,46.77,46.04,46.43,85755.46480903194,41.2299,41.8836,41.2299,41.5791,85755.4648
2007-08-20 09:30:00,46.63,46.88,45.99,46.59,30506.84602450156,41.7582,41.9821,41.1851,41.7224,30506.846
2007-08-20 10:00:00,46.68,47.21,46.57,46.92,41796.78116742733,41.803,42.2776,41.7045,42.0179,41796.7812
2007-08-20 10:30:00,46.88,47.09,46.73,46.89,23540.715829930337,41.9821,42.1702,41.8478,41.991,23540.7158
2007-08-20 11:00:00,46.88,46.9,46.37,46.46,17655.536872447752,41.9821,42.0,41.5254,41.606,17655.5369
2007-08-20 11:30:00,46.45,46.54,45.86,45.94,27023.78092721595,41.597,41.6776,41.0687,41.1403,27023.7809
2007-08-20 12:00:00,45.97,45.99,45.65,45.9,17895.74825846745,41.1672,41.1851,40.8806,41.1045,17895.7483
2007-08-20 12:30:00,45.87,45.96,45.69,45.69,13932.260389142444,41.0776,41.1582,40.9164,40.9164,13932.2604
2007-08-20 13:00:00,45.7,45.98,45.68,45.98,15373.528705260627,40.9254,41.1761,40.9075,41.1761,15373.5287
2007-08-20 13:30:00,45.98,46.47,45.88,45.94,19216.910881575783,41.1761,41.6149,41.0866,41.1403,19216.9109
2007-08-20 14:00:00,45.92,46.04,45.7,46.04,21859.236127792457,41.1224,41.2299,40.9254,41.2299,21859.2361
2007-08-20 14:30:00,46.06,46.64,46.02,46.55,28465.04924333413,41.2478,41.7672,41.2119,41.6866,28465.0492
2007-08-20 15:00:00,46.64,47.07,46.57,46.85,25942.82969012731,41.7672,42.1522,41.7045,41.9552,25942.8297
2007-08-20 15:30:00,46.84,46.86,46.39,46.74,38794.13884218112,41.9463,41.9642,41.5433,41.8567,38794.1388
2007-08-21 09:30:00,46.96,47.45,46.19,46.86,29666.106173432618,42.0537,42.4925,41.3642,41.9642,29666.1062
2007-08-21 10:00:00,46.79,46.9,46.19,46.35,21018.49627672352,41.9015,42.0,41.3642,41.5075,21018.4963
2007-08-21 10:30:00,46.48,46.71,46.4,46.48,19937.54503963488,41.6239,41.8299,41.5522,41.6239,19937.545
2007-08-21 11:00:00,46.39,46.69,46.03,46.69,34110.01681479702,41.5433,41.8119,41.2209,41.8119,34110.0168
2007-08-21 11:30:00,46.81,47.07,46.78,46.87,21498.91904876291,41.9194,42.1522,41.8925,41.9731,21498.919
2007-08-21 12:00:00,46.87,47.16,46.77,47.09,13451.83761710305,41.9731,42.2328,41.8836,42.1702,13451.8376
2007-08-21 12:30:00,47.05,47.05,46.55,46.57,16334.374249339418,42.1343,42.1343,41.6866,41.7045,16334.3742
2007-08-21 13:00:00,46.58,47.17,46.5,47.05,24501.561374009125,41.7134,42.2418,41.6418,42.1343,24501.5614
2007-08-21 13:30:00,46.98,47.1,46.57,46.57,18616.382416526543,42.0716,42.1791,41.7045,41.7045,18616.3824
2007-08-21 14:00:00,46.59,46.7,46.28,46.32,26903.6752342061,41.7224,41.8209,41.4448,41.4806,26903.6752
2007-08-21 14:30:00,46.36,46.36,46.02,46.12,23540.715829930337,41.5164,41.5164,41.2119,41.3015,23540.7158
2007-08-21 15:00:00,46.15,46.33,46.02,46.17,31347.5858755705,41.3284,41.4896,41.2119,41.3463,31347.5859
2007-08-21 15:30:00,46.17,46.35,45.95,46.17,64857.07422531828,41.3463,41.5075,41.1493,41.3463,64857.0742
2007-08-22 09:30:00,46.39,46.84,45.92,46.25,45520.05765073264,41.5433,41.9463,41.1224,41.4179,45520.0577
2007-08-22 10:00:00,46.25,46.73,46.17,46.4,34950.75666586596,41.4179,41.8478,41.3463,41.5522,34950.7567
2007-08-22 10:30:00,46.43,46.48,46.15,46.15,30987.26879654096,41.5791,41.6239,41.3284,41.3284,30987.2688
2007-08-22 11:00:00,46.23,46.25,45.92,46.0,24741.772760028824,41.4,41.4179,41.1224,41.194,24741.7728
2007-08-22 11:30:00,46.0,46.38,45.98,46.28,17175.11410040836,41.194,41.5343,41.1761,41.4448,17175.1141
2007-08-22 12:00:00,46.25,46.25,45.74,45.8,37112.65914004324,41.4179,41.4179,40.9612,41.0149,37112.6591
2007-08-22 12:30:00,45.82,46.26,45.73,46.04,19457.12226759548,41.0328,41.4269,40.9522,41.2299,19457.1223
2007-08-22 13:00:00,46.09,46.18,45.69,45.93,37713.18760509248,41.2746,41.3552,40.9164,41.1313,37713.1876
2007-08-22 13:30:00,45.91,46.34,45.9,46.27,29666.106173432618,41.1134,41.4985,41.1045,41.4358,29666.1062
2007-08-22 14:00:00,46.25,46.3,45.93,46.01,35190.968051885655,41.4179,41.4627,41.1313,41.203,35190.9681
2007-08-22 14:30:00,46.02,46.19,45.89,46.12,24021.13860196973,41.2119,41.3642,41.0955,41.3015,24021.1386
2007-08-22 15:00:00,46.12,46.34,45.96,46.05,47681.96012490992,41.3015,41.4985,41.1582,41.2388,47681.9601
2007-08-22 15:30:00,46.13,46.41,46.08,46.08,50684.60245015613,41.3104,41.5612,41.2657,41.2657,50684.6025
2007-08-23 09:30:00,46.38,46.78,45.74,45.91,33989.91112178717,41.5343,41.8925,40.9612,41.1134,33989.9111
2007-08-23 10:00:00,45.93,46.18,45.69,45.72,45399.95195772279,41.1313,41.3552,40.9164,40.9433,45399.952
2007-08-23 10:30:00,45.73,45.85,45.42,45.52,43958.683641604606,40.9522,41.0597,40.6746,40.7642,43958.6836
2007-08-23 11:00:00,45.47,45.5,45.14,45.15,55488.83017055008,40.7194,40.7463,40.4239,40.4328,55488.8302
2007-08-23 11:30:00,45.18,45.23,44.56,44.67,56569.78140763872,40.4597,40.5045,39.9045,40.003,56569.7814
2007-08-23 12:00:00,44.65,44.94,44.65,44.85,54047.5618544319,39.9851,40.2448,39.9851,40.1642,54047.5619
2007-08-23 12:30:00,44.84,45.23,44.76,44.85,43478.260869565216,40.1552,40.5045,40.0836,40.1642,43478.2609
2007-08-23 13:00:00,44.91,44.97,44.75,44.94,44559.21210665385,40.2179,40.2716,40.0746,40.2448,44559.2121
2007-08-23 13:30:00,44.93,45.16,44.89,45.13,80470.8143165986,40.2358,40.4418,40.2,40.4149,80470.8143
2007-08-23 14:00:00,45.11,45.34,44.99,45.03,65097.285611337975,40.397,40.603,40.2896,40.3254,65097.2856
2007-08-23 14:30:00,45.04,45.14,44.89,45.02,62815.27744415085,40.3343,40.4239,40.2,40.3164,62815.2774
2007-08-23 15:00:00,44.98,45.01,44.64,44.65,79389.86307950996,40.2806,40.3075,39.9761,39.9851,79389.8631
2007-08-23 15:30:00,44.71,44.89,44.53,44.59,96685.08287292818,40.0388,40.2,39.8776,39.9313,96685.0829
2007-08-24 09:30:00,44.8,44.91,44.1,44.47,53567.1390823925,40.1194,40.2179,39.4925,39.8239,53567.1391
2007-08-24 10:00:00,44.47,44.74,43.33,44.08,184362.2387701177,39.8239,40.0657,38.803,39.4746,184362.2388
2007-08-24 10:30:00,44.08,44.6,44.08,44.51,62094.64328609176,39.4746,39.9403,39.4746,39.8597,62094.6433
2007-08-24 11:00:00,44.51,44.54,44.27,44.32,63295.70021619024,39.8597,39.8866,39.6448,39.6896,63295.7002
2007-08-24 11:30:00,44.33,44.49,43.95,44.09,59332.21234686524,39.6985,39.8418,39.3582,39.4836,59332.2123
2007-08-24 12:00:00,44.1,44.13,43.98,44.12,39274.56161422051,39.4925,39.5194,39.3851,39.5104,39274.5616
2007-08-24 12:30:00,44.13,44.14,44.07,44.12,39995.19577227961,39.5194,39.5284,39.4657,39.5104,39995.1958
2007-08-24 13:00:00,44.12,44.31,44.05,44.12,58251.2611097766,39.5104,39.6806,39.4478,39.5104,58251.2611
2007-08-24 13:30:00,44.1,44.21,44.04,44.13,34230.12250780687,39.4925,39.591,39.4388,39.5194,34230.1225
2007-08-24 14:00:00,44.13,44.29,43.95,44.09,79389.86307950996,39.5194,39.6627,39.3582,39.4836,79389.8631
2007-08-24 14:30:00,44.09,44.28,43.96,44.23,87436.94451116983,39.4836,39.6537,39.3672,39.609,87436.9445
2007-08-24 15:00:00,44.25,44.39,43.97,44.1,90920.00960845544,39.6269,39.7522,39.3761,39.4925,90920.0096
2007-08-24 15:30:00,44.13,44.19,43.5,43.99,156858.03507086236,39.5194,39.5731,38.9552,39.394,156858.0351
2007-08-27 09:30:00,43.79,44.4,43.75,44.25,35671.39082392505,39.2149,39.7612,39.1791,39.6269,35671.3908
2007-08-27 10:00:00,44.29,44.41,43.96,44.29,43238.04948354552,39.6627,39.7702,39.3672,39.6627,43238.0495
2007-08-27 10:30:00,44.28,44.56,44.21,44.56,35671.39082392505,39.6537,39.9045,39.591,39.9045,35671.3908
2007-08-27 11:00:00,44.54,44.63,44.39,44.52,29305.78909440308,39.8866,39.9672,39.7522,39.8687,29305.7891
2007-08-27 11:30:00,44.54,44.88,44.54,44.55,27023.78092721595,39.8866,40.191,39.8866,39.8955,27023.7809
2007-08-27 12:00:00,44.66,44.75,44.48,44.59,23540.715829930337,39.994,40.0746,39.8328,39.9313,23540.7158
2007-08-27 12:30:00,44.59,44.84,44.55,44.8,26543.35815517656,39.9313,40.1552,39.8955,40.1194,26543.3582
2007-08-27 13:00:00,44.82,45.11,44.82,44.91,28945.47201537353,40.1373,40.397,40.1373,40.2179,28945.472
2007-08-27 13:30:00,44.96,44.99,44.5,44.7,42637.52101849627,40.2627,40.2896,39.8507,40.0299,42637.521
2007-08-27 14:00:00,44.7,45.18,44.69,45.05,40115.30146528945,40.0299,40.4597,40.0209,40.3433,40115.3015
2007-08-27 14:30:00,45.08,45.39,44.4,45.32,30867.163103531104,40.3702,40.6478,39.7612,40.5851,30867.1631
2007-08-27 15:00:00,45.32,45.46,45.21,45.32,34710.545279846265,40.5851,40.7104,40.4866,40.5851,34710.5453
2007-08-27 15:30:00,45.32,45.48,44.77,45.04,54648.09031948114,40.5851,40.7284,40.0925,40.3343,54648.0903
2007-08-28 09:30:00,44.71,44.79,44.48,44.49,30987.26879654096,40.0388,40.1104,39.8328,39.8418,30987.2688
2007-08-28 10:00:00,44.55,44.8,44.24,44.44,27143.8866202258,39.8955,40.1194,39.6179,39.797,27143.8866
2007-08-28 10:30:00,44.44,44.63,44.1,44.26,36151.81359596445,39.797,39.9672,39.4925,39.6358,36151.8136
2007-08-28 11:00:00,44.29,44.29,44.14,44.18,18496.27672351669,39.6627,39.6627,39.5284,39.5642,18496.2767
2007-08-28 11:30:00,44.19,44.22,43.87,44.03,16814.797021378814,39.5731,39.6,39.2866,39.4299,16814.797
2007-08-28 12:00:00,44.13,44.14,43.92,43.92,13451.83761710305,39.5194,39.5284,39.3313,39.3313,13451.8376
2007-08-28 12:30:00,43.95,44.1,43.94,44.09,17055.00840739851,39.3582,39.4925,39.3493,39.4836,17055.0084
2007-08-28 13:00:00,44.06,44.09,43.79,43.79,20898.390583713663,39.4567,39.4836,39.2149,39.2149,20898.3906
2007-08-28 13:30:00,43.8,44.0,43.72,43.95,25102.08983905837,39.2239,39.403,39.1522,39.3582,25102.0898
2007-08-28 14:00:00,43.99,44.0,43.71,43.79,45760.26903675234,39.394,39.403,39.1433,39.2149,45760.269
2007-08-28 14:30:00,43.77,43.81,43.62,43.69,29906.31755945232,39.197,39.2328,39.0627,39.1254,29906.3176
2007-08-28 15:00:00,43.69,43.8,43.5,43.54,27984.626471294738,39.1254,39.2239,38.9552,38.991,27984.6265
2007-08-28 15:30:00,43.54,43.54,43.15,43.22,67739.61085755464,38.991,38.991,38.6418,38.7045,67739.6109
2007-08-29 09:30:00,43.51,43.84,43.22,43.47,29666.106173432618,38.9642,39.2597,38.7045,38.9284,29666.1062
2007-08-29 10:00:00,43.47,43.55,43.45,43.52,25942.82969012731,38.9284,39.0,38.9104,38.9731,25942.8297
2007-08-29 10:30:00,43.51,43.67,43.46,43.6,46240.69180879174,38.9642,39.1075,38.9194,39.0448,46240.6918
2007-08-29 11:00:00,43.63,43.76,43.62,43.76,25342.301225078067,39.0716,39.1881,39.0627,39.1881,25342.3012
2007-08-29 11:30:00,43.75,44.04,43.75,43.99,32668.74849867884,39.1791,39.4388,39.1791,39.394,32668.7485
2007-08-29 12:00:00,44.0,44.02,43.67,43.71,25582.512611097765,39.403,39.4209,39.1075,39.1433,25582.5126
2007-08-29 12:30:00,43.71,43.81,43.67,43.69,18856.59380254624,39.1433,39.2328,39.1075,39.1254,18856.5938
2007-08-29 13:00:00,43.7,43.82,43.63,43.72,19697.33365361518,39.1343,39.2418,39.0716,39.1522,19697.3337
2007-08-29 13:30:00,43.74,43.87,43.66,43.74,26543.35815517656,39.1702,39.2866,39.0985,39.1702,26543.3582
2007-08-29 14:00:00,43.75,43.94,43.7,43.8,22339.65889983185,39.1791,39.3493,39.1343,39.2239,22339.6589
2007-08-29 14:30:00,43.78,44.14,43.77,43.87,29906.31755945232,39.206,39.5284,39.197,39.2866,29906.3176
2007-08-29 15:00:00,43.98,44.44,43.94,44.44,39274.56161422051,39.3851,39.797,39.3493,39.797,39274.5616
2007-08-29 15:30:00,44.46,44.7,44.09,44.39,123708.86380014411,39.8149,40.0299,39.4836,39.7522,123708.8638
2007-08-30 09:30:00,43.89,44.62,43.89,44.32,38553.92745616142,39.3045,39.9582,39.3045,39.6896,38553.9275
2007-08-30 10:00:00,44.44,44.68,43.74,44.07,59092.00096084554,39.797,40.0119,39.1702,39.4657,59092.001
2007-08-30 10:30:00,44.07,44.19,43.69,43.79,47802.06581791976,39.4657,39.5731,39.1254,39.2149,47802.0658
2007-08-30 11:00:00,43.8,44.12,43.8,43.84,50444.39106413644,39.2239,39.5104,39.2239,39.2597,50444.3911
2007-08-30 11:30:00,43.84,44.14,43.81,44.08,34950.75666586596,39.2597,39.5284,39.2328,39.4746,34950.7567
2007-08-30 12:00:00,44.06,44.11,43.6,43.86,16214.268556329567,39.4567,39.5015,39.0448,39.2776,16214.2686
2007-08-30 12:30:00,43.87,44.3,43.8,44.26,18856.59380254624,39.2866,39.6716,39.2239,39.6358,18856.5938
2007-08-30 13:00:00,44.24,44.24,43.84,43.86,15853.951477300025,39.6179,39.6179,39.2597,39.2776,15853.9515
2007-08-30 13:30:00,43.89,43.93,43.64,43.86,24261.34998798943,39.3045,39.3403,39.0806,39.2776,24261.35
2007-08-30 14:00:00,43.86,43.94,43.74,43.74,15853.951477300025,39.2776,39.3493,39.1702,39.1702,15853.9515
2007-08-30 14:30:00,43.73,43.77,43.39,43.43,27143.8866202258,39.1612,39.197,38.8567,38.8925,27143.8866
2007-08-30 15:00:00,43.45,43.94,43.43,43.65,31948.114340619744,38.9104,39.3493,38.8925,39.0896,31948.1143
2007-08-30 15:30:00,43.7,43.82,43.5,43.55,46841.220273840976,39.1343,39.2418,38.9552,39.0,46841.2203
2007-08-31 09:30:00,44.12,44.12,43.5,43.84,24621.66706701897,39.5104,39.5104,38.9552,39.2597,24621.6671
2007-08-31 10:00:00,43.89,44.08,43.5,43.99,62094.64328609176,39.3045,39.4746,38.9552,39.394,62094.6433
2007-08-31 10:30:00,44.01,44.09,43.69,43.69,42757.62671150612,39.4119,39.4836,39.1254,39.1254,42757.6267
2007-08-31 11:00:00,43.65,43.78,43.42,43.56,31227.48018256065,39.0896,39.206,38.8836,39.009,31227.4802
2007-08-31 11:30:00,43.56,43.69,43.45,43.59,36151.81359596445,39.009,39.1254,38.9104,39.0358,36151.8136
2007-08-31 12:00:00,43.59,43.89,43.57,43.83,38313.71607014172,39.0358,39.3045,39.0179,39.2507,38313.7161
2007-08-31 12:30:00,43.83,44.09,43.79,43.88,76267.1150612539,39.2507,39.4836,39.2149,39.2955,76267.1151
2007-08-31 13:00:00,43.88,44.03,43.86,44.01,45039.63487869325,39.2955,39.4299,39.2776,39.4119,45039.6349
2007-08-31 13:30:00,43.99,44.01,43.73,43.84,26423.252462166703,39.394,39.4119,39.1612,39.2597,26423.2525
2007-08-31 14:00:00,43.89,43.99,43.81,43.89,32548.642805668987,39.3045,39.394,39.2328,39.3045,32548.6428
2007-08-31 14:30:00,43.88,43.89,43.74,43.79,31227.48018256065,39.2955,39.3045,39.1702,39.2149,31227.4802
2007-08-31 15:00:00,43.79,43.88,43.73,43.85,37472.97621907279,39.2149,39.2955,39.1612,39.2687,37472.9762
2007-08-31 15:30:00,43.86,43.94,43.63,43.65,139322.60389142446,39.2776,39.3493,39.0716,39.0896,139322.6039
2007-09-04 09:30:00,43.54,43.79,43.35,43.77,37352.870526062936,38.991,39.2149,38.8209,39.197,37352.8705
2007-09-04 10:00:00,43.77,44.22,43.73,44.21,31828.00864760989,39.197,39.6,39.1612,39.591,31828.0086
2007-09-04 10:30:00,44.18,44.39,44.18,44.3,30146.52894547201,39.5642,39.7522,39.5642,39.6716,30146.5289
2007-09-04 11:00:00,44.3,44.54,44.29,44.44,18135.959644487142,39.6716,39.8866,39.6627,39.797,18135.9596
2007-09-04 11:30:00,44.44,44.52,44.39,44.5,9968.77251981744,39.797,39.8687,39.7522,39.8507,9968.7725
2007-09-04 12:00:00,44.5,44.56,44.35,44.44,12130.674993994717,39.8507,39.9045,39.7164,39.797,12130.675
2007-09-04 12:30:00,44.49,44.52,44.33,44.49,17895.74825846745,39.8418,39.8687,39.6985,39.8418,17895.7483
2007-09-04 13:00:00,44.49,44.62,44.26,44.34,18616.382416526543,39.8418,39.9582,39.6358,39.7075,18616.3824
2007-09-04 13:30:00,44.35,44.48,44.25,44.46,23180.3987509008,39.7164,39.8328,39.6269,39.8149,23180.3988
2007-09-04 14:00:00,44.45,44.8,44.29,44.68,27504.203699255344,39.806,40.1194,39.6627,40.0119,27504.2037
2007-09-04 14:30:00,44.69,44.84,44.66,44.79,21138.601969733365,40.0209,40.1552,39.994,40.1104,21138.602
2007-09-04 15:00:00,44.79,45.02,44.66,44.95,32428.53711265913,40.1104,40.3164,39.994,40.2537,32428.5371
2007-09-04 15:30:00,44.95,45.03,44.5,44.69,49483.54552005765,40.2537,40.3254,39.8507,40.0209,49483.5455
2007-09-05 09:30:00,44.04,44.13,43.54,43.59,41076.14700936824,39.4388,39.5194,38.991,39.0358,41076.147
2007-09-05 10:00:00,43.55,43.69,43.3,43.54,32788.85419168868,39.0,39.1254,38.7761,38.991,32788.8542
2007-09-05 10:30:00,43.54,43.77,43.42,43.59,19697.33365361518,38.991,39.197,38.8836,39.0358,19697.3337
2007-09-05 11:00:00,43.59,43.6,43.28,43.35,22699.9759788614,39.0358,39.0448,38.7582,38.8209,22699.976
2007-09-05 11:30:00,43.32,43.32,42.97,43.25,16814.797021378814,38.794,38.794,38.4806,38.7313,16814.797
2007-09-05 12:00:00,43.23,43.57,43.21,43.57,13211.626231083352,38.7134,39.0179,38.6955,39.0179,13211.6262
2007-09-05 12:30:00,43.55,43.62,43.33,43.44,9488.349747778044,39.0,39.0627,38.803,38.9015,9488.3497
2007-09-05 13:00:00,43.5,43.54,43.15,43.18,19216.910881575783,38.9552,38.991,38.6418,38.6687,19216.9109
2007-09-05 13:30:00,43.14,43.22,43.07,43.1,19096.805188565937,38.6328,38.7045,38.5702,38.597,19096.8052
2007-09-05 14:00:00,43.16,43.21,43.0,43.16,48762.91136199856,38.6507,38.6955,38.5075,38.6507,48762.9114
2007-09-05 14:30:00,43.17,43.36,43.09,43.34,33269.27696372808,38.6597,38.8299,38.5881,38.8119,33269.277
2007-09-05 15:00:00,43.31,43.48,43.23,43.33,28825.36632236368,38.7851,38.9373,38.7134,38.803,28825.3663
2007-09-05 15:30:00,43.35,43.52,43.2,43.3,43117.94379053567,38.8209,38.9731,38.6866,38.7761,43117.9438
2007-09-06 09:30:00,43.6,43.7,43.47,43.47,18736.4881095364,39.0448,39.1343,38.9284,38.9284,18736.4881
2007-09-06 10:00:00,43.51,43.56,43.24,43.28,35431.17943790535,38.9642,39.009,38.7224,38.7582,35431.1794
2007-09-06 10:30:00,43.28,43.43,43.25,43.33,32428.53711265913,38.7582,38.8925,38.7313,38.803,32428.5371
2007-09-06 11:00:00,43.3,43.39,43.3,43.36,27744.41508527504,38.7761,38.8567,38.7761,38.8299,27744.4151
2007-09-06 11:30:00,43.38,43.72,43.36,43.68,13331.7319240932,38.8478,39.1522,38.8299,39.1164,13331.7319
2007-09-06 12:00:00,43.64,44.03,43.54,43.82,14893.105933221232,39.0806,39.4299,38.991,39.2418,14893.1059
2007-09-06 12:30:00,43.84,43.84,43.39,43.47,16334.374249339418,39.2597,39.2597,38.8567,38.9284,16334.3742
2007-09-06 13:00:00,43.45,43.47,43.26,43.28,12971.414845063657,38.9104,38.9284,38.7403,38.7582,12971.4148
2007-09-06 13:30:00,43.25,43.6,43.24,43.59,105452.79846264712,38.7313,39.0448,38.7224,39.0358,105452.7985
2007-09-06 14:00:00,43.56,43.56,43.31,43.33,20297.862118664423,39.009,39.009,38.7851,38.803,20297.8621
2007-09-06 14:30:00,43.32,43.4,43.3,43.34,47561.85443190007,38.794,38.8657,38.7761,38.8119,47561.8544
2007-09-06 15:00:00,43.35,43.4,43.26,43.3,42997.83809752582,38.8209,38.8657,38.7403,38.7761,42997.8381
2007-09-06 15:30:00,43.3,43.43,43.15,43.37,64136.44006725919,38.7761,38.8925,38.6418,38.8388,64136.4401
2007-09-07 09:30:00,42.71,42.79,42.1,42.35,60893.58635599327,38.2478,38.3194,37.7015,37.9254,60893.5864
2007-09-07 10:00:00,42.4,42.56,42.19,42.33,39034.35022820081,37.9702,38.1134,37.7821,37.9075,39034.3502
2007-09-07 10:30:00,42.35,42.35,41.7,41.72,52245.97645928417,37.9254,37.9254,37.3433,37.3612,52245.9765
2007-09-07 11:00:00,41.75,41.85,41.61,41.78,34350.22820081672,37.3881,37.4776,37.2627,37.4149,34350.2282
2007-09-07 11:30:00,41.77,42.22,41.77,42.21,26903.6752342061,37.406,37.809,37.406,37.8,26903.6752
2007-09-07 12:00:00,42.23,42.24,41.99,42.09,25102.08983905837,37.8179,37.8269,37.603,37.6925,25102.0898
2007-09-07 12:30:00,42.06,42.09,41.82,41.93,19817.43934662503,37.6657,37.6925,37.4507,37.5493,19817.4393
2007-09-07 13:00:00,41.92,42.09,41.87,42.01,15613.740091280326,37.5403,37.6925,37.4955,37.6209,15613.7401
2007-09-07 13:30:00,42.05,42.12,41.84,41.87,25942.82969012731,37.6567,37.7194,37.4687,37.4955,25942.8297
2007-09-07 14:00:00,41.87,42.09,41.82,42.05,29065.57770838337,37.4955,37.6925,37.4507,37.6567,29065.5777
2007-09-07 14:30:00,42.06,42.09,41.77,41.77,22579.87028585155,37.6657,37.6925,37.406,37.406,22579.8703
2007-09-07 15:00:00,41.76,42.01,41.65,41.68,31347.5858755705,37.397,37.6209,37.2985,37.3254,31347.5859
2007-09-07 15:30:00,41.75,41.93,41.66,41.85,39394.66730723036,37.3881,37.5493,37.3075,37.4776,39394.6673
2007-09-10 09:30:00,41.92,42.47,41.85,41.99,44799.42349267355,37.5403,38.0328,37.4776,37.603,44799.4235
2007-09-10 10:00:00,41.99,42.12,41.41,41.42,41556.569781407634,37.603,37.7194,37.0836,37.0925,41556.5698
2007-09-10 10:30:00,41.41,41.57,41.07,41.31,37593.08191208263,37.0836,37.2269,36.7791,36.994,37593.0819
2007-09-10 11:00:00,41.31,41.31,40.45,40.68,41196.25270237809,36.994,36.994,36.2239,36.4299,41196.2527
2007-09-10 11:30:00,40.71,40.71,40.38,40.5,46721.11458083113,36.4567,36.4567,36.1612,36.2687,46721.1146
2007-09-10 12:00:00,40.51,40.51,40.05,40.31,77468.17199135238,36.2776,36.2776,35.8657,36.0985,77468.172
2007-09-10 12:30:00,40.27,40.59,40.26,40.52,39034.35022820081,36.0627,36.3493,36.0537,36.2866,39034.3502
2007-09-10 13:00:00,40.5,40.59,40.42,40.58,38553.92745616142,36.2687,36.3493,36.197,36.3403,38553.9275
2007-09-10 13:30:00,40.56,40.76,40.52,40.63,55248.61878453039,36.3224,36.5015,36.2866,36.3851,55248.6188
2007-09-10 14:00:00,40.64,40.64,40.43,40.61,55969.25294258948,36.394,36.394,36.206,36.3672,55969.2529
2007-09-10 14:30:00,40.64,40.8,40.41,40.57,52606.29353831372,36.394,36.5373,36.1881,36.3313,52606.2935
2007-09-10 15:00:00,40.57,40.93,40.42,40.7,44919.5291856834,36.3313,36.6537,36.197,36.4478,44919.5292
2007-09-10 15:30:00,40.67,40.81,40.39,40.46,52245.97645928417,36.4209,36.5463,36.1702,36.2328,52245.9765
2007-09-11 09:30:00,40.8,41.21,40.71,40.91,91400.43238049484,36.5373,36.9045,36.4567,36.6358,91400.4324
2007-09-11 10:00:00,40.88,41.28,40.83,41.21,60293.05789094403,36.609,36.9672,36.5642,36.9045,60293.0579
2007-09-11 10:30:00,41.22,41.32,41.12,41.24,42997.83809752582,36.9134,37.003,36.8239,36.9313,42997.8381
2007-09-11 11:00:00,41.27,41.33,41.09,41.15,50924.81383617583,36.9582,37.0119,36.797,36.8507,50924.8138
2007-09-11 11:30:00,41.17,41.21,41.06,41.11,34590.439586836415,36.8687,36.9045,36.7702,36.8149,34590.4396
2007-09-11 12:00:00,41.13,41.21,41.07,41.16,26183.04107614701,36.8328,36.9045,36.7791,36.8597,26183.0411
2007-09-11 12:30:00,41.16,41.31,41.14,41.29,23660.821522940187,36.8597,36.994,36.8418,36.9761,23660.8215
2007-09-11 13:00:00,41.29,41.49,41.25,41.49,22339.65889983185,36.9761,37.1552,36.9403,37.1552,22339.6589
2007-09-11 13:30:00,41.45,41.6,41.37,41.53,24261.34998798943,37.1194,37.2537,37.0478,37.191,24261.35
2007-09-11 14:00:00,41.52,41.78,41.37,41.52,41676.67547441748,37.1821,37.4149,37.0478,37.1821,41676.6755
2007-09-11 14:30:00,41.51,41.53,41.31,41.49,41796.78116742733,37.1731,37.191,36.994,37.1552,41796.7812
2007-09-11 15:00:00,41.45,41.62,41.32,41.45,42036.99255344703,37.1194,37.2716,37.003,37.1194,42036.9926
2007-09-11 15:30:00,41.41,41.53,41.15,41.21,108455.44078789334,37.0836,37.191,36.8507,36.9045,108455.4408
2007-09-12 09:30:00,41.22,41.63,41.16,41.4,12851.309152053807,36.9134,37.2806,36.8597,37.0746,12851.3092
2007-09-12 10:00:00,41.42,41.68,41.32,41.6,30867.163103531104,37.0925,37.3254,37.003,37.2537,30867.1631
2007-09-12 10:30:00,41.6,41.72,41.54,41.61,37352.870526062936,37.2537,37.3612,37.2,37.2627,37352.8705
2007-09-12 11:00:00,41.61,41.98,41.58,41.79,21018.49627672352,37.2627,37.594,37.2358,37.4239,21018.4963
2007-09-12 11:30:00,41.77,41.82,41.61,41.63,39034.35022820081,37.406,37.4507,37.2627,37.2806,39034.3502
2007-09-12 12:00:00,41.62,41.7,41.55,41.59,23660.821522940187,37.2716,37.3433,37.209,37.2448,23660.8215
2007-09-12 12:30:00,41.57,41.73,41.56,41.65,15373.528705260627,37.2269,37.3702,37.2179,37.2985,15373.5287
2007-09-12 13:00:00,41.65,41.7,41.48,41.65,31467.69156858035,37.2985,37.3433,37.1463,37.2985,31467.6916
2007-09-12 13:30:00,41.66,41.8,41.56,41.73,23180.3987509008,37.3075,37.4328,37.2179,37.3702,23180.3988
2007-09-12 14:00:00,41.71,41.89,41.6,41.6,26783.56954119625,37.3522,37.5134,37.2537,37.2537,26783.5695
2007-09-12 14:30:00,41.61,41.67,41.5,41.65,27744.41508527504,37.2627,37.3164,37.1642,37.2985,27744.4151
2007-09-12 15:00:00,41.67,41.67,41.55,41.63,31587.7972615902,37.3164,37.3164,37.209,37.2806,31587.7973
2007-09-12 15:30:00,41.61,41.62,41.36,41.38,33869.80542877732,37.2627,37.2716,37.0388,37.0567,33869.8054
2007-09-13 09:30:00,41.48,41.58,40.43,40.76,53687.24477540235,37.1463,37.2358,36.206,36.5015,53687.2448
2007-09-13 10:00:00,40.71,40.85,40.56,40.77,32788.85419168868,36.4567,36.5821,36.3224,36.5104,32788.8542
2007-09-13 10:30:00,40.7,40.95,40.65,40.89,24861.87845303868,36.4478,36.6716,36.403,36.6179,24861.8785
2007-09-13 11:00:00,40.91,41.22,40.82,41.19,40475.618544319,36.6358,36.9134,36.5552,36.8866,40475.6185
2007-09-13 11:30:00,41.19,41.33,41.07,41.33,28945.47201537353,36.8866,37.0119,36.7791,37.0119,28945.472
2007-09-13 12:00:00,41.27,41.42,41.09,41.31,15853.951477300025,36.9582,37.0925,36.797,36.994,15853.9515
2007-09-13 12:30:00,41.31,41.33,41.23,41.28,7446.552966610617,36.994,37.0119,36.9224,36.9672,7446.553
2007-09-13 13:00:00,41.28,41.45,41.22,41.37,33029.06557770838,36.9672,37.1194,36.9134,37.0478,33029.0656
2007-09-13 13:30:00,41.41,41.48,41.18,41.22,18015.8539514773,37.0836,37.1463,36.8776,36.9134,18015.854
2007-09-13 14:00:00,41.22,41.36,41.1,41.13,23660.821522940187,36.9134,37.0388,36.806,36.8328,23660.8215
2007-09-13 14:30:00,41.12,41.3,41.01,41.13,34590.439586836415,36.8239,36.9851,36.7254,36.8328,34590.4396
2007-09-13 15:00:00,41.17,41.25,40.85,40.93,41796.78116742733,36.8687,36.9403,36.5821,36.6537,41796.7812
2007-09-13 15:30:00,40.93,41.02,40.49,40.72,66538.55392745616,36.6537,36.7343,36.2597,36.4657,66538.5539
2007-09-14 09:30:00,40.46,40.65,39.98,40.51,26183.04107614701,36.2328,36.403,35.803,36.2776,26183.0411
2007-09-14 10:00:00,40.55,40.91,40.53,40.86,22699.9759788614,36.3134,36.6358,36.2955,36.591,22699.976
2007-09-14 10:30:00,40.9,41.24,40.89,41.24,31707.90295460005,36.6269,36.9313,36.6179,36.9313,31707.903
2007-09-14 11:00:00,41.24,41.51,41.21,41.51,43598.366562575065,36.9313,37.1731,36.9045,37.1731,43598.3666
2007-09-14 11:30:00,41.54,41.84,41.42,41.7,20538.07350468412,37.2,37.4687,37.0925,37.3433,20538.0735
2007-09-14 12:00:00,41.72,41.81,41.59,41.61,20658.17919769397,37.3612,37.4418,37.2448,37.2627,20658.1792
2007-09-14 12:30:00,41.61,41.68,41.53,41.53,38313.71607014172,37.2627,37.3254,37.191,37.191,38313.7161
2007-09-14 13:00:00,41.5,41.56,41.39,41.43,30747.05741052125,37.1642,37.2179,37.0657,37.1015,30747.0574
2007-09-14 13:30:00,41.5,41.66,41.38,41.63,37352.870526062936,37.1642,37.3075,37.0567,37.2806,37352.8705
2007-09-14 14:00:00,41.62,41.65,41.48,41.63,20658.17919769397,37.2716,37.2985,37.1463,37.2806,20658.1792
2007-09-14 14:30:00,41.62,41.63,41.29,41.35,24261.34998798943,37.2716,37.2806,36.9761,37.0299,24261.35
2007-09-14 15:00:00,41.39,41.47,41.29,41.39,29185.683401393224,37.0657,37.1373,36.9761,37.0657,29185.6834
2007-09-14 15:30:00,41.39,41.57,41.29,41.48,31587.7972615902,37.0657,37.2269,36.9761,37.1463,31587.7973
2007-09-17 09:30:00,41.36,41.47,40.69,40.81,26543.35815517656,37.0388,37.1373,36.4388,36.5463,26543.3582
2007-09-17 10:00:00,40.87,41.05,40.72,41.05,27023.78092721595,36.6,36.7612,36.4657,36.7612,27023.7809
2007-09-17 10:30:00,41.06,41.16,40.95,41.08,26303.146769156858,36.7702,36.8597,36.6716,36.7881,26303.1468
2007-09-17 11:00:00,41.08,41.16,41.01,41.03,15253.42301225078,36.7881,36.8597,36.7254,36.7433,15253.423
2007-09-17 11:30:00,41.03,41.08,40.84,40.91,21138.601969733365,36.7433,36.7881,36.5731,36.6358,21138.602
2007-09-17 12:00:00,40.96,40.96,40.57,40.71,14292.57746817199,36.6806,36.6806,36.3313,36.4567,14292.5775
2007-09-17 12:30:00,40.71,40.76,40.56,40.75,12130.674993994717,36.4567,36.5015,36.3224,36.4925,12130.675
2007-09-17 13:00:00,40.75,40.75,40.64,40.71,9968.77251981744,36.4925,36.4925,36.394,36.4567,9968.7725
2007-09-17 13:30:00,40.69,40.91,40.6,40.6,34950.75666586596,36.4388,36.6358,36.3582,36.3582,34950.7567
2007-09-17 14:00:00,40.61,40.78,40.6,40.75,18135.959644487142,36.3672,36.5194,36.3582,36.4925,18135.9596
2007-09-17 14:30:00,40.75,40.76,40.57,40.67,17415.325486428057,36.4925,36.5015,36.3313,36.4209,17415.3255
2007-09-17 15:00:00,40.66,40.8,40.57,40.65,21378.81335575306,36.4119,36.5373,36.3313,36.403,21378.8134
2007-09-17 15:30:00,40.65,40.7,40.44,40.52,38553.92745616142,36.403,36.4478,36.2149,36.2866,38553.9275
2007-09-18 09:30:00,40.56,40.87,40.47,40.8,25822.72399711746,36.3224,36.6,36.2418,36.5373,25822.724
2007-09-18 10:00:00,40.76,41.11,40.76,41.11,44559.21210665385,36.5015,36.8149,36.5015,36.8149,44559.2121
2007-09-18 10:30:00,41.11,41.35,41.01,41.31,17535.431179437903,36.8149,37.0299,36.7254,36.994,17535.4312
2007-09-18 11:00:00,41.29,41.66,41.23,41.47,23540.715829930337,36.9761,37.3075,36.9224,37.1373,23540.7158
2007-09-18 11:30:00,41.45,41.49,41.4,41.49,12370.886380014412,37.1194,37.1552,37.0746,37.1552,12370.8864
2007-09-18 12:00:00,41.49,41.49,41.31,41.35,21979.341820802303,37.1552,37.1552,36.994,37.0299,21979.3418
2007-09-18 12:30:00,41.36,41.54,41.34,41.51,13571.943310112898,37.0388,37.2,37.0209,37.1731,13571.9433
2007-09-18 13:00:00,41.53,41.57,41.38,41.56,19216.910881575783,37.191,37.2269,37.0567,37.2179,19216.9109
2007-09-18 13:30:00,41.56,41.61,41.52,41.59,23780.92721595004,37.2179,37.2627,37.1821,37.2448,23780.9272
2007-09-18 14:00:00,41.6,42.66,41.34,41.94,76987.74921931299,37.2537,38.203,37.0209,37.5582,76987.7492
2007-09-18 14:30:00,41.95,42.22,41.79,42.12,92000.96084554408,37.5672,37.809,37.4239,37.7194,92000.9608
2007-09-18 15:00:00,42.12,42.33,41.98,42.21,87917.36728320921,37.7194,37.9075,37.594,37.8,87917.3673
2007-09-18 15:30:00,42.21,42.89,42.2,42.76,93562.33485467212,37.8,38.409,37.791,38.2925,93562.3349
2007-09-19 09:30:00,43.21,44.48,43.09,44.25,58371.36680278645,38.6955,39.8328,38.5881,39.6269,58371.3668
2007-09-19 10:00:00,44.24,44.28,43.91,44.18,58251.2611097766,39.6179,39.6537,39.3224,39.5642,58251.2611
2007-09-19 10:30:00,44.19,44.36,44.08,44.31,59452.318039875085,39.5731,39.7254,39.4746,39.6806,59452.318
2007-09-19 11:00:00,44.33,44.42,44.08,44.09,60052.84650492433,39.6985,39.7791,39.4746,39.4836,60052.8465
2007-09-19 11:30:00,44.09,44.11,43.92,44.09,24741.772760028824,39.4836,39.5015,39.3313,39.4836,24741.7728
2007-09-19 12:00:00,44.12,44.15,43.89,44.02,24861.87845303868,39.5104,39.5373,39.3045,39.4209,24861.8785
2007-09-19 12:30:00,44.01,44.05,43.84,43.99,17175.11410040836,39.4119,39.4478,39.2597,39.394,17175.1141
2007-09-19 13:00:00,43.91,43.91,43.66,43.74,38794.13884218112,39.3224,39.3224,39.0985,39.1702,38794.1388
2007-09-19 13:30:00,43.71,43.99,43.69,43.76,32308.43141964929,39.1433,39.394,39.1254,39.1881,32308.4314
2007-09-19 14:00:00,43.72,43.83,43.63,43.83,50804.70814316598,39.1522,39.2507,39.0716,39.2507,50804.7081
2007-09-19 14:30:00,43.79,43.93,43.67,43.89,39274.56161422051,39.2149,39.3403,39.1075,39.3045,39274.5616
2007-09-19 15:00:00,43.87,44.12,43.78,43.99,35070.862358875806,39.2866,39.5104,39.206,39.394,35070.8624
2007-09-19 15:30:00,44.01,44.09,43.77,43.81,83473.45664184482,39.4119,39.4836,39.197,39.2328,83473.4566
2007-09-20 09:30:00,43.77,43.83,43.19,43.42,52005.76507326447,39.197,39.2507,38.6776,38.8836,52005.7651
2007-09-20 10:00:00,43.45,43.54,43.3,43.38,31347.5858755705,38.9104,38.991,38.7761,38.8478,31347.5859
2007-09-20 10:30:00,43.39,43.39,43.12,43.24,22820.081671871245,38.8567,38.8567,38.6149,38.7224,22820.0817
2007-09-20 11:00:00,43.24,43.4,43.23,43.4,15373.528705260627,38.7224,38.8657,38.7134,38.8657,15373.5287
2007-09-20 11:30:00,43.39,43.4,43.21,43.32,12370.886380014412,38.8567,38.8657,38.6955,38.794,12370.8864
2007-09-20 12:00:00,43.38,43.38,43.11,43.18,16094.16286331972,38.8478,38.8478,38.606,38.6687,16094.1629
2007-09-20 12:30:00,43.17,43.3,43.1,43.24,14292.57746817199,38.6597,38.7761,38.597,38.7224,14292.5775
2007-09-20 13:00:00,43.23,43.35,43.2,43.33,44679.3177996637,38.7134,38.8209,38.6866,38.803,44679.3178
2007-09-20 13:30:00,43.36,43.44,43.3,43.43,58611.57818880615,38.8299,38.9015,38.7761,38.8925,58611.5782
2007-09-20 14:00:00,43.43,43.44,43.26,43.32,48282.48858995916,38.8925,38.9015,38.7403,38.794,48282.4886
2007-09-20 14:30:00,43.3,43.38,43.21,43.24,67379.2937785251,38.7761,38.8478,38.6955,38.7224,67379.2938
2007-09-20 15:00:00,43.28,43.59,43.25,43.43,63415.80590920009,38.7582,39.0358,38.7313,38.8925,63415.8059
2007-09-20 15:30:00,43.43,43.54,43.3,43.46,121066.53855392744,38.8925,38.991,38.7761,38.9194,121066.5386
2007-09-21 09:30:00,43.9,43.9,43.51,43.51,180278.64520778283,39.3134,39.3134,38.9642,38.9642,180278.6452
2007-09-21 10:00:00,43.57,43.96,43.28,43.31,36872.44775402354,39.0179,39.3672,38.7582,38.7851,36872.4478
2007-09-21 10:30:00,43.32,43.53,43.25,43.5,28344.94355032428,38.794,38.9821,38.7313,38.9552,28344.9436
2007-09-21 11:00:00,43.47,43.91,43.47,43.91,31587.7972615902,38.9284,39.3224,38.9284,39.3224,31587.7973
2007-09-21 11:30:00,43.88,43.88,43.72,43.78,14172.47177516214,39.2955,39.2955,39.1522,39.206,14172.4718
2007-09-21 12:00:00,43.79,43.79,43.39,43.39,14172.47177516214,39.2149,39.2149,38.8567,38.8567,14172.4718
2007-09-21 12:30:00,43.4,43.59,43.4,43.42,13211.626231083352,38.8657,39.0358,38.8657,38.8836,13211.6262
2007-09-21 13:00:00,43.41,43.53,43.39,43.52,17535.431179437903,38.8746,38.9821,38.8567,38.9731,17535.4312
2007-09-21 13:30:00,43.5,43.61,43.46,43.47,22339.65889983185,38.9552,39.0537,38.9194,38.9284,22339.6589
2007-09-21 14:00:00,43.47,43.54,43.46,43.54,28465.04924333413,38.9284,38.991,38.9194,38.991,28465.0492
2007-09-21 14:30:00,43.58,43.76,43.55,43.68,26062.93538313716,39.0269,39.1881,39.0,39.1164,26062.9354
2007-09-21 15:00:00,43.71,43.74,43.52,43.68,34590.439586836415,39.1433,39.1702,38.9731,39.1164,34590.4396
2007-09-21 15:30:00,43.68,43.75,43.55,43.7,87196.73312515013,39.1164,39.1791,39.0,39.1343,87196.7331
2007-09-24 09:30:00,43.62,43.71,43.4,43.62,71342.7816478501,39.0627,39.1433,38.8657,39.0627,71342.7816
2007-09-24 10:00:00,43.6,43.69,43.26,43.69,57890.94403074706,39.0448,39.1254,38.7403,39.1254,57890.944
2007-09-24 10:30:00,43.71,43.82,43.53,43.59,54407.87893346144,39.1433,39.2418,38.9821,39.0358,54407.8789
2007-09-24 11:00:00,43.61,43.61,43.35,43.45,26663.4638481864,39.0537,39.0537,38.8209,38.9104,26663.4638
2007-09-24 11:30:00,43.45,43.54,43.33,43.35,17535.431179437903,38.9104,38.991,38.803,38.8209,17535.4312
2007-09-24 12:00:00,43.42,43.59,43.42,43.49,10329.089598846986,38.8836,39.0358,38.8836,38.9463,10329.0896
2007-09-24 12:30:00,43.53,43.53,43.12,43.2,9368.244054768196,38.9821,38.9821,38.6149,38.6866,9368.2441
2007-09-24 13:00:00,43.25,43.39,43.0,43.1,45159.7405717031,38.7313,38.8567,38.5075,38.597,45159.7406
2007-09-24 13:30:00,43.09,43.09,42.52,42.81,34110.01681479702,38.5881,38.5881,38.0776,38.3373,34110.0168
2007-09-24 14:00:00,42.84,43.25,42.7,42.79,29305.78909440308,38.3642,38.7313,38.2388,38.3194,29305.7891
2007-09-24 14:30:00,42.77,43.01,42.73,42.95,25102.08983905837,38.3015,38.5164,38.2657,38.4627,25102.0898
2007-09-24 15:00:00,42.96,42.96,42.75,42.95,35431.17943790535,38.4716,38.4716,38.2836,38.4627,35431.1794
2007-09-24 15:30:00,42.95,42.95,42.62,42.77,37232.76483305309,38.4627,38.4627,38.1672,38.3015,37232.7648
2007-09-25 09:30:00,42.46,42.46,41.88,42.03,42277.20393946673,38.0239,38.0239,37.5045,37.6388,42277.2039
2007-09-25 10:00:00,42.01,42.46,41.81,42.05,37472.97621907279,37.6209,38.0239,37.4418,37.6567,37472.9762
2007-09-25 10:30:00,42.07,42.25,41.75,41.79,26783.56954119625,37.6746,37.8358,37.3881,37.4239,26783.5695
2007-09-25 11:00:00,41.79,41.95,41.78,41.84,26303.146769156858,37.4239,37.5672,37.4149,37.4687,26303.1468
2007-09-25 11:30:00,41.8,42.05,41.78,42.05,24741.772760028824,37.4328,37.6567,37.4149,37.6567,24741.7728
2007-09-25 12:00:00,42.03,42.13,41.95,42.04,11770.357914965169,37.6388,37.7284,37.5672,37.6478,11770.3579
2007-09-25 12:30:00,42.03,42.15,41.95,42.12,19216.910881575783,37.6388,37.7463,37.5672,37.7194,19216.9109
2007-09-25 13:00:00,42.1,42.38,42.06,42.28,19697.33365361518,37.7015,37.9522,37.6657,37.8627,19697.3337
2007-09-25 13:30:00,42.3,42.38,42.16,42.27,19577.22796060533,37.8806,37.9522,37.7552,37.8537,19577.228
2007-09-25 14:00:00,42.26,42.26,42.12,42.18,22459.7645928417,37.8448,37.8448,37.7194,37.7731,22459.7646
2007-09-25 14:30:00,42.19,42.4,42.17,42.37,31587.7972615902,37.7821,37.9702,37.7642,37.9433,31587.7973
2007-09-25 15:00:00,42.4,42.46,42.2,42.36,36512.13067499399,37.9702,38.0239,37.791,37.9343,36512.1307
2007-09-25 15:30:00,42.36,42.46,42.25,42.44,40715.829930338696,37.9343,38.0239,37.8358,38.006,40715.8299
2007-09-26 09:30:00,42.7,42.85,42.39,42.47,30146.52894547201,38.2388,38.3731,37.9612,38.0328,30146.5289
2007-09-26 10:00:00,42.48,42.78,42.44,42.47,33749.69973576747,38.0418,38.3104,38.006,38.0328,33749.6997
2007-09-26 10:30:00,42.52,42.58,42.36,42.46,28224.83785731444,38.0776,38.1313,37.9343,38.0239,28224.8379
2007-09-26 11:00:00,42.53,42.8,42.46,42.76,21498.91904876291,38.0866,38.3284,38.0239,38.2925,21498.919
2007-09-26 11:30:00,42.76,42.82,42.75,42.75,15133.31731924093,38.2925,38.3463,38.2836,38.2836,15133.3173
2007-09-26 12:00:00,42.74,42.78,42.57,42.58,11410.040835935622,38.2746,38.3104,38.1224,38.1313,11410.0408
2007-09-26 12:30:00,42.58,42.6,42.39,42.46,13571.943310112898,38.1313,38.1493,37.9612,38.0239,13571.9433
2007-09-26 13:00:00,42.45,42.51,42.41,42.45,19577.22796060533,38.0149,38.0687,37.9791,38.0149,19577.228
2007-09-26 13:30:00,42.5,42.56,42.06,42.12,21739.130434782608,38.0597,38.1134,37.6657,37.7194,21739.1304
2007-09-26 14:00:00,42.17,42.5,42.15,42.41,22219.553206822,37.7642,38.0597,37.7463,37.9791,22219.5532
2007-09-26 14:30:00,42.43,42.54,42.27,42.44,25462.40691808792,37.997,38.0955,37.8537,38.006,25462.4069
2007-09-26 15:00:00,42.45,42.6,42.42,42.49,48042.27720393946,38.0149,38.1493,37.9881,38.0507,48042.2772
2007-09-26 15:30:00,42.49,42.56,42.4,42.51,41556.569781407634,38.0507,38.1134,37.9702,38.0687,41556.5698
2007-09-27 09:30:00,42.42,42.51,42.09,42.43,44799.42349267355,37.9881,38.0687,37.6925,37.997,44799.4235
2007-09-27 10:00:00,42.41,42.64,42.4,42.42,46721.11458083113,37.9791,38.1851,37.9702,37.9881,46721.1146
2007-09-27 10:30:00,42.45,42.54,42.34,42.38,39274.56161422051,38.0149,38.0955,37.9164,37.9522,39274.5616
2007-09-27 11:00:00,42.39,42.54,42.39,42.4,33029.06557770838,37.9612,38.0955,37.9612,37.9702,33029.0656
2007-09-27 11:30:00,42.39,42.46,42.39,42.45,22820.081671871245,37.9612,38.0239,37.9612,38.0149,22820.0817
2007-09-27 12:00:00,42.45,42.59,42.44,42.55,25462.40691808792,38.0149,38.1403,38.006,38.1045,25462.4069
2007-09-27 12:30:00,42.57,42.6,42.47,42.5,35190.968051885655,38.1224,38.1493,38.0328,38.0597,35190.9681
2007-09-27 13:00:00,42.54,42.55,42.46,42.54,19937.54503963488,38.0955,38.1045,38.0239,38.0955,19937.545
2007-09-27 13:30:00,42.55,42.68,42.53,42.6,21138.601969733365,38.1045,38.2209,38.0866,38.1493,21138.602
2007-09-27 14:00:00,42.61,42.67,42.54,42.66,23060.293057890944,38.1582,38.2119,38.0955,38.203,23060.2931
2007-09-27 14:30:00,42.66,42.67,42.51,42.63,22820.081671871245,38.203,38.2119,38.0687,38.1761,22820.0817
2007-09-27 15:00:00,42.66,42.67,42.47,42.53,39995.19577227961,38.203,38.2119,38.0328,38.0866,39995.1958
2007-09-27 15:30:00,42.53,42.56,42.43,42.44,44198.89502762431,38.0866,38.1134,37.997,38.006,44198.895
2007-09-28 09:30:00,42.42,42.65,42.33,42.61,47081.43165986068,37.9881,38.194,37.9075,38.1582,47081.4317
2007-09-28 10:00:00,42.62,42.67,42.12,42.19,35671.39082392505,38.1672,38.2119,37.7194,37.7821,35671.3908
2007-09-28 10:30:00,42.19,42.55,42.01,42.46,32668.74849867884,37.7821,38.1045,37.6209,38.0239,32668.7485
2007-09-28 11:00:00,42.49,42.51,42.34,42.42,37352.870526062936,38.0507,38.0687,37.9164,37.9881,37352.8705
2007-09-28 11:30:00,42.42,42.46,42.35,42.44,25462.40691808792,37.9881,38.0239,37.9254,38.006,25462.4069
2007-09-28 12:00:00,42.43,42.46,42.33,42.45,16454.479942349266,37.997,38.0239,37.9075,38.0149,16454.4799
2007-09-28 12:30:00,42.45,42.46,42.37,42.39,13211.626231083352,38.0149,38.0239,37.9433,37.9612,13211.6262
2007-09-28 13:00:00,42.4,42.53,42.36,42.46,30266.63463848186,37.9702,38.0866,37.9343,38.0239,30266.6346
2007-09-28 13:30:00,42.45,42.55,42.42,42.47,36752.34206101369,38.0149,38.1045,37.9881,38.0328,36752.3421
2007-09-28 14:00:00,42.47,42.55,42.38,42.4,34110.01681479702,38.0328,38.1045,37.9522,37.9702,34110.0168
2007-09-28 14:30:00,42.4,42.45,42.12,42.24,25462.40691808792,37.9702,38.0149,37.7194,37.8269,25462.4069
2007-09-28 15:00:00,42.23,42.23,41.88,42.05,28945.47201537353,37.8179,37.8179,37.5045,37.6567,28945.472
2007-09-28 15:30:00,42.06,42.12,41.93,41.95,50084.073985106894,37.6657,37.7194,37.5493,37.5672,50084.074
2007-10-01 09:30:00,41.88,42.42,41.72,42.38,28104.732164304587,37.5045,37.9881,37.3612,37.9522,28104.7322
2007-10-01 10:00:00,42.38,42.7,42.27,42.58,50564.49675714629,37.9522,38.2388,37.8537,38.1313,50564.4968
2007-10-01 10:30:00,42.56,42.8,42.48,42.73,25342.301225078067,38.1134,38.3284,38.0418,38.2657,25342.3012
2007-10-01 11:00:00,42.75,42.88,42.73,42.85,51765.55368724477,38.2836,38.4,38.2657,38.3731,51765.5537
2007-10-01 11:30:00,42.87,43.3,42.85,43.25,39154.45592121066,38.391,38.7761,38.3731,38.7313,39154.4559
2007-10-01 12:00:00,43.3,43.55,43.24,43.5,21258.70766274321,38.7761,39.0,38.7224,38.9552,21258.7077
2007-10-01 12:30:00,43.47,43.55,43.45,43.51,13331.7319240932,38.9284,39.0,38.9104,38.9642,13331.7319
2007-10-01 13:00:00,43.5,43.95,43.42,43.88,43598.366562575065,38.9552,39.3582,38.8836,39.2955,43598.3666
2007-10-01 13:30:00,43.88,44.09,43.83,44.0,32428.53711265913,39.2955,39.4836,39.2507,39.403,32428.5371
2007-10-01 14:00:00,44.01,44.24,44.01,44.04,35791.4965169349,39.4119,39.6179,39.4119,39.4388,35791.4965
2007-10-01 14:30:00,44.03,44.38,43.91,44.22,41556.569781407634,39.4299,39.7433,39.3224,39.6,41556.5698
2007-10-01 15:00:00,44.22,44.35,44.13,44.29,53447.033389382654,39.6,39.7164,39.5194,39.6627,53447.0334
2007-10-01 15:30:00,44.29,44.34,43.74,44.11,63535.91160220994,39.6627,39.7075,39.1702,39.5015,63535.9116
2007-10-02 09:30:00,44.27,44.82,44.2,44.67,48162.38289694931,39.6448,40.1373,39.5821,40.003,48162.3829
2007-10-02 10:00:00,44.58,45.05,44.35,44.43,42997.83809752582,39.9224,40.3433,39.7164,39.7881,42997.8381
2007-10-02 10:30:00,44.39,44.39,44.13,44.27,35791.4965169349,39.7522,39.7522,39.5194,39.6448,35791.4965
2007-10-02 11:00:00,44.27,44.32,44.1,44.24,20177.75642565457,39.6448,39.6896,39.4925,39.6179,20177.7564
2007-10-02 11:30:00,44.24,44.32,44.09,44.21,17415.325486428057,39.6179,39.6896,39.4836,39.591,17415.3255
2007-10-02 12:00:00,44.21,44.21,44.02,44.02,15013.211626231085,39.591,39.591,39.4209,39.4209,15013.2116
2007-10-02 12:30:00,44.04,44.1,43.96,44.1,18135.959644487142,39.4388,39.4925,39.3672,39.4925,18135.9596
2007-10-02 13:00:00,44.13,44.19,43.99,43.99,22579.87028585155,39.5194,39.5731,39.394,39.394,22579.8703
2007-10-02 13:30:00,44.01,44.13,43.91,44.1,18015.8539514773,39.4119,39.5194,39.3224,39.4925,18015.854
2007-10-02 14:00:00,44.1,44.21,44.0,44.19,11169.829449915926,39.4925,39.591,39.403,39.5731,11169.8294
2007-10-02 14:30:00,44.17,44.21,44.02,44.15,21258.70766274321,39.5552,39.591,39.4209,39.5373,21258.7077
2007-10-02 15:00:00,44.18,44.18,44.0,44.06,21498.91904876291,39.5642,39.5642,39.403,39.4567,21498.919
2007-10-02 15:30:00,44.04,44.1,43.98,44.04,46120.58611578189,39.4388,39.4925,39.3851,39.4388,46120.5861
2007-10-03 09:30:00,43.68,44.36,43.65,43.79,52245.97645928417,39.1164,39.7254,39.0896,39.2149,52245.9765
2007-10-03 10:00:00,43.82,44.38,43.82,44.33,32188.32572663944,39.2418,39.7433,39.2418,39.6985,32188.3257
2007-10-03 10:30:00,44.32,44.47,44.07,44.46,31227.48018256065,39.6896,39.8239,39.4657,39.8149,31227.4802
2007-10-03 11:00:00,44.45,44.48,44.21,44.34,15733.845784290175,39.806,39.8328,39.591,39.7075,15733.8458
2007-10-03 11:30:00,44.34,44.46,44.32,44.36,13091.520538073504,39.7075,39.8149,39.6896,39.7254,13091.5205
2007-10-03 12:00:00,44.3,44.34,44.06,44.19,24261.34998798943,39.6716,39.7075,39.4567,39.5731,24261.35
2007-10-03 12:30:00,44.19,44.32,44.17,44.32,12971.414845063657,39.5731,39.6896,39.5552,39.6896,12971.4148
2007-10-03 13:00:00,44.34,44.39,44.14,44.32,18256.065337496995,39.7075,39.7522,39.5284,39.6896,18256.0653
2007-10-03 13:30:00,44.35,44.43,44.3,44.38,42277.20393946673,39.7164,39.7881,39.6716,39.7433,42277.2039
2007-10-03 14:00:00,44.39,44.7,44.29,44.67,37953.398991112175,39.7522,40.0299,39.6627,40.003,37953.399
2007-10-03 14:30:00,44.67,44.72,44.43,44.6,36512.13067499399,40.003,40.0478,39.7881,39.9403,36512.1307
2007-10-03 15:00:00,44.6,44.78,44.41,44.58,30867.163103531104,39.9403,40.1015,39.7702,39.9224,30867.1631
2007-10-03 15:30:00,44.55,45.3,44.54,45.24,107014.17247177516,39.8955,40.5672,39.8866,40.5134,107014.1725
2007-10-04 09:30:00,37.47,41.5,37.47,41.26,372687.9654095604,33.5552,37.1642,33.5552,36.9493,372687.9654
2007-10-04 10:00:00,41.25,42.59,41.15,41.62,228921.4508767716,36.9403,38.1403,36.8507,37.2716,228921.4509
2007-10-04 10:30:00,41.63,42.29,41.6,42.1,117823.68484266152,37.2806,37.8716,37.2537,37.7015,117823.6848
2007-10-04 11:00:00,42.09,42.29,41.77,41.93,65457.60269036752,37.6925,37.8716,37.406,37.5493,65457.6027
2007-10-04 11:30:00,41.94,42.1,41.9,42.05,76627.43214028345,37.5582,37.7015,37.5224,37.6567,76627.4321
2007-10-04 12:00:00,42.05,42.12,41.95,42.04,66178.2368484266,37.6567,37.7194,37.5672,37.6478,66178.2368
2007-10-04 12:30:00,42.03,42.07,41.88,41.94,497357.6747537833,37.6388,37.6746,37.5045,37.5582,497357.6748
2007-10-04 13:00:00,41.94,42.21,41.79,42.1,100768.67643526304,37.5582,37.8,37.4239,37.7015,100768.6764
2007-10-04 13:30:00,42.1,42.21,42.0,42.17,75306.26951717511,37.7015,37.8,37.6119,37.7642,75306.2695
2007-10-04 14:00:00,42.15,42.28,42.0,42.22,104011.53014652894,37.7463,37.8627,37.6119,37.809,104011.5301
2007-10-04 14:30:00,42.2,42.76,42.2,42.5,71823.2044198895,37.791,38.2925,37.791,38.0597,71823.2044
2007-10-04 15:00:00,42.53,42.8,42.36,42.45,79990.39154455921,38.0866,38.3284,37.9343,38.0149,79990.3915
2007-10-04 15:30:00,42.45,42.71,42.37,42.64,136199.8558731684,38.0149,38.2478,37.9433,38.1851,136199.8559
2007-10-05 09:30:00,41.96,43.46,41.96,43.3,109055.96925294258,37.5761,38.9194,37.5761,38.7761,109055.9693
2007-10-05 10:00:00,43.2,43.38,42.98,43.11,58131.15541676675,38.6866,38.8478,38.4896,38.606,58131.1554
2007-10-05 10:30:00,43.13,43.62,42.98,43.2,102570.26183041076,38.6239,39.0627,38.4896,38.6866,102570.2618
2007-10-05 11:00:00,43.25,43.3,43.1,43.3,225558.49147249572,38.7313,38.7761,38.597,38.7761,225558.4915
2007-10-05 11:30:00,43.3,43.47,43.18,43.3,75666.58659620465,38.7761,38.9284,38.6687,38.7761,75666.5866
2007-10-05 12:00:00,43.28,43.38,43.19,43.32,61374.00912803267,38.7582,38.8478,38.6776,38.794,61374.0091
2007-10-05 12:30:00,43.35,43.5,43.26,43.3,77468.17199135238,38.8209,38.9552,38.7403,38.7761,77468.172
2007-10-05 13:00:00,43.33,43.59,43.17,43.3,92841.700696613,38.803,39.0358,38.6597,38.7761,92841.7007
2007-10-05 13:30:00,43.3,43.62,43.28,43.33,67619.5051645448,38.7761,39.0627,38.7582,38.803,67619.5052
2007-10-05 14:00:00,43.33,43.46,43.21,43.42,48762.91136199856,38.803,38.9194,38.6955,38.8836,48762.9114
2007-10-05 14:30:00,43.45,43.82,43.42,43.66,39154.45592121066,38.9104,39.2418,38.8836,39.0985,39154.4559
2007-10-05 15:00:00,43.64,43.79,43.43,43.58,50444.39106413644,39.0806,39.2149,38.8925,39.0269,50444.3911
2007-10-05 15:30:00,43.59,43.64,42.79,42.97,95844.34302185924,39.0358,39.0806,38.3194,38.4806,95844.343
2007-10-08 09:30:00,42.5,42.82,42.5,42.55,36872.44775402354,38.0597,38.3463,38.0597,38.1045,36872.4478
2007-10-08 10:00:00,42.55,42.78,42.3,42.57,81551.76555368723,38.1045,38.3104,37.8806,38.1224,81551.7656
2007-10-08 10:30:00,42.57,42.73,42.45,42.57,82872.92817679557,38.1224,38.2657,38.0149,38.1224,82872.9282
2007-10-08 11:00:00,42.6,42.67,42.36,42.5,53206.82200336296,38.1493,38.2119,37.9343,38.0597,53206.822
2007-10-08 11:30:00,42.46,42.77,42.41,42.75,54648.09031948114,38.0239,38.3015,37.9791,38.2836,54648.0903
2007-10-08 12:00:00,42.73,42.85,42.62,42.66,26663.4638481864,38.2657,38.3731,38.1672,38.203,26663.4638
2007-10-08 12:30:00,42.67,42.73,42.61,42.64,33029.06557770838,38.2119,38.2657,38.1582,38.1851,33029.0656
2007-10-08 13:00:00,42.62,42.66,42.5,42.63,25462.40691808792,38.1672,38.203,38.0597,38.1761,25462.4069
2007-10-08 13:30:00,42.62,42.78,42.45,42.74,43238.04948354552,38.1672,38.3104,38.0149,38.2746,43238.0495
2007-10-08 14:00:00,42.73,42.86,42.57,42.7,32188.32572663944,38.2657,38.3821,38.1224,38.2388,32188.3257
2007-10-08 14:30:00,42.7,42.8,42.58,42.68,44319.00072063416,38.2388,38.3284,38.1313,38.2209,44319.0007
2007-10-08 15:00:00,42.68,42.83,42.6,42.7,59332.21234686524,38.2209,38.3552,38.1493,38.2388,59332.2123
2007-10-08 15:30:00,42.7,42.79,42.64,42.68,107494.59524381456,38.2388,38.3194,38.1851,38.2209,107494.5952
2007-10-09 09:30:00,42.65,42.74,42.43,42.56,100168.1479702138,38.194,38.2746,37.997,38.1134,100168.148
2007-10-09 10:00:00,42.5,42.71,42.35,42.69,178236.8484266154,38.0597,38.2478,37.9254,38.2299,178236.8484
2007-10-09 10:30:00,42.68,42.83,42.6,42.8,58251.2611097766,38.2209,38.3552,38.1493,38.3284,58251.2611
2007-10-09 11:00:00,42.8,43.07,42.75,42.99,165865.962046601,38.3284,38.5702,38.2836,38.4985,165865.962
2007-10-09 11:30:00,43.03,43.09,42.87,43.07,50444.39106413644,38.5343,38.5881,38.391,38.5702,50444.3911
2007-10-09 12:00:00,43.08,43.08,42.95,42.98,26783.56954119625,38.5791,38.5791,38.4627,38.4896,26783.5695
2007-10-09 12:30:00,42.99,43.0,42.85,42.89,61494.11482104252,38.4985,38.5075,38.3731,38.409,61494.1148
2007-10-09 13:00:00,42.9,42.97,42.85,42.85,58371.36680278645,38.4179,38.4806,38.3731,38.3731,58371.3668
2007-10-09 13:30:00,42.85,43.0,42.85,42.94,76387.22075426375,38.3731,38.5075,38.3731,38.4537,76387.2208
2007-10-09 14:00:00,42.86,43.3,42.79,43.26,75786.69228921451,38.3821,38.7761,38.3194,38.7403,75786.6923
2007-10-09 14:30:00,43.26,43.43,43.16,43.3,96564.97717991832,38.7403,38.8925,38.6507,38.7761,96564.9772
2007-10-09 15:00:00,43.32,43.62,43.17,43.49,71102.5702618304,38.794,39.0627,38.6597,38.9463,71102.5703
2007-10-09 15:30:00,43.46,43.48,43.19,43.3,96805.18856593802,38.9194,38.9373,38.6776,38.7761,96805.1886
2007-10-10 09:30:00,43.1,43.3,42.63,42.67,93081.91208263273,38.597,38.7761,38.1761,38.2119,93081.9121
2007-10-10 10:00:00,42.67,42.7,42.21,42.3,67018.97669949556,38.2119,38.2388,37.8,37.8806,67018.9767
2007-10-10 10:30:00,42.3,42.55,42.27,42.47,74225.31828008647,37.8806,38.1045,37.8537,38.0328,74225.3183
2007-10-10 11:00:00,42.48,42.65,42.45,42.48,42757.62671150612,38.0418,38.194,38.0149,38.0418,42757.6267
2007-10-10 11:30:00,42.46,42.54,42.45,42.48,36151.81359596445,38.0239,38.0955,38.0149,38.0418,36151.8136
2007-10-10 12:00:00,42.5,42.56,42.46,42.51,31347.5858755705,38.0597,38.1134,38.0239,38.0687,31347.5859
2007-10-10 12:30:00,42.53,42.62,42.39,42.44,45520.05765073264,38.0866,38.1672,37.9612,38.006,45520.0577
2007-10-10 13:00:00,42.45,42.57,42.27,42.28,49243.33413403795,38.0149,38.1224,37.8537,37.8627,49243.3341
2007-10-10 13:30:00,42.28,42.43,42.12,42.36,58251.2611097766,37.8627,37.997,37.7194,37.9343,58251.2611
2007-10-10 14:00:00,42.37,42.5,42.35,42.47,73865.00120105692,37.9433,38.0597,37.9254,38.0328,73865.0012
2007-10-10 14:30:00,42.47,42.49,42.24,42.32,60653.37496997357,38.0328,38.0507,37.8269,37.8985,60653.375
2007-10-10 15:00:00,42.32,42.77,42.3,42.55,89839.0583713668,37.8985,38.3015,37.8806,38.1045,89839.0584
2007-10-10 15:30:00,42.57,42.69,42.46,42.57,64496.75714628873,38.1224,38.2299,38.0239,38.1224,64496.7571
2007-10-11 09:30:00,42.65,43.06,42.22,42.38,71703.09872687965,38.194,38.5612,37.809,37.9522,71703.0987
2007-10-11 10:00:00,42.38,42.53,42.23,42.4,88157.57866922891,37.9522,38.0866,37.8179,37.9702,88157.5787
2007-10-11 10:30:00,42.39,42.76,42.35,42.59,75306.26951717511,37.9612,38.2925,37.9254,38.1403,75306.2695
2007-10-11 11:00:00,42.6,42.75,42.42,42.71,53447.033389382654,38.1493,38.2836,37.9881,38.2478,53447.0334
2007-10-11 11:30:00,42.7,42.97,42.7,42.89,93202.01777564255,38.2388,38.4806,38.2388,38.409,93202.0178
2007-10-11 12:00:00,42.92,43.15,42.84,43.13,26663.4638481864,38.4358,38.6418,38.3642,38.6239,26663.4638
2007-10-11 12:30:00,43.15,43.25,43.09,43.25,22099.447513812152,38.6418,38.7313,38.5881,38.7313,22099.4475
2007-10-11 13:00:00,43.19,43.21,43.1,43.18,25462.40691808792,38.6776,38.6955,38.597,38.6687,25462.4069
2007-10-11 13:30:00,43.16,43.25,42.98,43.08,24021.13860196973,38.6507,38.7313,38.4896,38.5791,24021.1386
2007-10-11 14:00:00,43.15,43.15,42.34,42.45,122027.38409800624,38.6418,38.6418,37.9164,38.0149,122027.3841
2007-10-11 14:30:00,42.39,42.65,42.21,42.47,75426.37521018495,37.9612,38.194,37.8,38.0328,75426.3752
2007-10-11 15:00:00,42.5,42.5,42.05,42.2,93562.33485467212,38.0597,38.0597,37.6567,37.791,93562.3349
2007-10-11 15:30:00,42.16,42.27,42.05,42.17,106653.8553927456,37.7552,37.8537,37.6567,37.7642,106653.8554
2007-10-12 09:30:00,41.87,42.24,41.75,41.87,61133.79774201297,37.4955,37.8269,37.3881,37.4955,61133.7977
2007-10-12 10:00:00,41.85,41.93,41.6,41.77,64256.54576026904,37.4776,37.5493,37.2537,37.406,64256.5458
2007-10-12 10:30:00,41.77,41.77,41.46,41.65,60293.05789094403,37.406,37.406,37.1284,37.2985,60293.0579
2007-10-12 11:00:00,41.7,41.89,41.36,41.51,85755.46480903194,37.3433,37.5134,37.0388,37.1731,85755.4648
2007-10-12 11:30:00,41.51,41.6,41.42,41.46,28585.15493634398,37.1731,37.2537,37.0925,37.1284,28585.1549
2007-10-12 12:00:00,41.45,41.55,41.42,41.49,44319.00072063416,37.1194,37.209,37.0925,37.1552,44319.0007
2007-10-12 12:30:00,41.47,41.49,41.26,41.39,34710.545279846265,37.1373,37.1552,36.9493,37.0657,34710.5453
2007-10-12 13:00:00,41.42,41.42,40.96,41.09,54167.66754744174,37.0925,37.0925,36.6806,36.797,54167.6675
2007-10-12 13:30:00,41.1,41.11,40.83,40.91,55488.83017055008,36.806,36.8149,36.5642,36.6358,55488.8302
2007-10-12 14:00:00,40.94,41.01,40.56,40.71,162623.1083353351,36.6627,36.7254,36.3224,36.4567,162623.1083
2007-10-12 14:30:00,40.71,41.01,40.7,40.8,92961.80638962286,36.4567,36.7254,36.4478,36.5373,92961.8064
2007-10-12 15:00:00,40.81,40.98,40.68,40.85,74465.52966610617,36.5463,36.6985,36.4299,36.5821,74465.5297
2007-10-12 15:30:00,40.85,41.01,40.56,41.01,126711.50612539034,36.5821,36.7254,36.3224,36.7254,126711.5061
2007-10-15 09:30:00,40.89,40.89,40.36,40.36,36392.02498198414,36.7337,36.7337,36.2575,36.2575,36392.025
2007-10-15 10:00:00,40.38,40.51,40.26,40.28,74825.84674513571,36.2755,36.3923,36.1677,36.1857,74825.8467
2007-10-15 10:30:00,40.31,40.43,39.83,39.95,62695.171751141,36.2126,36.3204,35.7814,35.8892,62695.1718
2007-10-15 11:00:00,39.99,40.21,39.81,40.2,88277.68436223877,35.9252,36.1228,35.7634,36.1138,88277.6844
2007-10-15 11:30:00,40.24,40.55,40.19,40.33,61614.220514052366,36.1497,36.4282,36.1048,36.2306,61614.2205
2007-10-15 12:00:00,40.32,40.34,39.88,39.91,61614.220514052366,36.2216,36.2396,35.8263,35.8533,61614.2205
2007-10-15 12:30:00,39.91,39.96,39.37,39.47,49603.6512130675,35.8533,35.8982,35.3682,35.458,49603.6512
2007-10-15 13:00:00,39.44,39.5,39.22,39.29,64736.96853230843,35.4311,35.485,35.2334,35.2963,64736.9685
2007-10-15 13:30:00,39.29,39.33,39.12,39.29,49843.8625990872,35.2963,35.3322,35.1436,35.2963,49843.8626
2007-10-15 14:00:00,39.27,39.4,39.22,39.34,80711.0257026183,35.2783,35.3951,35.2334,35.3412,80711.0257
2007-10-15 14:30:00,39.34,39.63,39.25,39.5,61253.90343502282,35.3412,35.6017,35.2604,35.485,61253.9034
2007-10-15 15:00:00,39.51,39.64,39.3,39.39,57770.83833773721,35.4939,35.6107,35.3053,35.3861,57770.8383
2007-10-15 15:30:00,39.39,39.67,39.37,39.6,83593.56233485467,35.3861,35.6377,35.3682,35.5748,83593.5623
2007-10-16 09:30:00,39.42,39.42,38.85,38.87,84194.0907999039,35.4131,35.4131,34.901,34.919,84194.0908
2007-10-16 10:00:00,38.87,38.93,38.7,38.72,112779.24573624787,34.919,34.9729,34.7663,34.7842,112779.2457
2007-10-16 10:30:00,38.74,39.01,38.72,38.88,149291.3764112419,34.8022,35.0448,34.7842,34.928,149291.3764
2007-10-16 11:00:00,38.88,38.97,38.74,38.84,65337.49699735767,34.928,35.0088,34.8022,34.892,65337.497
2007-10-16 11:30:00,38.86,38.91,38.72,38.75,44439.106413644,34.91,34.9549,34.7842,34.8112,44439.1064
2007-10-16 12:00:00,38.75,38.78,38.61,38.66,62214.748979101605,34.8112,34.8381,34.6854,34.7303,62214.749
2007-10-16 12:30:00,38.67,38.76,38.56,38.67,27504.203699255344,34.7393,34.8202,34.6405,34.7393,27504.2037
2007-10-16 13:00:00,38.67,38.68,38.47,38.57,51405.23660821523,34.7393,34.7483,34.5597,34.6495,51405.2366
2007-10-16 13:30:00,38.59,38.67,38.42,38.65,50084.073985106894,34.6675,34.7393,34.5147,34.7214,50084.074
2007-10-16 14:00:00,38.65,38.89,38.57,38.84,60773.48066298342,34.7214,34.937,34.6495,34.892,60773.4807
2007-10-16 14:30:00,38.82,38.93,38.77,38.92,120225.7987028585,34.8741,34.9729,34.8292,34.9639,120225.7987
2007-10-16 15:00:00,38.91,39.02,38.78,38.97,76987.74921931299,34.9549,35.0537,34.8381,35.0088,76987.7492
2007-10-16 15:30:00,38.97,39.04,38.8,38.92,87917.36728320921,35.0088,35.0717,34.8561,34.9639,87917.3673
2007-10-17 09:30:00,39.3,39.45,39.17,39.36,37352.870526062936,35.3053,35.44,35.1885,35.3592,37352.8705
2007-10-17 10:00:00,39.35,39.57,39.34,39.43,62334.854672111454,35.3502,35.5478,35.3412,35.4221,62334.8547
2007-10-17 10:30:00,39.43,39.48,39.22,39.32,88517.89574825847,35.4221,35.467,35.2334,35.3233,88517.8957
2007-10-17 11:00:00,39.32,39.48,39.27,39.37,25222.195532068217,35.3233,35.467,35.2783,35.3682,25222.1955
2007-10-17 11:30:00,39.4,39.76,39.4,39.62,19817.43934662503,35.3951,35.7185,35.3951,35.5928,19817.4393
2007-10-17 12:00:00,39.65,39.65,39.42,39.45,23060.293057890944,35.6197,35.6197,35.4131,35.44,23060.2931
2007-10-17 12:30:00,39.47,39.71,39.39,39.41,45399.95195772279,35.458,35.6736,35.3861,35.4041,45399.952
2007-10-17 13:00:00,39.42,39.48,39.09,39.17,58131.15541676675,35.4131,35.467,35.1166,35.1885,58131.1554
2007-10-17 13:30:00,39.2,39.41,39.2,39.38,76867.64352630315,35.2155,35.4041,35.2155,35.3772,76867.6435
2007-10-17 14:00:00,39.38,39.46,39.26,39.3,42036.99255344703,35.3772,35.449,35.2694,35.3053,42036.9926
2007-10-17 14:30:00,39.34,39.62,39.29,39.62,45039.63487869325,35.3412,35.5928,35.2963,35.5928,45039.6349
2007-10-17 15:00:00,39.63,39.72,39.49,39.64,59692.52942589478,35.6017,35.6826,35.476,35.6107,59692.5294
2007-10-17 15:30:00,39.62,39.7,39.45,39.69,64857.07422531828,35.5928,35.6646,35.44,35.6556,64857.0742
2007-10-18 09:30:00,39.15,39.43,38.81,38.82,128392.98582752822,35.1705,35.4221,34.8651,34.8741,128392.9858
2007-10-18 10:00:00,38.82,39.35,38.65,39.35,30626.95171751141,34.8741,35.3502,34.7214,35.3502,30626.9517
2007-10-18 10:30:00,39.33,39.35,38.9,38.9,36392.02498198414,35.3322,35.3502,34.9459,34.9459,36392.025
2007-10-18 11:00:00,38.91,38.93,38.53,38.64,47681.96012490992,34.9549,34.9729,34.6136,34.7124,47681.9601
2007-10-18 11:30:00,38.66,38.71,38.5,38.6,50684.60245015613,34.7303,34.7753,34.5866,34.6764,50684.6025
2007-10-18 12:00:00,38.59,38.63,38.34,38.39,53927.45616142205,34.6675,34.7034,34.4429,34.4878,53927.4562
2007-10-18 12:30:00,38.41,38.53,38.38,38.45,29425.894787412923,34.5058,34.6136,34.4788,34.5417,29425.8948
2007-10-18 13:00:00,38.47,38.47,38.3,38.4,39154.45592121066,34.5597,34.5597,34.4069,34.4968,39154.4559
2007-10-18 13:30:00,38.41,38.64,38.4,38.62,44439.106413644,34.5058,34.7124,34.4968,34.6944,44439.1064
2007-10-18 14:00:00,38.6,38.76,38.33,38.45,73264.47273600768,34.6764,34.8202,34.4339,34.5417,73264.4727
2007-10-18 14:30:00,38.45,38.47,38.35,38.44,82152.29401873649,34.5417,34.5597,34.4519,34.5327,82152.294
2007-10-18 15:00:00,38.45,38.53,38.4,38.4,59212.106653855386,34.5417,34.6136,34.4968,34.4968,59212.1067
2007-10-18 15:30:00,38.43,38.52,38.37,38.51,69180.87917367283,34.5237,34.6046,34.4698,34.5956,69180.8792
2007-10-19 09:30:00,38.29,38.51,37.29,37.3,180879.17367283208,34.398,34.5956,33.4996,33.5086,180879.1737
2007-10-19 10:00:00,37.3,37.34,36.63,36.78,175234.2061013692,33.5086,33.5445,32.9067,33.0414,175234.2061
2007-10-19 10:30:00,36.8,37.05,36.64,36.65,100888.78212827288,33.0594,33.284,32.9157,32.9247,100888.7821
2007-10-19 11:00:00,36.71,36.94,36.68,36.84,66178.2368484266,32.9786,33.1852,32.9516,33.0953,66178.2368
2007-10-19 11:30:00,36.83,36.85,36.51,36.59,64496.75714628873,33.0864,33.1043,32.7989,32.8708,64496.7571
2007-10-19 12:00:00,36.59,36.62,36.21,36.25,52606.29353831372,32.8708,32.8977,32.5294,32.5653,52606.2935
2007-10-19 12:30:00,36.25,36.55,36.25,36.33,48162.38289694931,32.5653,32.8348,32.5653,32.6372,48162.3829
2007-10-19 13:00:00,36.32,36.35,36.03,36.09,50924.81383617583,32.6282,32.6551,32.3677,32.4216,50924.8138
2007-10-19 13:30:00,36.1,36.13,35.89,35.9,91400.43238049484,32.4306,32.4575,32.2419,32.2509,91400.4324
2007-10-19 14:00:00,35.9,36.07,35.81,35.84,125870.7662743214,32.2509,32.4036,32.17,32.197,125870.7663
2007-10-19 14:30:00,35.87,36.07,35.78,35.8,135599.32740811913,32.2239,32.4036,32.1431,32.1611,135599.3274
2007-10-19 15:00:00,35.8,35.92,35.61,35.73,93802.5462406918,32.1611,32.2689,31.9904,32.0982,93802.5462
2007-10-19 15:30:00,35.71,36.0,35.4,35.43,151933.70165745856,32.0802,32.3407,31.8017,31.8287,151933.7017
2007-10-22 09:30:00,35.39,35.48,34.74,35.28,90199.37545039634,31.7927,31.8736,31.2088,31.6939,90199.3755
2007-10-22 10:00:00,35.25,35.52,35.11,35.34,95724.23732884938,31.667,31.9095,31.5412,31.7478,95724.2373
2007-10-22 10:30:00,35.38,35.58,34.77,34.89,100408.35935623349,31.7837,31.9634,31.2357,31.3435,100408.3594
2007-10-22 11:00:00,34.89,35.14,34.67,35.14,54768.19601249099,31.3435,31.5681,31.1459,31.5681,54768.196
2007-10-22 11:30:00,35.14,35.21,34.84,35.03,74225.31828008647,31.5681,31.631,31.2986,31.4693,74225.3183
2007-10-22 12:00:00,35.02,35.04,34.88,34.96,30747.05741052125,31.4603,31.4783,31.3346,31.4064,30747.0574
2007-10-22 12:30:00,34.97,35.19,34.88,35.16,92241.17223156376,31.4154,31.6131,31.3346,31.5861,92241.1722
2007-10-22 13:00:00,35.16,35.86,35.15,35.84,105452.79846264712,31.5861,32.215,31.5771,32.197,105452.7985
2007-10-22 13:30:00,35.85,36.13,35.82,35.82,40475.618544319,32.206,32.4575,32.179,32.179,40475.6185
2007-10-22 14:00:00,35.82,36.03,35.78,35.79,37713.18760509248,32.179,32.3677,32.1431,32.1521,37713.1876
2007-10-22 14:30:00,35.8,35.99,35.54,35.62,130795.0996877252,32.1611,32.3317,31.9275,31.9993,130795.0997
2007-10-22 15:00:00,35.57,35.74,35.44,35.74,116622.62791256304,31.9544,32.1071,31.8376,32.1071,116622.6279
2007-10-22 15:30:00,35.76,36.13,35.64,35.9,128873.4085995676,32.1251,32.4575,32.0173,32.2509,128873.4086
2007-10-23 09:30:00,36.22,36.91,36.22,36.42,62334.854672111454,32.5384,33.1582,32.5384,32.718,62334.8547
2007-10-23 10:00:00,36.42,36.52,36.12,36.38,47201.53735287053,32.718,32.8079,32.4485,32.6821,47201.5374
2007-10-23 10:30:00,36.38,36.39,35.71,35.85,46360.79750180159,32.6821,32.6911,32.0802,32.206,46360.7975
2007-10-23 11:00:00,35.8,35.98,35.74,35.94,53927.45616142205,32.1611,32.3228,32.1071,32.2868,53927.4562
2007-10-23 11:30:00,35.9,36.19,35.88,36.17,58971.895267835695,32.2509,32.5114,32.2329,32.4934,58971.8953
2007-10-23 12:00:00,36.15,36.23,35.98,36.13,23660.821522940187,32.4755,32.5473,32.3228,32.4575,23660.8215
2007-10-23 12:30:00,36.12,36.19,35.98,36.03,15974.057170309872,32.4485,32.5114,32.3228,32.3677,15974.0572
2007-10-23 13:00:00,36.01,36.18,35.96,35.98,24861.87845303868,32.3497,32.5024,32.3048,32.3228,24861.8785
2007-10-23 13:30:00,35.98,36.12,35.89,35.99,18256.065337496995,32.3228,32.4485,32.2419,32.3317,18256.0653
2007-10-23 14:00:00,35.98,36.28,35.91,36.23,79630.07446552966,32.3228,32.5923,32.2599,32.5473,79630.0745
2007-10-23 14:30:00,36.23,36.32,35.95,35.98,35551.2851309152,32.5473,32.6282,32.2958,32.3228,35551.2851
2007-10-23 15:00:00,35.98,36.02,35.88,35.97,75066.05813115541,32.3228,32.3587,32.2329,32.3138,75066.0581
2007-10-23 15:30:00,35.94,36.0,35.7,35.74,185803.50708623588,32.2868,32.3407,32.0712,32.1071,185803.5071
2007-10-24 09:30:00,35.72,35.94,35.39,35.79,33629.59404275763,32.0892,32.2868,31.7927,32.1521,33629.594
2007-10-24 10:00:00,35.71,35.79,35.2,35.33,68580.35070862359,32.0802,32.1521,31.622,31.7388,68580.3507
2007-10-24 10:30:00,35.29,35.5,34.97,34.99,56449.67571462887,31.7029,31.8915,31.4154,31.4334,56449.6757
2007-10-24 11:00:00,34.98,35.31,34.97,35.26,57770.83833773721,31.4244,31.7209,31.4154,31.6759,57770.8383
2007-10-24 11:30:00,35.22,35.39,35.14,35.16,27263.992313235645,31.64,31.7927,31.5681,31.5861,27263.9923
2007-10-24 12:00:00,35.14,35.4,35.14,35.32,37472.97621907279,31.5681,31.8017,31.5681,31.7298,37472.9762
2007-10-24 12:30:00,35.31,35.35,35.14,35.2,42637.52101849627,31.7209,31.7568,31.5681,31.622,42637.521
2007-10-24 13:00:00,35.21,35.55,34.89,35.22,122988.22964208505,31.631,31.9365,31.3435,31.64,122988.2296
2007-10-24 13:30:00,35.2,35.24,34.85,34.94,90920.00960845544,31.622,31.658,31.3076,31.3885,90920.0096
2007-10-24 14:00:00,34.95,34.99,34.5,34.99,184842.6615421571,31.3975,31.4334,30.9932,31.4334,184842.6615
2007-10-24 14:30:00,34.94,35.14,34.75,35.14,69781.40763872207,31.3885,31.5681,31.2178,31.5681,69781.4076
2007-10-24 15:00:00,35.12,35.32,35.09,35.29,84434.3021859236,31.5502,31.7298,31.5232,31.7029,84434.3022
2007-10-24 15:30:00,35.27,35.43,34.98,35.24,198054.28777324044,31.6849,31.8287,31.4244,31.658,198054.2878
2007-10-25 09:30:00,35.24,35.44,34.84,34.86,132236.36800384338,31.658,31.8376,31.2986,31.3166,132236.368
2007-10-25 10:00:00,34.84,34.94,34.72,34.89,290175.35431179433,31.2986,31.3885,31.1908,31.3435,290175.3543
2007-10-25 10:30:00,34.89,34.91,34.71,34.75,177756.425654576,31.3435,31.3615,31.1818,31.2178,177756.4257
2007-10-25 11:00:00,34.8,34.84,34.63,34.63,73144.36704299784,31.2627,31.2986,31.11,31.11,73144.367
2007-10-25 11:30:00,34.62,34.67,34.14,34.14,66778.76531347586,31.101,31.1459,30.6698,30.6698,66778.7653
2007-10-25 12:00:00,34.14,34.26,33.87,34.24,74825.84674513571,30.6698,30.7776,30.4272,30.7596,74825.8467
2007-10-25 12:30:00,34.23,34.4,34.08,34.33,26183.04107614701,30.7506,30.9034,30.6159,30.8405,26183.0411
2007-10-25 13:00:00,34.36,34.55,34.25,34.48,41916.88686043718,30.8674,31.0381,30.7686,30.9752,41916.8869
2007-10-25 13:30:00,34.45,34.55,34.26,34.36,91040.11530146528,30.9483,31.0381,30.7776,30.8674,91040.1153
2007-10-25 14:00:00,34.36,34.55,34.26,34.46,59212.106653855386,30.8674,31.0381,30.7776,30.9573,59212.1067
2007-10-25 14:30:00,34.51,34.66,34.31,34.55,90079.2697573865,31.0022,31.1369,30.8225,31.0381,90079.2698
2007-10-25 15:00:00,34.55,34.65,34.39,34.52,79149.65169349026,31.0381,31.1279,30.8944,31.0112,79149.6517
2007-10-25 15:30:00,34.52,34.64,34.39,34.54,141844.82344463127,31.0112,31.119,30.8944,31.0291,141844.8234
2007-10-26 09:30:00,34.97,35.2,34.54,34.77,62094.64328609176,31.4154,31.622,31.0291,31.2357,62094.6433
2007-10-26 10:00:00,34.78,35.23,34.61,35.13,70982.46456882056,31.2447,31.649,31.092,31.5592,70982.4646
2007-10-26 10:30:00,35.18,35.37,34.97,35.06,111097.76603411,31.6041,31.7748,31.4154,31.4963,111097.766
2007-10-26 11:00:00,35.07,35.25,34.97,35.19,64616.86283929858,31.5053,31.667,31.4154,31.6131,64616.8628
2007-10-26 11:30:00,35.19,35.25,35.14,35.17,37352.870526062936,31.6131,31.667,31.5681,31.5951,37352.8705
2007-10-26 12:00:00,35.16,35.3,34.94,35.3,56930.09848666826,31.5861,31.7119,31.3885,31.7119,56930.0985
2007-10-26 12:30:00,35.27,35.35,35.19,35.33,119625.27023780928,31.6849,31.7568,31.6131,31.7388,119625.2702
2007-10-26 13:00:00,35.33,35.47,35.21,35.47,332452.55825126107,31.7388,31.8646,31.631,31.8646,332452.5583
2007-10-26 13:30:00,35.47,35.48,35.22,35.23,44799.42349267355,31.8646,31.8736,31.64,31.649,44799.4235
2007-10-26 14:00:00,35.23,35.46,35.23,35.33,58011.0497237569,31.649,31.8556,31.649,31.7388,58011.0497
2007-10-26 14:30:00,35.33,35.55,35.28,35.52,225558.49147249572,31.7388,31.9365,31.6939,31.9095,225558.4915
2007-10-26 15:00:00,35.51,35.55,35.32,35.38,117223.1563776123,31.9005,31.9365,31.7298,31.7837,117223.1564
2007-10-26 15:30:00,35.4,35.68,35.35,35.68,140883.97790055248,31.8017,32.0532,31.7568,32.0532,140883.9779
2007-10-29 09:30:00,35.94,36.9,35.92,36.7,105572.90415565696,32.2868,33.1492,32.2689,32.9696,105572.9042
2007-10-29 10:00:00,36.67,36.72,36.09,36.25,87917.36728320921,32.9426,32.9875,32.4216,32.5653,87917.3673
2007-10-29 10:30:00,36.23,36.28,36.11,36.24,44919.5291856834,32.5473,32.5923,32.4395,32.5563,44919.5292
2007-10-29 11:00:00,36.25,36.31,36.13,36.31,35431.17943790535,32.5653,32.6192,32.4575,32.6192,35431.1794
2007-10-29 11:30:00,36.33,36.88,36.3,36.88,115181.35959644486,32.6372,33.1313,32.6102,33.1313,115181.3596
2007-10-29 12:00:00,36.88,37.41,36.85,37.18,101128.99351429255,33.1313,33.6074,33.1043,33.4008,101128.9935
2007-10-29 12:30:00,37.18,37.18,36.77,36.92,40115.30146528945,33.4008,33.4008,33.0325,33.1672,40115.3015
2007-10-29 13:00:00,36.92,37.3,36.92,36.98,83113.13956281527,33.1672,33.5086,33.1672,33.2211,83113.1396
2007-10-29 13:30:00,36.98,37.42,36.98,37.38,75186.16382416525,33.2211,33.6164,33.2211,33.5804,75186.1638
2007-10-29 14:00:00,37.38,37.56,37.23,37.38,116262.3108335335,33.5804,33.7422,33.4457,33.5804,116262.3108
2007-10-29 14:30:00,37.38,37.92,37.08,37.62,131755.94523180398,33.5804,34.0656,33.3109,33.7961,131755.9452
2007-10-29 15:00:00,37.61,37.71,37.08,37.64,274081.19144847465,33.7871,33.8769,33.3109,33.814,274081.1914
2007-10-29 15:30:00,37.67,37.89,37.18,37.29,219673.3125150132,33.841,34.0386,33.4008,33.4996,219673.3125
2007-10-30 09:30:00,38.61,38.84,38.15,38.4,186163.82416526545,34.6854,34.892,34.2722,34.4968,186163.8242
2007-10-30 10:00:00,38.36,38.49,37.97,38.13,93682.44054768197,34.4608,34.5776,34.1105,34.2542,93682.4405
2007-10-30 10:30:00,38.12,38.44,38.08,38.32,132116.26231083352,34.2452,34.5327,34.2093,34.4249,132116.2623
2007-10-30 11:00:00,38.36,38.37,38.17,38.3,74825.84674513571,34.4608,34.4698,34.2901,34.4069,74825.8467
2007-10-30 11:30:00,38.3,38.33,38.1,38.3,45159.7405717031,34.4069,34.4339,34.2273,34.4069,45159.7406
2007-10-30 12:00:00,38.28,38.36,38.2,38.29,35311.073744895504,34.389,34.4608,34.3171,34.398,35311.0737
2007-10-30 12:30:00,38.29,38.41,38.23,38.29,34230.12250780687,34.398,34.5058,34.344,34.398,34230.1225
2007-10-30 13:00:00,38.31,38.37,37.97,38.23,53326.9276963728,34.4159,34.4698,34.1105,34.344,53326.9277
2007-10-30 13:30:00,38.22,38.54,38.18,38.53,35431.17943790535,34.3351,34.6225,34.2991,34.6136,35431.1794
2007-10-30 14:00:00,38.55,38.57,38.51,38.52,26183.04107614701,34.6315,34.6495,34.5956,34.6046,26183.0411
2007-10-30 14:30:00,38.52,38.59,38.51,38.57,30266.63463848186,34.6046,34.6675,34.5956,34.6495,30266.6346
2007-10-30 15:00:00,38.57,38.68,38.5,38.52,55729.04155656978,34.6495,34.7483,34.5866,34.6046,55729.0416
2007-10-30 15:30:00,38.52,38.62,38.3,38.38,124669.70934422292,34.6046,34.6944,34.4069,34.4788,124669.7093
2007-10-31 09:30:00,38.58,38.59,37.92,38.03,64616.86283929858,34.6585,34.6675,34.0656,34.1644,64616.8628
2007-10-31 10:00:00,38.02,38.17,37.95,38.11,41436.464088397785,34.1554,34.2901,34.0925,34.2362,41436.4641
2007-10-31 10:30:00,38.09,38.33,38.0,38.27,64016.33437424934,34.2183,34.4339,34.1374,34.38,64016.3344
2007-10-31 11:00:00,38.27,38.4,38.26,38.38,27864.52077828489,34.38,34.4968,34.371,34.4788,27864.5208
2007-10-31 11:30:00,38.38,38.82,38.34,38.81,70381.93610377131,34.4788,34.8741,34.4429,34.8651,70381.9361
2007-10-31 12:00:00,38.81,39.13,38.78,38.98,49243.33413403795,34.8651,35.1526,34.8381,35.0178,49243.3341
2007-10-31 12:30:00,39.02,39.13,38.99,39.03,19577.22796060533,35.0537,35.1526,35.0268,35.0627,19577.228
2007-10-31 13:00:00,39.01,39.51,38.92,39.28,33389.38265673793,35.0448,35.4939,34.9639,35.2873,33389.3827
2007-10-31 13:30:00,39.27,39.39,39.17,39.31,44799.42349267355,35.2783,35.3861,35.1885,35.3143,44799.4235
2007-10-31 14:00:00,39.33,39.74,38.81,39.0,83953.87941388422,35.3322,35.7006,34.8651,35.0358,83953.8794
2007-10-31 14:30:00,39.0,39.94,38.92,39.94,83593.56233485467,35.0358,35.8802,34.9639,35.8802,83593.5623
2007-10-31 15:00:00,39.91,39.96,39.14,39.3,118544.31900072064,35.8533,35.8982,35.1616,35.3053,118544.319
2007-10-31 15:30:00,39.3,39.82,39.2,39.67,141484.50636560173,35.3053,35.7724,35.2155,35.6377,141484.5064
2007-11-01 09:30:00,39.78,40.35,38.63,38.82,137000.0,35.7365,36.2486,34.7034,34.8741,137000.0
2007-11-01 10:00:00,38.82,38.85,37.87,38.28,90200.0,34.8741,34.901,34.0206,34.389,90200.0
2007-11-01 10:30:00,38.23,39.29,38.18,38.92,105900.0,34.344,35.2963,34.2991,34.9639,105900.0
2007-11-01 11:00:00,38.92,39.05,38.74,39.04,67500.0,34.9639,35.0807,34.8022,35.0717,67500.0
2007-11-01 11:30:00,39.0,39.22,38.82,39.16,69400.0,35.0358,35.2334,34.8741,35.1795,69400.0
2007-11-01 12:00:00,39.15,39.16,38.96,39.0,53000.0,35.1705,35.1795,34.9998,35.0358,53000.0
2007-11-01 12:30:00,39.0,39.08,38.93,39.01,47900.0,35.0358,35.1076,34.9729,35.0448,47900.0
2007-11-01 13:00:00,39.0,39.6,38.97,39.24,88500.0,35.0358,35.5748,35.0088,35.2514,88500.0
2007-11-01 13:30:00,39.24,39.36,38.97,39.04,54600.0,35.2514,35.3592,35.0088,35.0717,54600.0
2007-11-01 14:00:00,39.05,39.12,38.9,38.92,81800.0,35.0807,35.1436,34.9459,34.9639,81800.0
2007-11-01 14:30:00,38.92,39.11,38.9,38.93,79400.0,34.9639,35.1346,34.9459,34.9729,79400.0
2007-11-01 15:00:00,38.94,39.0,38.8,38.8,123800.0,34.9819,35.0358,34.8561,34.8561,123800.0
2007-11-01 15:30:00,38.8,38.89,38.5,38.6,221800.0,34.8561,34.937,34.5866,34.6764,221800.0
2007-11-02 09:30:00,38.97,39.05,38.6,39.01,129800.0,35.0088,35.0807,34.6764,35.0448,129800.0
2007-11-02 10:00:00,39.05,39.51,38.9,39.51,118100.0,35.0807,35.4939,34.9459,35.4939,118100.0
2007-11-02 10:30:00,39.54,39.84,39.4,39.78,93000.0,35.5209,35.7904,35.3951,35.7365,93000.0
2007-11-02 11:00:00,39.78,39.94,39.58,39.66,60700.0,35.7365,35.8802,35.5568,35.6287,60700.0
2007-11-02 11:30:00,39.64,39.87,39.5,39.74,66700.0,35.6107,35.8173,35.485,35.7006,66700.0
2007-11-02 12:00:00,39.71,40.05,39.69,40.05,81700.0,35.6736,35.9791,35.6556,35.9791,81700.0
2007-11-02 12:30:00,40.03,40.23,39.87,40.16,62600.0,35.9611,36.1408,35.8173,36.0779,62600.0
2007-11-02 13:00:00,40.2,40.44,40.01,40.1,60700.0,36.1138,36.3294,35.9431,36.024,60700.0
2007-11-02 13:30:00,40.09,40.2,39.76,39.94,54400.0,36.015,36.1138,35.7185,35.8802,54400.0
2007-11-02 14:00:00,39.94,40.22,39.85,40.12,82600.0,35.8802,36.1318,35.7994,36.0419,82600.0
2007-11-02 14:30:00,40.11,40.26,39.83,40.11,116400.0,36.033,36.1677,35.7814,36.033,116400.0
2007-11-02 15:00:00,40.07,40.22,39.78,40.11,84700.0,35.997,36.1318,35.7365,36.033,84700.0
2007-11-02 15:30:00,40.12,40.43,40.0,40.27,110500.0,36.0419,36.3204,35.9341,36.1767,110500.0
2007-11-05 09:30:00,40.08,40.08,38.5,38.85,241200.0,36.006,36.006,34.5866,34.901,241200.0
2007-11-05 10:00:00,38.88,39.0,38.68,38.71,143400.0,34.928,35.0358,34.7483,34.7753,143400.0
2007-11-05 10:30:00,38.75,39.47,38.72,39.16,130600.0,34.8112,35.458,34.7842,35.1795,130600.0
2007-11-05 11:00:00,39.16,39.21,38.95,39.0,44900.0,35.1795,35.2244,34.9909,35.0358,44900.0
2007-11-05 11:30:00,39.0,39.1,38.95,38.99,29200.0,35.0358,35.1256,34.9909,35.0268,29200.0
2007-11-05 12:00:00,39.0,39.19,38.75,38.84,62100.0,35.0358,35.2065,34.8112,34.892,62100.0
2007-11-05 12:30:00,38.8,38.99,38.72,38.93,32900.0,34.8561,35.0268,34.7842,34.9729,32900.0
2007-11-05 13:00:00,38.96,38.96,38.74,38.88,30900.0,34.9998,34.9998,34.8022,34.928,30900.0
2007-11-05 13:30:00,38.85,38.9,38.52,38.75,46100.0,34.901,34.9459,34.6046,34.8112,46100.0
2007-11-05 14:00:00,38.75,38.81,38.61,38.74,60500.0,34.8112,34.8651,34.6854,34.8022,60500.0
2007-11-05 14:30:00,38.72,39.23,38.5,38.92,98800.0,34.7842,35.2424,34.5866,34.9639,98800.0
2007-11-05 15:00:00,38.92,39.42,38.91,39.29,60600.0,34.9639,35.4131,34.9549,35.2963,60600.0
2007-11-05 15:30:00,39.26,39.4,39.04,39.04,58900.0,35.2694,35.3951,35.0717,35.0717,58900.0
2007-11-06 09:30:00,38.73,39.38,38.73,39.22,48900.0,34.7932,35.3772,34.7932,35.2334,48900.0
2007-11-06 10:00:00,39.21,39.28,39.02,39.06,44000.0,35.2244,35.2873,35.0537,35.0897,44000.0
2007-11-06 10:30:00,39.01,39.12,38.81,38.98,64700.0,35.0448,35.1436,34.8651,35.0178,64700.0
2007-11-06 11:00:00,38.97,39.09,38.9,38.97,37300.0,35.0088,35.1166,34.9459,35.0088,37300.0
2007-11-06 11:30:00,38.97,39.08,38.72,38.93,45900.0,35.0088,35.1076,34.7842,34.9729,45900.0
2007-11-06 12:00:00,38.9,38.98,38.65,38.86,24400.0,34.9459,35.0178,34.7214,34.91,24400.0
2007-11-06 12:30:00,38.89,39.06,38.73,39.01,21400.0,34.937,35.0897,34.7932,35.0448,21400.0
2007-11-06 13:00:00,39.0,39.19,38.94,38.94,26600.0,35.0358,35.2065,34.9819,34.9819,26600.0
2007-11-06 13:30:00,38.95,39.35,38.94,39.16,47900.0,34.9909,35.3502,34.9819,35.1795,47900.0
2007-11-06 14:00:00,39.2,39.51,39.16,39.18,44700.0,35.2155,35.4939,35.1795,35.1975,44700.0
2007-11-06 14:30:00,39.18,39.44,39.1,39.25,52600.0,35.1975,35.4311,35.1256,35.2604,52600.0
2007-11-06 15:00:00,39.25,39.74,39.17,39.72,79900.0,35.2604,35.7006,35.1885,35.6826,79900.0
2007-11-06 15:30:00,39.7,40.19,39.54,40.09,136900.0,35.6646,36.1048,35.5209,36.015,136900.0
2007-11-07 09:30:00,39.66,39.91,39.44,39.73,47000.0,35.6287,35.8533,35.4311,35.6916,47000.0
2007-11-07 10:00:00,39.64,39.7,39.45,39.54,48100.0,35.6107,35.6646,35.44,35.5209,48100.0
2007-11-07 10:30:00,39.49,39.6,39.09,39.29,62500.0,35.476,35.5748,35.1166,35.2963,62500.0
2007-11-07 11:00:00,39.32,39.35,39.07,39.18,44000.0,35.3233,35.3502,35.0987,35.1975,44000.0
2007-11-07 11:30:00,39.16,39.18,38.89,38.9,33700.0,35.1795,35.1975,34.937,34.9459,33700.0
2007-11-07 12:00:00,38.91,38.95,38.38,38.8,56300.0,34.9549,34.9909,34.4788,34.8561,56300.0
2007-11-07 12:30:00,38.75,38.84,38.51,38.65,35000.0,34.8112,34.892,34.5956,34.7214,35000.0
2007-11-07 13:00:00,38.65,38.78,38.26,38.43,40500.0,34.7214,34.8381,34.371,34.5237,40500.0
2007-11-07 13:30:00,38.44,39.26,38.38,39.06,160600.0,34.5327,35.2694,34.4788,35.0897,160600.0
2007-11-07 14:00:00,39.05,39.23,39.01,39.16,61000.0,35.0807,35.2424,35.0448,35.1795,61000.0
2007-11-07 14:30:00,39.19,39.38,39.1,39.13,61900.0,35.2065,35.3772,35.1256,35.1526,61900.0
2007-11-07 15:00:00,39.16,39.48,39.11,39.27,124300.0,35.1795,35.467,35.1346,35.2783,124300.0
2007-11-07 15:30:00,39.27,39.39,39.0,39.02,214700.0,35.2783,35.3861,35.0358,35.0537,214700.0
2007-11-08 09:30:00,39.34,39.34,38.59,38.7,23500.0,35.3412,35.3412,34.6675,34.7663,23500.0
2007-11-08 10:00:00,38.74,39.3,38.57,38.86,41500.0,34.8022,35.3053,34.6495,34.91,41500.0
2007-11-08 10:30:00,38.87,38.95,38.62,38.81,54500.0,34.919,34.9909,34.6944,34.8651,54500.0
2007-11-08 11:00:00,38.85,38.95,38.64,38.74,49700.0,34.901,34.9909,34.7124,34.8022,49700.0
2007-11-08 11:30:00,38.73,38.73,38.41,38.65,32700.0,34.7932,34.7932,34.5058,34.7214,32700.0
2007-11-08 12:00:00,38.64,38.64,38.12,38.2,79500.0,34.7124,34.7124,34.2452,34.3171,79500.0
2007-11-08 12:30:00,38.2,38.29,37.58,37.71,95100.0,34.3171,34.398,33.7601,33.8769,95100.0
2007-11-08 13:00:00,37.7,37.86,37.23,37.43,72800.0,33.8679,34.0117,33.4457,33.6254,72800.0
2007-11-08 13:30:00,37.46,37.63,37.27,37.4,75200.0,33.6523,33.805,33.4816,33.5984,75200.0
2007-11-08 14:00:00,37.46,37.56,37.13,37.27,78800.0,33.6523,33.7422,33.3559,33.4816,78800.0
2007-11-08 14:30:00,37.33,37.48,37.22,37.43,41900.0,33.5355,33.6703,33.4367,33.6254,41900.0
2007-11-08 15:00:00,37.42,37.83,37.39,37.68,88600.0,33.6164,33.9847,33.5894,33.85,88600.0
2007-11-08 15:30:00,37.68,38.21,37.66,38.07,174200.0,33.85,34.3261,33.832,34.2003,174200.0
2007-11-09 09:30:00,37.64,37.64,36.89,37.23,30900.0,33.814,33.814,33.1403,33.4457,30900.0
2007-11-09 10:00:00,37.14,37.41,36.97,37.03,63900.0,33.3648,33.6074,33.2121,33.266,63900.0
2007-11-09 10:30:00,37.01,37.15,36.65,36.84,53800.0,33.2481,33.3738,32.9247,33.0953,53800.0
2007-11-09 11:00:00,36.87,36.89,36.57,36.62,32700.0,33.1223,33.1403,32.8528,32.8977,32700.0
2007-11-09 11:30:00,36.68,36.8,36.56,36.72,75900.0,32.9516,33.0594,32.8438,32.9875,75900.0
2007-11-09 12:00:00,36.71,36.75,36.57,36.62,35000.0,32.9786,33.0145,32.8528,32.8977,35000.0
2007-11-09 12:30:00,36.6,36.76,36.5,36.6,59400.0,32.8797,33.0235,32.7899,32.8797,59400.0
2007-11-09 13:00:00,36.61,36.83,36.45,36.74,69100.0,32.8887,33.0864,32.745,33.0055,69100.0
2007-11-09 13:30:00,36.7,36.85,36.51,36.59,73300.0,32.9696,33.1043,32.7989,32.8708,73300.0
2007-11-09 14:00:00,36.57,36.95,36.54,36.64,134100.0,32.8528,33.1942,32.8258,32.9157,134100.0
2007-11-09 14:30:00,36.63,36.8,36.47,36.68,94000.0,32.9067,33.0594,32.7629,32.9516,94000.0
2007-11-09 15:00:00,36.68,36.8,36.51,36.73,105000.0,32.9516,33.0594,32.7989,32.9965,105000.0
2007-11-09 15:30:00,36.73,36.74,35.99,36.28,143900.0,32.9965,33.0055,32.3317,32.5923,143900.0
2007-11-12 09:30:00,38.69,38.69,36.52,37.24,181000.0,34.7573,34.7573,32.8079,33.4547,181000.0
2007-11-12 10:00:00,37.24,37.24,36.73,36.81,95700.0,33.4547,33.4547,32.9965,33.0684,95700.0
2007-11-12 10:30:00,36.8,37.34,36.79,37.07,100800.0,33.0594,33.5445,33.0504,33.302,100800.0
2007-11-12 11:00:00,37.07,37.14,36.99,37.05,62400.0,33.302,33.3648,33.2301,33.284,62400.0
2007-11-12 11:30:00,37.06,37.08,36.77,37.01,62400.0,33.293,33.3109,33.0325,33.2481,62400.0
2007-11-12 12:00:00,36.97,37.09,36.83,37.03,73800.0,33.2121,33.3199,33.0864,33.266,73800.0
2007-11-12 12:30:00,37.05,37.22,36.93,37.01,45300.0,33.284,33.4367,33.1762,33.2481,45300.0
2007-11-12 13:00:00,37.02,37.11,36.95,37.05,50500.0,33.257,33.3379,33.1942,33.284,50500.0
2007-11-12 13:30:00,37.05,37.29,36.79,37.09,82200.0,33.284,33.4996,33.0504,33.3199,82200.0
2007-11-12 14:00:00,37.09,37.18,36.88,37.1,64400.0,33.3199,33.4008,33.1313,33.3289,64400.0
2007-11-12 14:30:00,37.07,37.36,37.06,37.22,62100.0,33.302,33.5625,33.293,33.4367,62100.0
2007-11-12 15:00:00,37.19,37.3,36.89,36.89,72000.0,33.4098,33.5086,33.1403,33.1403,72000.0
2007-11-12 15:30:00,36.93,37.07,36.44,36.53,87300.0,33.1762,33.302,32.736,32.8168,87300.0
2007-11-13 09:30:00,36.6,36.75,35.84,35.85,82400.0,32.8797,33.0145,32.197,32.206,82400.0
2007-11-13 10:00:00,35.84,35.99,35.63,35.9,74700.0,32.197,32.3317,32.0083,32.2509,74700.0
2007-11-13 10:30:00,35.9,36.35,35.9,36.28,48400.0,32.2509,32.6551,32.2509,32.5923,48400.0
2007-11-13 11:00:00,36.3,36.59,36.28,36.33,32900.0,32.6102,32.8708,32.5923,32.6372,32900.0
2007-11-13 11:30:00,36.35,36.46,36.24,36.27,34400.0,32.6551,32.754,32.5563,32.5833,34400.0
2007-11-13 12:00:00,36.26,36.44,36.26,36.35,25800.0,32.5743,32.736,32.5743,32.6551,25800.0
2007-11-13 12:30:00,36.38,36.67,36.35,36.49,35500.0,32.6821,32.9426,32.6551,32.7809,35500.0
2007-11-13 13:00:00,36.51,36.77,36.43,36.73,40100.0,32.7989,33.0325,32.727,32.9965,40100.0
2007-11-13 13:30:00,36.71,37.06,36.71,36.98,32800.0,32.9786,33.293,32.9786,33.2211,32800.0
2007-11-13 14:00:00,36.98,37.15,36.93,37.0,56200.0,33.2211,33.3738,33.1762,33.2391,56200.0
2007-11-13 14:30:00,37.01,37.19,36.94,37.04,32300.0,33.2481,33.4098,33.1852,33.275,32300.0
2007-11-13 15:00:00,37.08,37.27,37.0,37.26,56200.0,33.3109,33.4816,33.2391,33.4726,56200.0
2007-11-13 15:30:00,37.3,37.53,37.26,37.36,64300.0,33.5086,33.7152,33.4726,33.5625,64300.0
2007-11-14 09:30:00,37.4,38.01,37.4,37.99,46000.0,33.5984,34.1464,33.5984,34.1284,46000.0
2007-11-14 10:00:00,38.0,38.03,37.78,37.92,51600.0,34.1374,34.1644,33.9398,34.0656,51600.0
2007-11-14 10:30:00,37.91,37.91,37.7,37.74,99100.0,34.0566,34.0566,33.8679,33.9039,99100.0
2007-11-14 11:00:00,37.74,37.78,37.59,37.77,55100.0,33.9039,33.9398,33.7691,33.9308,55100.0
2007-11-14 11:30:00,37.77,37.81,37.6,37.74,53100.0,33.9308,33.9667,33.7781,33.9039,53100.0
2007-11-14 12:00:00,37.74,37.8,37.6,37.62,56300.0,33.9039,33.9578,33.7781,33.7961,56300.0
2007-11-14 12:30:00,37.6,37.69,37.36,37.36,39400.0,33.7781,33.8589,33.5625,33.5625,39400.0
2007-11-14 13:00:00,37.38,37.44,37.3,37.32,84700.0,33.5804,33.6344,33.5086,33.5265,84700.0
2007-11-14 13:30:00,37.3,37.39,37.13,37.13,95000.0,33.5086,33.5894,33.3559,33.3559,95000.0
2007-11-14 14:00:00,37.13,37.38,37.1,37.2,61100.0,33.3559,33.5804,33.3289,33.4187,61100.0
2007-11-14 14:30:00,37.23,37.34,37.04,37.06,33900.0,33.4457,33.5445,33.275,33.293,33900.0
2007-11-14 15:00:00,37.07,37.48,37.01,37.3,163700.0,33.302,33.6703,33.2481,33.5086,163700.0
2007-11-14 15:30:00,37.29,37.29,36.84,37.03,102500.0,33.4996,33.4996,33.0953,33.266,102500.0
2007-11-15 09:30:00,36.86,36.86,36.29,36.49,42000.0,33.1133,33.1133,32.6012,32.7809,42000.0
2007-11-15 10:00:00,36.48,36.59,36.13,36.49,46100.0,32.7719,32.8708,32.4575,32.7809,46100.0
2007-11-15 10:30:00,36.49,36.9,36.26,36.58,85500.0,32.7809,33.1492,32.5743,32.8618,85500.0
2007-11-15 11:00:00,36.6,36.76,36.56,36.64,43900.0,32.8797,33.0235,32.8438,32.9157,43900.0
2007-11-15 11:30:00,36.64,36.87,36.56,36.78,46300.0,32.9157,33.1223,32.8438,33.0414,46300.0
2007-11-15 12:00:00,36.78,37.02,36.71,36.83,102300.0,33.0414,33.257,32.9786,33.0864,102300.0
2007-11-15 12:30:00,36.79,37.19,36.75,37.02,63900.0,33.0504,33.4098,33.0145,33.257,63900.0
2007-11-15 13:00:00,37.01,37.11,36.9,37.03,51300.0,33.2481,33.3379,33.1492,33.266,51300.0
2007-11-15 13:30:00,37.07,37.25,37.0,37.1,39700.0,33.302,33.4637,33.2391,33.3289,39700.0
2007-11-15 14:00:00,37.05,37.05,36.7,36.74,135500.0,33.284,33.284,32.9696,33.0055,135500.0
2007-11-15 14:30:00,36.74,36.93,36.59,36.72,156300.0,33.0055,33.1762,32.8708,32.9875,156300.0
2007-11-15 15:00:00,36.75,37.05,36.7,37.0,119400.0,33.0145,33.284,32.9696,33.2391,119400.0
2007-11-15 15:30:00,37.0,37.09,36.71,36.98,99300.0,33.2391,33.3199,32.9786,33.2211,99300.0
2007-11-16 09:30:00,37.43,37.43,36.69,36.85,226000.0,33.6254,33.6254,32.9606,33.1043,226000.0
2007-11-16 10:00:00,36.83,36.85,36.12,36.5,57500.0,33.0864,33.1043,32.4485,32.7899,57500.0
2007-11-16 10:30:00,36.51,36.74,36.31,36.6,60500.0,32.7989,33.0055,32.6192,32.8797,60500.0
2007-11-16 11:00:00,36.58,36.81,36.32,36.36,28700.0,32.8618,33.0684,32.6282,32.6641,28700.0
2007-11-16 11:30:00,36.36,36.7,36.33,36.65,46600.0,32.6641,32.9696,32.6372,32.9247,46600.0
2007-11-16 12:00:00,36.64,36.83,36.6,36.6,39400.0,32.9157,33.0864,32.8797,32.8797,39400.0
2007-11-16 12:30:00,36.59,36.7,36.19,36.21,33500.0,32.8708,32.9696,32.5114,32.5294,33500.0
2007-11-16 13:00:00,36.2,36.38,36.13,36.2,84200.0,32.5204,32.6821,32.4575,32.5204,84200.0
2007-11-16 13:30:00,36.19,36.41,36.06,36.27,73200.0,32.5114,32.709,32.3946,32.5833,73200.0
2007-11-16 14:00:00,36.22,36.23,35.88,36.0,92100.0,32.5384,32.5473,32.2329,32.3407,92100.0
2007-11-16 14:30:00,36.03,36.04,35.52,35.82,86300.0,32.3677,32.3767,31.9095,32.179,86300.0
2007-11-16 15:00:00,35.82,35.91,35.55,35.63,84000.0,32.179,32.2599,31.9365,32.0083,84000.0
2007-11-16 15:30:00,35.64,35.92,35.51,35.78,115800.0,32.0173,32.2689,31.9005,32.1431,115800.0
2007-11-19 09:30:00,35.32,35.32,34.88,34.95,51000.0,31.7298,31.7298,31.3346,31.3975,51000.0
2007-11-19 10:00:00,34.92,35.14,34.92,35.04,92600.0,31.3705,31.5681,31.3705,31.4783,92600.0
2007-11-19 10:30:00,35.03,35.09,34.9,35.0,100800.0,31.4693,31.5232,31.3525,31.4424,100800.0
2007-11-19 11:00:00,35.0,35.12,34.89,34.99,72600.0,31.4424,31.5502,31.3435,31.4334,72600.0
2007-11-19 11:30:00,34.99,35.16,34.87,34.92,107000.0,31.4334,31.5861,31.3256,31.3705,107000.0
2007-11-19 12:00:00,34.92,35.15,34.9,35.04,26600.0,31.3705,31.5771,31.3525,31.4783,26600.0
2007-11-19 12:30:00,35.04,35.1,34.9,34.95,49400.0,31.4783,31.5322,31.3525,31.3975,49400.0
2007-11-19 13:00:00,34.97,35.07,34.82,34.92,61600.0,31.4154,31.5053,31.2807,31.3705,61600.0
2007-11-19 13:30:00,34.93,35.06,34.61,34.68,84600.0,31.3795,31.4963,31.092,31.1549,84600.0
2007-11-19 14:00:00,34.64,35.12,34.64,35.05,52700.0,31.119,31.5502,31.119,31.4873,52700.0
2007-11-19 14:30:00,35.05,35.24,34.88,35.06,45000.0,31.4873,31.658,31.3346,31.4963,45000.0
2007-11-19 15:00:00,35.04,35.27,34.93,35.17,48800.0,31.4783,31.6849,31.3795,31.5951,48800.0
2007-11-19 15:30:00,35.17,35.26,34.83,34.85,92400.0,31.5951,31.6759,31.2896,31.3076,92400.0
2007-11-20 09:30:00,35.24,35.24,34.25,34.27,49700.0,31.658,31.658,30.7686,30.7866,49700.0
2007-11-20 10:00:00,34.28,34.62,34.11,34.5,102900.0,30.7956,31.101,30.6428,30.9932,102900.0
2007-11-20 10:30:00,34.5,34.83,34.39,34.79,48600.0,30.9932,31.2896,30.8944,31.2537,48600.0
2007-11-20 11:00:00,34.81,35.01,34.72,34.75,52200.0,31.2717,31.4514,31.1908,31.2178,52200.0
2007-11-20 11:30:00,34.75,35.09,34.74,35.0,53300.0,31.2178,31.5232,31.2088,31.4424,53300.0
2007-11-20 12:00:00,35.02,35.12,34.82,34.93,63800.0,31.4603,31.5502,31.2807,31.3795,63800.0
2007-11-20 12:30:00,34.99,34.99,34.68,34.81,54500.0,31.4334,31.4334,31.1549,31.2717,54500.0
2007-11-20 13:00:00,34.81,34.82,34.17,34.18,76000.0,31.2717,31.2807,30.6967,30.7057,76000.0
2007-11-20 13:30:00,34.19,34.58,34.12,34.48,53600.0,30.7147,31.0651,30.6518,30.9752,53600.0
2007-11-20 14:00:00,34.43,34.71,34.17,34.18,73000.0,30.9303,31.1818,30.6967,30.7057,73000.0
2007-11-20 14:30:00,34.17,34.42,34.04,34.35,75800.0,30.6967,30.9213,30.5799,30.8584,75800.0
2007-11-20 15:00:00,34.34,34.45,34.12,34.41,76700.0,30.8495,30.9483,30.6518,30.9123,76700.0
2007-11-20 15:30:00,34.41,34.83,34.41,34.56,121200.0,30.9123,31.2896,30.9123,31.0471,121200.0
2007-11-21 09:30:00,34.52,34.73,34.17,34.59,52200.0,31.0112,31.1998,30.6967,31.074,52200.0
2007-11-21 10:00:00,34.6,34.92,34.56,34.92,53900.0,31.083,31.3705,31.0471,31.3705,53900.0
2007-11-21 10:30:00,34.92,34.93,34.57,34.57,40200.0,31.3705,31.3795,31.0561,31.0561,40200.0
2007-11-21 11:00:00,34.54,34.9,34.4,34.75,37200.0,31.0291,31.3525,30.9034,31.2178,37200.0
2007-11-21 11:30:00,34.75,34.82,34.65,34.72,31500.0,31.2178,31.2807,31.1279,31.1908,31500.0
2007-11-21 12:00:00,34.7,35.05,34.7,34.9,42200.0,31.1729,31.4873,31.1729,31.3525,42200.0
2007-11-21 12:30:00,34.86,35.5,34.85,35.46,38700.0,31.3166,31.8915,31.3076,31.8556,38700.0
2007-11-21 13:00:00,35.5,35.62,35.3,35.44,52200.0,31.8915,31.9993,31.7119,31.8376,52200.0
2007-11-21 13:30:00,35.44,35.5,35.19,35.21,31400.0,31.8376,31.8915,31.6131,31.631,31400.0
2007-11-21 14:00:00,35.24,35.28,35.06,35.1,58500.0,31.658,31.6939,31.4963,31.5322,58500.0
2007-11-21 14:30:00,35.1,35.36,35.09,35.3,35700.0,31.5322,31.7658,31.5232,31.7119,35700.0
2007-11-21 15:00:00,35.32,35.54,35.05,35.14,73100.0,31.7298,31.9275,31.4873,31.5681,73100.0
2007-11-21 15:30:00,35.13,35.23,34.85,34.91,72500.0,31.5592,31.649,31.3076,31.3615,72500.0
2007-11-23 09:30:00,34.99,35.1,34.73,34.76,27200.0,31.4334,31.5322,31.1998,31.2268,27200.0
2007-11-23 10:00:00,34.75,35.06,34.73,35.03,34700.0,31.2178,31.4963,31.1998,31.4693,34700.0
2007-11-23 10:30:00,35.06,35.47,34.98,35.45,41100.0,31.4963,31.8646,31.4244,31.8466,41100.0
2007-11-23 11:00:00,35.44,35.56,35.1,35.15,31800.0,31.8376,31.9454,31.5322,31.5771,31800.0
2007-11-23 11:30:00,35.13,35.21,35.1,35.19,33000.0,31.5592,31.631,31.5322,31.6131,33000.0
2007-11-23 12:00:00,35.21,35.66,35.18,35.59,29300.0,31.631,32.0353,31.6041,31.9724,29300.0
2007-11-23 12:30:00,35.66,36.01,35.39,35.4,67300.0,32.0353,32.3497,31.7927,31.8017,67300.0
2007-11-26 09:30:00,37.75,40.45,37.75,38.6,625100.0,33.9128,36.3384,33.9128,34.6764,625100.0
2007-11-26 10:00:00,38.54,38.54,37.8,38.14,259500.0,34.6225,34.6225,33.9578,34.2632,259500.0
2007-11-26 10:30:00,38.13,38.21,38.01,38.03,244000.0,34.2542,34.3261,34.1464,34.1644,244000.0
2007-11-26 11:00:00,38.05,38.38,37.5,37.76,113700.0,34.1823,34.4788,33.6883,33.9218,113700.0
2007-11-26 11:30:00,37.75,37.93,37.66,37.75,151500.0,33.9128,34.0745,33.832,33.9128,151500.0
2007-11-26 12:00:00,37.75,37.81,37.67,37.79,93700.0,33.9128,33.9667,33.841,33.9488,93700.0
2007-11-26 12:30:00,37.79,37.9,37.71,37.83,58200.0,33.9488,34.0476,33.8769,33.9847,58200.0
2007-11-26 13:00:00,37.81,38.1,37.75,38.03,104600.0,33.9667,34.2273,33.9128,34.1644,104600.0
2007-11-26 13:30:00,38.04,38.22,37.93,38.03,104500.0,34.1734,34.3351,34.0745,34.1644,104500.0
2007-11-26 14:00:00,38.02,38.22,37.87,38.04,87900.0,34.1554,34.3351,34.0206,34.1734,87900.0
2007-11-26 14:30:00,38.04,38.12,37.87,37.98,87200.0,34.1734,34.2452,34.0206,34.1195,87200.0
2007-11-26 15:00:00,37.97,38.02,37.45,37.7,108700.0,34.1105,34.1554,33.6433,33.8679,108700.0
2007-11-26 15:30:00,37.7,37.74,36.58,36.78,362400.0,33.8679,33.9039,32.8618,33.0414,362400.0
2007-11-27 09:30:00,36.82,37.74,36.65,37.55,213900.0,33.0774,33.9039,32.9247,33.7332,213900.0
2007-11-27 10:00:00,37.55,37.68,37.5,37.61,185200.0,33.7332,33.85,33.6883,33.7871,185200.0
2007-11-27 10:30:00,37.6,37.9,37.5,37.68,83000.0,33.7781,34.0476,33.6883,33.85,83000.0
2007-11-27 11:00:00,37.65,37.86,37.61,37.84,96200.0,33.823,34.0117,33.7871,33.9937,96200.0
2007-11-27 11:30:00,37.85,38.17,37.84,38.0,75700.0,34.0027,34.2901,33.9937,34.1374,75700.0
2007-11-27 12:00:00,38.02,38.07,37.68,37.71,82200.0,34.1554,34.2003,33.85,33.8769,82200.0
2007-11-27 12:30:00,37.71,37.87,37.58,37.59,93200.0,33.8769,34.0206,33.7601,33.7691,93200.0
2007-11-27 13:00:00,37.58,37.67,37.43,37.58,56100.0,33.7601,33.841,33.6254,33.7601,56100.0
2007-11-27 13:30:00,37.58,37.84,37.44,37.62,149900.0,33.7601,33.9937,33.6344,33.7961,149900.0
2007-11-27 14:00:00,37.63,37.76,37.62,37.75,72900.0,33.805,33.9218,33.7961,33.9128,72900.0
2007-11-27 14:30:00,37.75,37.78,37.49,37.64,96700.0,33.9128,33.9398,33.6793,33.814,96700.0
2007-11-27 15:00:00,37.61,37.72,37.53,37.62,97100.0,33.7871,33.8859,33.7152,33.7961,97100.0
2007-11-27 15:30:00,37.62,37.81,37.6,37.75,96500.0,33.7961,33.9667,33.7781,33.9128,96500.0
2007-11-28 09:30:00,39.81,40.33,39.2,39.71,218000.0,35.7634,36.2306,35.2155,35.6736,218000.0
2007-11-28 10:00:00,39.71,39.85,39.55,39.79,115200.0,35.6736,35.7994,35.5299,35.7455,115200.0
2007-11-28 10:30:00,39.83,40.49,39.83,40.3,141500.0,35.7814,36.3743,35.7814,36.2036,141500.0
2007-11-28 11:00:00,40.27,40.66,40.11,40.54,139600.0,36.1767,36.527,36.033,36.4192,139600.0
2007-11-28 11:30:00,40.54,40.54,40.25,40.43,77100.0,36.4192,36.4192,36.1587,36.3204,77100.0
2007-11-28 12:00:00,40.35,40.5,40.35,40.48,45700.0,36.2486,36.3833,36.2486,36.3653,45700.0
2007-11-28 12:30:00,40.48,40.5,40.31,40.42,47900.0,36.3653,36.3833,36.2126,36.3114,47900.0
2007-11-28 13:00:00,40.44,40.45,40.12,40.19,49400.0,36.3294,36.3384,36.0419,36.1048,49400.0
2007-11-28 13:30:00,40.22,40.39,40.1,40.15,62300.0,36.1318,36.2845,36.024,36.0689,62300.0
2007-11-28 14:00:00,40.18,40.3,40.09,40.18,75900.0,36.0958,36.2036,36.015,36.0958,75900.0
2007-11-28 14:30:00,40.21,40.23,39.88,40.0,70700.0,36.1228,36.1408,35.8263,35.9341,70700.0
2007-11-28 15:00:00,39.96,40.38,39.87,40.24,105100.0,35.8982,36.2755,35.8173,36.1497,105100.0
2007-11-28 15:30:00,40.22,40.35,39.8,40.29,152700.0,36.1318,36.2486,35.7545,36.1947,152700.0
2007-11-29 09:30:00,40.88,40.88,39.7,39.75,88000.0,36.7247,36.7247,35.6646,35.7095,88000.0
2007-11-29 10:00:00,39.7,39.96,39.62,39.89,56800.0,35.6646,35.8982,35.5928,35.8353,56800.0
2007-11-29 10:30:00,39.91,40.09,39.71,39.79,41500.0,35.8533,36.015,35.6736,35.7455,41500.0
2007-11-29 11:00:00,39.77,39.83,39.62,39.78,62400.0,35.7275,35.7814,35.5928,35.7365,62400.0
2007-11-29 11:30:00,39.78,39.94,39.62,39.67,68700.0,35.7365,35.8802,35.5928,35.6377,68700.0
2007-11-29 12:00:00,39.66,39.89,39.41,39.47,47000.0,35.6287,35.8353,35.4041,35.458,47000.0
2007-11-29 12:30:00,39.48,39.5,39.25,39.25,31400.0,35.467,35.485,35.2604,35.2604,31400.0
2007-11-29 13:00:00,39.25,39.28,39.15,39.15,34300.0,35.2604,35.2873,35.1705,35.1705,34300.0
2007-11-29 13:30:00,39.2,39.4,39.15,39.25,35500.0,35.2155,35.3951,35.1705,35.2604,35500.0
2007-11-29 14:00:00,39.25,39.34,39.1,39.22,60200.0,35.2604,35.3412,35.1256,35.2334,60200.0
2007-11-29 14:30:00,39.23,39.33,39.15,39.2,63600.0,35.2424,35.3322,35.1705,35.2155,63600.0
2007-11-29 15:00:00,39.21,39.3,39.04,39.04,65700.0,35.2244,35.3053,35.0717,35.0717,65700.0
2007-11-29 15:30:00,39.04,39.17,39.01,39.1,128000.0,35.0717,35.1885,35.0448,35.1256,128000.0
2007-11-30 09:30:00,39.71,40.49,39.71,40.38,321300.0,35.6736,36.3743,35.6736,36.2755,321300.0
2007-11-30 10:00:00,40.37,40.55,40.11,40.27,115500.0,36.2665,36.4282,36.033,36.1767,115500.0
2007-11-30 10:30:00,40.29,40.52,39.96,40.07,61600.0,36.1947,36.4013,35.8982,35.997,61600.0
2007-11-30 11:00:00,40.05,40.07,39.51,39.59,78600.0,35.9791,35.997,35.4939,35.5658,78600.0
2007-11-30 11:30:00,39.57,39.9,39.51,39.77,39300.0,35.5478,35.8443,35.4939,35.7275,39300.0
2007-11-30 12:00:00,39.75,39.75,39.43,39.6,28600.0,35.7095,35.7095,35.4221,35.5748,28600.0
2007-11-30 12:30:00,39.6,39.6,39.35,39.48,39300.0,35.5748,35.5748,35.3502,35.467,39300.0
2007-11-30 13:00:00,39.45,39.65,39.38,39.63,53900.0,35.44,35.6197,35.3772,35.6017,53900.0
2007-11-30 13:30:00,39.62,39.63,39.42,39.48,50400.0,35.5928,35.6017,35.4131,35.467,50400.0
2007-11-30 14:00:00,39.47,39.63,39.35,39.6,46400.0,35.458,35.6017,35.3502,35.5748,46400.0
2007-11-30 14:30:00,39.61,39.73,39.25,39.31,86700.0,35.5838,35.6916,35.2604,35.3143,86700.0
2007-11-30 15:00:00,39.31,39.32,39.07,39.21,58500.0,35.3143,35.3233,35.0987,35.2244,58500.0
2007-11-30 15:30:00,39.24,39.5,39.13,39.45,118600.0,35.2514,35.485,35.1526,35.44,118600.0
2007-12-03 09:30:00,40.01,40.01,38.85,39.0,86700.0,35.9431,35.9431,34.901,35.0358,86700.0
2007-12-03 10:00:00,39.0,39.31,38.87,39.2,57200.0,35.0358,35.3143,34.919,35.2155,57200.0
2007-12-03 10:30:00,39.18,39.64,39.18,39.64,39900.0,35.1975,35.6107,35.1975,35.6107,39900.0
2007-12-03 11:00:00,39.61,39.74,39.61,39.65,46900.0,35.5838,35.7006,35.5838,35.6197,46900.0
2007-12-03 11:30:00,39.68,39.68,39.54,39.63,52000.0,35.6467,35.6467,35.5209,35.6017,52000.0
2007-12-03 12:00:00,39.62,39.95,39.59,39.79,120000.0,35.5928,35.8892,35.5658,35.7455,120000.0
2007-12-03 12:30:00,39.82,40.1,39.79,40.05,130700.0,35.7724,36.024,35.7455,35.9791,130700.0
2007-12-03 13:00:00,40.03,40.44,40.01,40.31,163200.0,35.9611,36.3294,35.9431,36.2126,163200.0
2007-12-03 13:30:00,40.3,40.39,39.99,40.01,93200.0,36.2036,36.2845,35.9252,35.9431,93200.0
2007-12-03 14:00:00,40.02,40.08,39.82,39.9,30200.0,35.9521,36.006,35.7724,35.8443,30200.0
2007-12-03 14:30:00,39.9,40.11,39.9,40.11,47800.0,35.8443,36.033,35.8443,36.033,47800.0
2007-12-03 15:00:00,40.09,40.11,39.78,39.79,89800.0,36.015,36.033,35.7365,35.7455,89800.0
2007-12-03 15:30:00,39.8,39.83,39.43,39.45,150000.0,35.7545,35.7814,35.4221,35.44,150000.0
2007-12-04 09:30:00,39.14,39.51,38.82,39.48,98400.0,35.1616,35.4939,34.8741,35.467,98400.0
2007-12-04 10:00:00,39.44,39.52,39.26,39.51,60400.0,35.4311,35.5029,35.2694,35.4939,60400.0
2007-12-04 10:30:00,39.54,39.8,39.43,39.71,79100.0,35.5209,35.7545,35.4221,35.6736,79100.0
2007-12-04 11:00:00,39.64,39.9,39.61,39.65,45800.0,35.6107,35.8443,35.5838,35.6197,45800.0
2007-12-04 11:30:00,39.65,39.7,39.42,39.46,33800.0,35.6197,35.6646,35.4131,35.449,33800.0
2007-12-04 12:00:00,39.52,39.77,39.49,39.7,62000.0,35.5029,35.7275,35.476,35.6646,62000.0
2007-12-04 12:30:00,39.67,39.83,39.6,39.73,38500.0,35.6377,35.7814,35.5748,35.6916,38500.0
2007-12-04 13:00:00,39.76,39.83,39.33,39.38,134400.0,35.7185,35.7814,35.3322,35.3772,134400.0
2007-12-04 13:30:00,39.4,39.61,39.18,39.56,59600.0,35.3951,35.5838,35.1975,35.5389,59600.0
2007-12-04 14:00:00,39.53,39.64,39.38,39.54,45900.0,35.5119,35.6107,35.3772,35.5209,45900.0
2007-12-04 14:30:00,39.52,39.9,39.51,39.79,107400.0,35.5029,35.8443,35.4939,35.7455,107400.0
2007-12-04 15:00:00,39.77,39.86,39.7,39.74,41700.0,35.7275,35.8084,35.6646,35.7006,41700.0
2007-12-04 15:30:00,39.76,39.83,39.35,39.5,106500.0,35.7185,35.7814,35.3502,35.485,106500.0
2007-12-05 09:30:00,39.4,40.44,39.4,39.97,75800.0,35.3951,36.3294,35.3951,35.9072,75800.0
2007-12-05 10:00:00,39.96,40.16,39.9,40.0,51900.0,35.8982,36.0779,35.8443,35.9341,51900.0
2007-12-05 10:30:00,40.0,40.17,39.98,40.16,44200.0,35.9341,36.0869,35.9162,36.0779,44200.0
2007-12-05 11:00:00,40.15,40.37,40.07,40.37,55100.0,36.0689,36.2665,35.997,36.2665,55100.0
2007-12-05 11:30:00,40.38,40.48,40.28,40.33,27900.0,36.2755,36.3653,36.1857,36.2306,27900.0
2007-12-05 12:00:00,40.32,40.35,40.13,40.23,37800.0,36.2216,36.2486,36.0509,36.1408,37800.0
2007-12-05 12:30:00,40.22,40.4,40.13,40.27,43300.0,36.1318,36.2935,36.0509,36.1767,43300.0
2007-12-05 13:00:00,40.26,40.31,40.01,40.15,55700.0,36.1677,36.2126,35.9431,36.0689,55700.0
2007-12-05 13:30:00,40.15,40.47,40.15,40.37,32000.0,36.0689,36.3564,36.0689,36.2665,32000.0
2007-12-05 14:00:00,40.38,40.43,40.13,40.2,41600.0,36.2755,36.3204,36.0509,36.1138,41600.0
2007-12-05 14:30:00,40.2,40.2,39.9,39.94,55700.0,36.1138,36.1138,35.8443,35.8802,55700.0
2007-12-05 15:00:00,40.0,40.09,39.81,39.81,76400.0,35.9341,36.015,35.7634,35.7634,76400.0
2007-12-05 15:30:00,39.81,40.31,39.81,40.31,86800.0,35.7634,36.2126,35.7634,36.2126,86800.0
2007-12-06 09:30:00,40.31,41.12,40.31,40.82,79300.0,36.2126,36.9403,36.2126,36.6708,79300.0
2007-12-06 10:00:00,40.82,40.85,40.56,40.77,87100.0,36.6708,36.6977,36.4372,36.6259,87100.0
2007-12-06 10:30:00,40.77,41.05,40.7,40.98,32400.0,36.6259,36.8774,36.563,36.8145,32400.0
2007-12-06 11:00:00,40.98,41.09,40.84,41.0,33100.0,36.8145,36.9133,36.6888,36.8325,33100.0
2007-12-06 11:30:00,40.99,41.27,40.99,41.11,49700.0,36.8235,37.075,36.8235,36.9313,49700.0
2007-12-06 12:00:00,41.13,41.17,40.96,41.07,65500.0,36.9493,36.9852,36.7966,36.8954,65500.0
2007-12-06 12:30:00,41.07,41.2,41.01,41.14,39000.0,36.8954,37.0122,36.8415,36.9583,39000.0
2007-12-06 13:00:00,41.18,41.33,41.11,41.31,53100.0,36.9942,37.1289,36.9313,37.111,53100.0
2007-12-06 13:30:00,41.33,41.34,41.16,41.23,65200.0,37.1289,37.1379,36.9762,37.0391,65200.0
2007-12-06 14:00:00,41.24,41.61,41.23,41.51,62000.0,37.0481,37.3805,37.0391,37.2906,62000.0
2007-12-06 14:30:00,41.51,41.64,41.41,41.51,64600.0,37.2906,37.4074,37.2008,37.2906,64600.0
2007-12-06 15:00:00,41.57,41.88,41.53,41.88,65800.0,37.3445,37.623,37.3086,37.623,65800.0
2007-12-06 15:30:00,41.88,42.34,41.83,42.32,107500.0,37.623,38.0363,37.5781,38.0183,107500.0
2007-12-07 09:30:00,42.03,42.68,42.0,42.47,448300.0,37.7578,38.3417,37.7308,38.1531,448300.0
2007-12-07 10:00:00,42.5,42.51,42.25,42.28,110100.0,38.18,38.189,37.9554,37.9824,110100.0
2007-12-07 10:30:00,42.3,42.32,41.91,41.93,82200.0,38.0003,38.0183,37.65,37.668,82200.0
2007-12-07 11:00:00,41.96,42.17,41.9,41.97,58300.0,37.6949,37.8836,37.641,37.7039,58300.0
2007-12-07 11:30:00,42.0,42.24,41.97,42.23,19000.0,37.7308,37.9464,37.7039,37.9375,19000.0
2007-12-07 12:00:00,42.21,42.25,42.16,42.16,12400.0,37.9195,37.9554,37.8746,37.8746,12400.0
2007-12-07 12:30:00,42.19,42.24,41.98,41.98,10800.0,37.9015,37.9464,37.7129,37.7129,10800.0
2007-12-07 13:00:00,41.99,42.01,41.73,41.77,28700.0,37.7219,37.7398,37.4883,37.5242,28700.0
2007-12-07 13:30:00,41.79,41.92,41.75,41.92,21700.0,37.5422,37.659,37.5063,37.659,21700.0
2007-12-07 14:00:00,41.93,41.99,41.88,41.92,94000.0,37.668,37.7219,37.623,37.659,94000.0
2007-12-07 14:30:00,41.88,42.0,41.8,41.81,27700.0,37.623,37.7308,37.5512,37.5602,27700.0
2007-12-07 15:00:00,41.84,42.06,41.79,42.06,39600.0,37.5871,37.7847,37.5422,37.7847,39600.0
2007-12-07 15:30:00,42.03,42.33,41.91,42.3,120000.0,37.7578,38.0273,37.65,38.0003,120000.0
2007-12-10 09:30:00,42.49,42.85,42.34,42.77,118600.0,38.171,38.4944,38.0363,38.4226,118600.0
2007-12-10 10:00:00,42.78,42.8,42.7,42.75,62100.0,38.4316,38.4495,38.3597,38.4046,62100.0
2007-12-10 10:30:00,42.74,42.97,42.72,42.9,82100.0,38.3956,38.6022,38.3777,38.5394,82100.0
2007-12-10 11:00:00,42.89,42.9,42.65,42.72,42300.0,38.5304,38.5394,38.3148,38.3777,42300.0
2007-12-10 11:30:00,42.73,42.83,42.64,42.7,36300.0,38.3866,38.4765,38.3058,38.3597,36300.0
2007-12-10 12:00:00,42.72,42.83,42.67,42.71,34900.0,38.3777,38.4765,38.3327,38.3687,34900.0
2007-12-10 12:30:00,42.7,42.77,42.69,42.69,41600.0,38.3597,38.4226,38.3507,38.3507,41600.0
2007-12-10 13:00:00,42.7,42.82,42.68,42.71,34300.0,38.3597,38.4675,38.3417,38.3687,34300.0
2007-12-10 13:30:00,42.72,42.86,42.62,42.64,41500.0,38.3777,38.5034,38.2878,38.3058,41500.0
2007-12-10 14:00:00,42.63,42.83,42.62,42.82,34300.0,38.2968,38.4765,38.2878,38.4675,34300.0
2007-12-10 14:30:00,42.83,42.87,42.73,42.84,64000.0,38.4765,38.5124,38.3866,38.4855,64000.0
2007-12-10 15:00:00,42.83,43.09,42.81,43.03,63100.0,38.4765,38.71,38.4585,38.6561,63100.0
2007-12-10 15:30:00,43.03,43.27,42.97,43.23,116000.0,38.6561,38.8718,38.6022,38.8358,116000.0
2007-12-11 09:30:00,43.14,43.8,43.14,43.63,144000.0,38.755,39.3479,38.755,39.1952,144000.0
2007-12-11 10:00:00,43.62,43.66,43.38,43.42,44000.0,39.1862,39.2221,38.9706,39.0065,44000.0
2007-12-11 10:30:00,43.4,43.4,43.21,43.25,48900.0,38.9885,38.9885,38.8178,38.8538,48900.0
2007-12-11 11:00:00,43.26,43.38,43.24,43.34,70400.0,38.8628,38.9706,38.8448,38.9346,70400.0
2007-12-11 11:30:00,43.34,43.48,43.27,43.32,74400.0,38.9346,39.0604,38.8718,38.9167,74400.0
2007-12-11 12:00:00,43.33,43.41,43.28,43.31,33500.0,38.9257,38.9975,38.8807,38.9077,33500.0
2007-12-11 12:30:00,43.31,43.35,43.29,43.29,30500.0,38.9077,38.9436,38.8897,38.8897,30500.0
2007-12-11 13:00:00,43.31,43.68,43.28,43.65,58000.0,38.9077,39.2401,38.8807,39.2131,58000.0
2007-12-11 13:30:00,43.63,43.77,43.51,43.73,38700.0,39.1952,39.3209,39.0874,39.285,38700.0
2007-12-11 14:00:00,43.74,44.08,42.52,42.62,104000.0,39.294,39.5994,38.198,38.2878,104000.0
2007-12-11 14:30:00,42.71,42.73,42.23,42.35,112900.0,38.3687,38.3866,37.9375,38.0453,112900.0
2007-12-11 15:00:00,42.33,42.43,41.91,42.0,111400.0,38.0273,38.1171,37.65,37.7308,111400.0
2007-12-11 15:30:00,41.99,42.02,41.23,41.35,166100.0,37.7219,37.7488,37.0391,37.1469,166100.0
2007-12-12 09:30:00,42.42,43.02,42.42,42.84,73500.0,38.1082,38.6472,38.1082,38.4855,73500.0
2007-12-12 10:00:00,42.78,42.78,42.45,42.6,45300.0,38.4316,38.4316,38.1351,38.2699,45300.0
2007-12-12 10:30:00,42.56,42.6,42.47,42.48,49200.0,38.2339,38.2699,38.1531,38.1621,49200.0
2007-12-12 11:00:00,42.48,42.73,42.46,42.58,55400.0,38.1621,38.3866,38.1441,38.2519,55400.0
2007-12-12 11:30:00,42.64,42.75,42.49,42.55,29300.0,38.3058,38.4046,38.171,38.2249,29300.0
2007-12-12 12:00:00,42.55,42.78,42.55,42.65,43300.0,38.2249,38.4316,38.2249,38.3148,43300.0
2007-12-12 12:30:00,42.66,42.69,42.35,42.53,50900.0,38.3238,38.3507,38.0453,38.207,50900.0
2007-12-12 13:00:00,42.51,42.7,42.37,42.63,29500.0,38.189,38.3597,38.0632,38.2968,29500.0
2007-12-12 13:30:00,42.59,42.81,42.54,42.79,40300.0,38.2609,38.4585,38.216,38.4405,40300.0
2007-12-12 14:00:00,42.77,42.83,42.4,42.4,36700.0,38.4226,38.4765,38.0902,38.0902,36700.0
2007-12-12 14:30:00,42.4,42.42,42.01,42.04,34600.0,38.0902,38.1082,37.7398,37.7668,34600.0
2007-12-12 15:00:00,42.03,42.05,41.68,41.88,72700.0,37.7578,37.7758,37.4434,37.623,72700.0
2007-12-12 15:30:00,41.88,42.42,41.58,42.34,46600.0,37.623,38.1082,37.3535,38.0363,46600.0
2007-12-13 09:30:00,41.94,42.48,41.69,41.77,79200.0,37.6769,38.1621,37.4524,37.5242,79200.0
2007-12-13 10:00:00,41.77,41.86,41.66,41.83,89700.0,37.5242,37.6051,37.4254,37.5781,89700.0
2007-12-13 10:30:00,41.8,41.8,41.5,41.5,75000.0,37.5512,37.5512,37.2817,37.2817,75000.0
2007-12-13 11:00:00,41.48,41.8,41.44,41.76,93500.0,37.2637,37.5512,37.2278,37.5152,93500.0
2007-12-13 11:30:00,41.78,41.91,41.68,41.8,30800.0,37.5332,37.65,37.4434,37.5512,30800.0
2007-12-13 12:00:00,41.83,41.87,41.72,41.77,36900.0,37.5781,37.6141,37.4793,37.5242,36900.0
2007-12-13 12:30:00,41.75,41.82,41.68,41.7,44800.0,37.5063,37.5691,37.4434,37.4613,44800.0
2007-12-13 13:00:00,41.71,41.89,41.68,41.87,82300.0,37.4703,37.632,37.4434,37.6141,82300.0
2007-12-13 13:30:00,41.87,41.93,41.79,41.86,37300.0,37.6141,37.668,37.5422,37.6051,37300.0
2007-12-13 14:00:00,41.86,42.41,41.85,42.23,48700.0,37.6051,38.0992,37.5961,37.9375,48700.0
2007-12-13 14:30:00,42.25,42.34,42.1,42.28,56600.0,37.9554,38.0363,37.8207,37.9824,56600.0
2007-12-13 15:00:00,42.27,42.49,42.17,42.48,84700.0,37.9734,38.171,37.8836,38.1621,84700.0
2007-12-13 15:30:00,42.45,42.78,42.36,42.69,115200.0,38.1351,38.4316,38.0542,38.3507,115200.0
2007-12-14 09:30:00,42.01,42.26,41.53,41.71,88600.0,37.7398,37.9644,37.3086,37.4703,88600.0
2007-12-14 10:00:00,41.7,41.98,41.65,41.98,42900.0,37.4613,37.7129,37.4164,37.7129,42900.0
2007-12-14 10:30:00,42.0,42.36,41.87,42.35,29000.0,37.7308,38.0542,37.6141,38.0453,29000.0
2007-12-14 11:00:00,42.36,42.59,42.24,42.51,39100.0,38.0542,38.2609,37.9464,38.189,39100.0
2007-12-14 11:30:00,42.54,42.73,42.4,42.47,30100.0,38.216,38.3866,38.0902,38.1531,30100.0
2007-12-14 12:00:00,42.48,42.5,42.06,42.08,30100.0,38.1621,38.18,37.7847,37.8027,30100.0
2007-12-14 12:30:00,42.07,42.27,41.99,42.27,11600.0,37.7937,37.9734,37.7219,37.9734,11600.0
2007-12-14 13:00:00,42.23,42.36,42.17,42.26,16700.0,37.9375,38.0542,37.8836,37.9644,16700.0
2007-12-14 13:30:00,42.31,42.39,42.24,42.33,20800.0,38.0093,38.0812,37.9464,38.0273,20800.0
2007-12-14 14:00:00,42.31,42.33,42.05,42.25,36500.0,38.0093,38.0273,37.7758,37.9554,36500.0
2007-12-14 14:30:00,42.22,42.39,42.1,42.17,57300.0,37.9285,38.0812,37.8207,37.8836,57300.0
2007-12-14 15:00:00,42.12,42.25,42.08,42.16,74500.0,37.8386,37.9554,37.8027,37.8746,74500.0
2007-12-14 15:30:00,42.19,42.35,42.04,42.05,75000.0,37.9015,38.0453,37.7668,37.7758,75000.0
2007-12-17 09:30:00,41.87,42.35,41.61,42.15,65500.0,37.6141,38.0453,37.3805,37.8656,65500.0
2007-12-17 10:00:00,42.18,42.47,42.1,42.16,46200.0,37.8925,38.1531,37.8207,37.8746,46200.0
2007-12-17 10:30:00,42.16,42.28,42.11,42.21,26600.0,37.8746,37.9824,37.8297,37.9195,26600.0
2007-12-17 11:00:00,42.21,42.44,42.15,42.28,38200.0,37.9195,38.1261,37.8656,37.9824,38200.0
2007-12-17 11:30:00,42.32,42.5,42.23,42.39,590900.0,38.0183,38.18,37.9375,38.0812,590900.0
2007-12-17 12:00:00,42.35,42.42,42.25,42.31,27800.0,38.0453,38.1082,37.9554,38.0093,27800.0
2007-12-17 12:30:00,42.37,42.77,42.3,42.76,29400.0,38.0632,38.4226,38.0003,38.4136,29400.0
2007-12-17 13:00:00,42.74,42.74,42.19,42.25,39800.0,38.3956,38.3956,37.9015,37.9554,39800.0
2007-12-17 13:30:00,42.24,42.34,42.14,42.21,41300.0,37.9464,38.0363,37.8566,37.9195,41300.0
2007-12-17 14:00:00,42.19,42.41,42.19,42.32,43100.0,37.9015,38.0992,37.9015,38.0183,43100.0
2007-12-17 14:30:00,42.31,42.51,42.26,42.31,57800.0,38.0093,38.189,37.9644,38.0093,57800.0
2007-12-17 15:00:00,42.32,42.37,42.25,42.32,73800.0,38.0183,38.0632,37.9554,38.0183,73800.0
2007-12-17 15:30:00,42.34,42.42,42.13,42.19,109900.0,38.0363,38.1082,37.8476,37.9015,109900.0
2007-12-18 09:30:00,42.72,43.08,42.43,43.04,38700.0,38.3777,38.7011,38.1171,38.6651,38700.0
2007-12-18 10:00:00,43.02,43.24,42.69,42.77,80800.0,38.6472,38.8448,38.3507,38.4226,80800.0
2007-12-18 10:30:00,42.74,42.78,42.5,42.6,37400.0,38.3956,38.4316,38.18,38.2699,37400.0
2007-12-18 11:00:00,42.6,42.64,42.32,42.38,37200.0,38.2699,38.3058,38.0183,38.0722,37200.0
2007-12-18 11:30:00,42.32,42.38,42.27,42.29,66800.0,38.0183,38.0722,37.9734,37.9914,66800.0
2007-12-18 12:00:00,42.3,42.39,42.28,42.29,309500.0,38.0003,38.0812,37.9824,37.9914,309500.0
2007-12-18 12:30:00,42.28,42.41,42.19,42.29,89800.0,37.9824,38.0992,37.9015,37.9914,89800.0
2007-12-18 13:00:00,42.25,42.84,42.25,42.7,28500.0,37.9554,38.4855,37.9554,38.3597,28500.0
2007-12-18 13:30:00,42.68,43.05,42.6,42.74,107300.0,38.3417,38.6741,38.2699,38.3956,107300.0
2007-12-18 14:00:00,42.74,42.99,42.62,42.83,47600.0,38.3956,38.6202,38.2878,38.4765,47600.0
2007-12-18 14:30:00,42.82,43.03,42.55,42.55,46500.0,38.4675,38.6561,38.2249,38.2249,46500.0
2007-12-18 15:00:00,42.59,43.08,42.56,43.0,48800.0,38.2609,38.7011,38.2339,38.6292,48800.0
2007-12-18 15:30:00,42.99,43.13,42.85,43.03,53900.0,38.6202,38.746,38.4944,38.6561,53900.0
2007-12-19 09:30:00,42.99,43.9,42.82,43.84,79700.0,38.6202,39.4377,38.4675,39.3838,79700.0
2007-12-19 10:00:00,43.86,43.97,43.45,43.58,51000.0,39.4018,39.5006,39.0335,39.1502,51000.0
2007-12-19 10:30:00,43.6,43.6,43.14,43.29,42500.0,39.1682,39.1682,38.755,38.8897,42500.0
2007-12-19 11:00:00,43.29,43.34,43.06,43.07,31700.0,38.8897,38.9346,38.6831,38.6921,31700.0
2007-12-19 11:30:00,43.06,43.23,43.05,43.13,34500.0,38.6831,38.8358,38.6741,38.746,34500.0
2007-12-19 12:00:00,43.13,43.39,43.12,43.3,21400.0,38.746,38.9796,38.737,38.8987,21400.0
2007-12-19 12:30:00,43.29,43.47,43.2,43.38,19600.0,38.8897,39.0514,38.8089,38.9706,19600.0
2007-12-19 13:00:00,43.34,43.56,43.24,43.54,33800.0,38.9346,39.1323,38.8448,39.1143,33800.0
2007-12-19 13:30:00,43.56,43.75,43.15,43.18,61000.0,39.1323,39.303,38.7639,38.7909,61000.0
2007-12-19 14:00:00,43.19,43.62,43.12,43.32,43600.0,38.7999,39.1862,38.737,38.9167,43600.0
2007-12-19 14:30:00,43.33,43.49,43.23,43.35,51900.0,38.9257,39.0694,38.8358,38.9436,51900.0
2007-12-19 15:00:00,43.35,43.6,43.3,43.53,42300.0,38.9436,39.1682,38.8987,39.1053,42300.0
2007-12-19 15:30:00,43.51,43.57,43.4,43.47,69800.0,39.0874,39.1413,38.9885,39.0514,69800.0
2007-12-20 09:30:00,43.98,44.16,43.57,43.85,50500.0,39.5096,39.6713,39.1413,39.3928,50500.0
2007-12-20 10:00:00,43.84,43.95,43.39,43.74,77000.0,39.3838,39.4826,38.9796,39.294,77000.0
2007-12-20 10:30:00,43.72,43.75,43.38,43.45,26600.0,39.276,39.303,38.9706,39.0335,26600.0
2007-12-20 11:00:00,43.4,43.43,43.01,43.1,33500.0,38.9885,39.0155,38.6382,38.719,33500.0
2007-12-20 11:30:00,43.09,43.14,42.85,42.87,16000.0,38.71,38.755,38.4944,38.5124,16000.0
2007-12-20 12:00:00,42.85,43.0,42.69,43.0,42700.0,38.4944,38.6292,38.3507,38.6292,42700.0
2007-12-20 12:30:00,43.0,43.24,42.85,43.22,64700.0,38.6292,38.8448,38.4944,38.8268,64700.0
2007-12-20 13:00:00,43.25,43.44,43.21,43.22,20400.0,38.8538,39.0245,38.8178,38.8268,20400.0
2007-12-20 13:30:00,43.22,43.54,43.2,43.49,21000.0,38.8268,39.1143,38.8089,39.0694,21000.0
2007-12-20 14:00:00,43.55,43.67,43.35,43.67,17600.0,39.1233,39.2311,38.9436,39.2311,17600.0
2007-12-20 14:30:00,43.67,43.95,43.61,43.8,27300.0,39.2311,39.4826,39.1772,39.3479,27300.0
2007-12-20 15:00:00,43.78,43.81,43.38,43.41,31000.0,39.3299,39.3569,38.9706,38.9975,31000.0
2007-12-20 15:30:00,43.43,44.12,43.39,43.99,52500.0,39.0155,39.6354,38.9796,39.5186,52500.0
2007-12-21 09:30:00,44.74,45.33,44.47,45.03,223800.0,40.1923,40.7224,39.9498,40.4529,223800.0
2007-12-21 10:00:00,45.08,45.09,44.81,44.9,36400.0,40.4978,40.5068,40.2552,40.3361,36400.0
2007-12-21 10:30:00,44.88,44.97,44.66,44.94,40700.0,40.3181,40.399,40.1205,40.372,40700.0
2007-12-21 11:00:00,44.93,45.2,44.93,45.06,20300.0,40.363,40.6056,40.363,40.4798,20300.0
2007-12-21 11:30:00,45.05,45.24,45.03,45.15,18700.0,40.4708,40.6415,40.4529,40.5607,18700.0
2007-12-21 12:00:00,45.15,45.19,45.01,45.01,91000.0,40.5607,40.5966,40.4349,40.4349,91000.0
2007-12-21 12:30:00,45.02,45.03,44.83,44.83,12300.0,40.4439,40.4529,40.2732,40.2732,12300.0
2007-12-21 13:00:00,44.83,45.0,44.8,45.0,14300.0,40.2732,40.4259,40.2462,40.4259,14300.0
2007-12-21 13:30:00,45.02,45.08,44.96,44.99,27300.0,40.4439,40.4978,40.39,40.4169,27300.0
2007-12-21 14:00:00,44.98,45.06,44.85,44.92,44900.0,40.4079,40.4798,40.2911,40.354,44900.0
2007-12-21 14:30:00,44.92,45.04,44.9,44.94,21200.0,40.354,40.4618,40.3361,40.372,21200.0
2007-12-21 15:00:00,44.96,45.16,44.94,45.05,37300.0,40.39,40.5696,40.372,40.4708,37300.0
2007-12-21 15:30:00,45.03,45.08,44.88,45.07,41400.0,40.4529,40.4978,40.3181,40.4888,41400.0
2007-12-24 09:30:00,44.63,45.99,44.63,45.7,29100.0,40.0935,41.3153,40.0935,41.0547,29100.0
2007-12-24 10:00:00,45.71,45.77,45.47,45.56,27600.0,41.0637,41.1176,40.8481,40.929,27600.0
2007-12-24 10:30:00,45.53,45.58,45.42,45.58,12800.0,40.902,40.9469,40.8032,40.9469,12800.0
2007-12-24 11:00:00,45.59,45.78,45.58,45.77,17300.0,40.9559,41.1266,40.9469,41.1176,17300.0
2007-12-24 11:30:00,45.77,45.9,45.76,45.77,45000.0,41.1176,41.2344,41.1087,41.1176,45000.0
2007-12-24 12:00:00,45.77,45.84,45.74,45.79,28300.0,41.1176,41.1805,41.0907,41.1356,28300.0
2007-12-24 12:30:00,45.78,45.95,45.78,45.87,23900.0,41.1266,41.2793,41.1266,41.2075,23900.0
2007-12-24 13:00:00,45.86,45.93,45.81,45.93,2300.0,41.1985,41.2614,41.1536,41.2614,2300.0
2007-12-24 13:30:00,45.93,45.93,45.93,45.93,0.0,41.2614,41.2614,41.2614,41.2614,0.0
2007-12-24 14:00:00,45.93,45.93,45.93,45.93,0.0,41.2614,41.2614,41.2614,41.2614,0.0
2007-12-24 14:30:00,45.93,45.93,45.93,45.93,0.0,41.2614,41.2614,41.2614,41.2614,0.0
2007-12-24 15:00:00,45.93,45.93,45.93,45.93,0.0,41.2614,41.2614,41.2614,41.2614,0.0
2007-12-24 15:30:00,45.93,45.93,45.93,45.93,0.0,41.2614,41.2614,41.2614,41.2614,0.0
2007-12-26 09:30:00,45.93,45.93,45.33,45.42,19400.0,41.2614,41.2614,40.7224,40.8032,19400.0
2007-12-26 10:00:00,45.37,45.56,45.36,45.52,15300.0,40.7583,40.929,40.7493,40.893,15300.0
2007-12-26 10:30:00,45.51,45.54,45.18,45.25,18500.0,40.8841,40.911,40.5876,40.6505,18500.0
2007-12-26 11:00:00,45.24,45.3,45.07,45.11,14100.0,40.6415,40.6954,40.4888,40.5247,14100.0
2007-12-26 11:30:00,45.11,45.11,44.96,45.0,21100.0,40.5247,40.5247,40.39,40.4259,21100.0
2007-12-26 12:00:00,44.99,45.09,44.99,45.03,11700.0,40.4169,40.5068,40.4169,40.4529,11700.0
2007-12-26 12:30:00,45.06,45.23,45.02,45.19,11500.0,40.4798,40.6325,40.4439,40.5966,11500.0
2007-12-26 13:00:00,45.18,45.34,45.12,45.26,20000.0,40.5876,40.7313,40.5337,40.6595,20000.0
2007-12-26 13:30:00,45.26,45.56,45.19,45.56,22600.0,40.6595,40.929,40.5966,40.929,22600.0
2007-12-26 14:00:00,45.52,45.57,45.33,45.56,32800.0,40.893,40.938,40.7224,40.929,32800.0
2007-12-26 14:30:00,45.54,45.59,45.48,45.55,56100.0,40.911,40.9559,40.8571,40.92,56100.0
2007-12-26 15:00:00,45.56,45.57,45.37,45.37,23500.0,40.929,40.938,40.7583,40.7583,23500.0
2007-12-26 15:30:00,45.37,45.62,45.24,45.35,47000.0,40.7583,40.9829,40.6415,40.7403,47000.0
2007-12-27 09:30:00,45.44,45.83,45.15,45.2,34700.0,40.8212,41.1715,40.5607,40.6056,34700.0
2007-12-27 10:00:00,45.2,45.33,45.07,45.17,31800.0,40.6056,40.7224,40.4888,40.5786,31800.0
2007-12-27 10:30:00,45.2,45.3,45.04,45.13,30800.0,40.6056,40.6954,40.4618,40.5427,30800.0
2007-12-27 11:00:00,45.14,45.18,44.73,44.8,39600.0,40.5517,40.5876,40.1833,40.2462,39600.0
2007-12-27 11:30:00,44.85,44.89,44.72,44.78,48000.0,40.2911,40.3271,40.1744,40.2283,48000.0
2007-12-27 12:00:00,44.79,44.9,44.65,44.68,33800.0,40.2372,40.3361,40.1115,40.1384,33800.0
2007-12-27 12:30:00,44.7,44.76,44.59,44.66,26200.0,40.1564,40.2103,40.0576,40.1205,26200.0
2007-12-27 13:00:00,44.67,44.77,44.6,44.69,28700.0,40.1294,40.2193,40.0666,40.1474,28700.0
2007-12-27 13:30:00,44.69,44.72,44.54,44.61,24800.0,40.1474,40.1744,40.0127,40.0755,24800.0
2007-12-27 14:00:00,44.58,44.84,44.56,44.75,32800.0,40.0486,40.2822,40.0306,40.2013,32800.0
2007-12-27 14:30:00,44.73,44.76,44.52,44.67,33800.0,40.1833,40.2103,39.9947,40.1294,33800.0
2007-12-27 15:00:00,44.67,44.89,44.51,44.51,33300.0,40.1294,40.3271,39.9857,39.9857,33300.0
2007-12-27 15:30:00,44.51,44.54,44.27,44.33,53400.0,39.9857,40.0127,39.7701,39.824,53400.0
2007-12-28 09:30:00,44.27,45.47,44.27,45.28,37100.0,39.7701,40.8481,39.7701,40.6774,37100.0
2007-12-28 10:00:00,45.22,45.22,44.95,45.04,63000.0,40.6235,40.6235,40.381,40.4618,63000.0
2007-12-28 10:30:00,45.05,45.58,45.05,45.56,10900.0,40.4708,40.9469,40.4708,40.929,10900.0
2007-12-28 11:00:00,45.56,45.66,45.38,45.43,18200.0,40.929,41.0188,40.7673,40.8122,18200.0
2007-12-28 11:30:00,45.44,45.46,45.17,45.19,30000.0,40.8212,40.8391,40.5786,40.5966,30000.0
2007-12-28 12:00:00,45.2,45.35,45.11,45.21,16600.0,40.6056,40.7403,40.5247,40.6146,16600.0
2007-12-28 12:30:00,45.22,45.29,45.11,45.23,12900.0,40.6235,40.6864,40.5247,40.6325,12900.0
2007-12-28 13:00:00,45.23,45.23,45.05,45.17,28200.0,40.6325,40.6325,40.4708,40.5786,28200.0
2007-12-28 13:30:00,45.2,45.2,44.98,45.14,27900.0,40.6056,40.6056,40.4079,40.5517,27900.0
2007-12-28 14:00:00,45.16,45.35,44.99,45.24,45800.0,40.5696,40.7403,40.4169,40.6415,45800.0
2007-12-28 14:30:00,45.23,45.35,45.11,45.26,26500.0,40.6325,40.7403,40.5247,40.6595,26500.0
2007-12-28 15:00:00,45.25,45.31,45.1,45.25,46600.0,40.6505,40.7044,40.5157,40.6505,46600.0
2007-12-28 15:30:00,45.23,45.31,45.13,45.14,48300.0,40.6325,40.7044,40.5427,40.5517,48300.0
2007-12-31 09:30:00,44.99,44.99,44.63,44.64,29000.0,40.4169,40.4169,40.0935,40.1025,29000.0
2007-12-31 10:00:00,44.76,44.98,44.67,44.78,29000.0,40.2103,40.4079,40.1294,40.2283,29000.0
2007-12-31 10:30:00,44.72,44.8,44.29,44.46,21900.0,40.1744,40.2462,39.7881,39.9408,21900.0
2007-12-31 11:00:00,44.43,44.76,44.4,44.68,21000.0,39.9138,40.2103,39.8869,40.1384,21000.0
2007-12-31 11:30:00,44.72,44.99,44.7,44.95,25400.0,40.1744,40.4169,40.1564,40.381,25400.0
2007-12-31 12:00:00,44.99,45.42,44.95,45.31,44700.0,40.4169,40.8032,40.381,40.7044,44700.0
2007-12-31 12:30:00,45.27,45.27,45.05,45.12,11800.0,40.6685,40.6685,40.4708,40.5337,11800.0
2007-12-31 13:00:00,45.17,45.35,45.06,45.24,114600.0,40.5786,40.7403,40.4798,40.6415,114600.0
2007-12-31 13:30:00,45.23,45.35,45.17,45.32,8800.0,40.6325,40.7403,40.5786,40.7134,8800.0
2007-12-31 14:00:00,45.29,45.5,45.24,45.28,12000.0,40.6864,40.8751,40.6415,40.6774,12000.0
2007-12-31 14:30:00,45.27,45.5,45.2,45.46,13200.0,40.6685,40.8751,40.6056,40.8391,13200.0
2007-12-31 15:00:00,45.47,45.48,45.29,45.4,22200.0,40.8481,40.8571,40.6864,40.7852,22200.0
2007-12-31 15:30:00,45.4,45.45,45.01,45.09,45800.0,40.7852,40.8302,40.4349,40.5068,45800.0
2008-01-02 09:30:00,45.17,45.58,44.75,45.4,62800.0,40.5786,40.9469,40.2013,40.7852,62800.0
2008-01-02 10:00:00,45.37,45.37,44.58,44.7,63700.0,40.7583,40.7583,40.0486,40.1564,63700.0
2008-01-02 10:30:00,44.7,44.88,44.63,44.72,19900.0,40.1564,40.3181,40.0935,40.1744,19900.0
2008-01-02 11:00:00,44.74,44.92,44.63,44.63,54200.0,40.1923,40.354,40.0935,40.0935,54200.0
2008-01-02 11:30:00,44.63,44.68,44.0,44.31,58100.0,40.0935,40.1384,39.5275,39.806,58100.0
2008-01-02 12:00:00,44.34,44.4,44.18,44.28,44000.0,39.833,39.8869,39.6893,39.7791,44000.0
2008-01-02 12:30:00,44.28,44.4,44.17,44.2,32800.0,39.7791,39.8869,39.6803,39.7072,32800.0
2008-01-02 13:00:00,44.2,44.29,44.02,44.14,54700.0,39.7072,39.7881,39.5455,39.6533,54700.0
2008-01-02 13:30:00,44.11,44.37,44.0,44.32,12400.0,39.6264,39.8599,39.5275,39.815,12400.0
2008-01-02 14:00:00,44.32,44.52,44.17,44.43,34300.0,39.815,39.9947,39.6803,39.9138,34300.0
2008-01-02 14:30:00,44.47,44.51,44.18,44.4,33100.0,39.9498,39.9857,39.6893,39.8869,33100.0
2008-01-02 15:00:00,44.39,44.46,44.19,44.23,123300.0,39.8779,39.9408,39.6982,39.7342,123300.0
2008-01-02 15:30:00,44.23,44.29,44.1,44.25,80300.0,39.7342,39.7881,39.6174,39.7521,80300.0
2008-01-03 09:30:00,44.43,44.75,44.19,44.66,28700.0,39.9138,40.2013,39.6982,40.1205,28700.0
2008-01-03 10:00:00,44.7,45.05,44.37,44.46,20200.0,40.1564,40.4708,39.8599,39.9408,20200.0
2008-01-03 10:30:00,44.46,44.81,44.33,44.65,49300.0,39.9408,40.2552,39.824,40.1115,49300.0
2008-01-03 11:00:00,44.7,44.85,44.61,44.65,43600.0,40.1564,40.2911,40.0755,40.1115,43600.0
2008-01-03 11:30:00,44.66,44.85,44.56,44.77,65900.0,40.1205,40.2911,40.0306,40.2193,65900.0
2008-01-03 12:00:00,44.71,44.83,44.67,44.82,68400.0,40.1654,40.2732,40.1294,40.2642,68400.0
2008-01-03 12:30:00,44.83,44.87,44.68,44.79,48700.0,40.2732,40.3091,40.1384,40.2372,48700.0
2008-01-03 13:00:00,44.75,44.76,44.54,44.61,25200.0,40.2013,40.2103,40.0127,40.0755,25200.0
2008-01-03 13:30:00,44.62,44.7,44.48,44.49,62500.0,40.0845,40.1564,39.9588,39.9677,62500.0
2008-01-03 14:00:00,44.5,44.59,44.4,44.45,92600.0,39.9767,40.0576,39.8869,39.9318,92600.0
2008-01-03 14:30:00,44.44,44.44,44.2,44.23,40000.0,39.9228,39.9228,39.7072,39.7342,40000.0
2008-01-03 15:00:00,44.22,44.32,43.84,43.85,67300.0,39.7252,39.815,39.3838,39.3928,67300.0
2008-01-03 15:30:00,43.84,43.99,43.66,43.68,113100.0,39.3838,39.5186,39.2221,39.2401,113100.0
2008-01-04 09:30:00,43.25,43.25,42.09,42.59,158600.0,38.8538,38.8538,37.8117,38.2609,158600.0
2008-01-04 10:00:00,42.58,43.1,42.44,42.49,63900.0,38.2519,38.719,38.1261,38.171,63900.0
2008-01-04 10:30:00,42.51,42.62,42.24,42.26,50000.0,38.189,38.2878,37.9464,37.9644,50000.0
2008-01-04 11:00:00,42.26,42.35,42.12,42.29,54400.0,37.9644,38.0453,37.8386,37.9914,54400.0
2008-01-04 11:30:00,42.28,42.53,42.28,42.43,24200.0,37.9824,38.207,37.9824,38.1171,24200.0
2008-01-04 12:00:00,42.46,42.72,42.46,42.47,21300.0,38.1441,38.3777,38.1441,38.1531,21300.0
2008-01-04 12:30:00,42.5,42.63,42.38,42.56,27200.0,38.18,38.2968,38.0722,38.2339,27200.0
2008-01-04 13:00:00,42.53,42.62,42.31,42.49,20700.0,38.207,38.2878,38.0093,38.171,20700.0
2008-01-04 13:30:00,42.43,42.44,42.15,42.42,24000.0,38.1171,38.1261,37.8656,38.1082,24000.0
2008-01-04 14:00:00,42.38,42.38,42.04,42.09,40300.0,38.0722,38.0722,37.7668,37.8117,40300.0
2008-01-04 14:30:00,42.08,42.13,41.79,42.06,35600.0,37.8027,37.8476,37.5422,37.7847,35600.0
2008-01-04 15:00:00,42.07,42.48,41.94,42.35,41000.0,37.7937,38.1621,37.6769,38.0453,41000.0
2008-01-04 15:30:00,42.38,42.5,41.91,41.96,74900.0,38.0722,38.18,37.65,37.6949,74900.0
2008-01-07 09:30:00,41.64,42.29,41.64,42.16,73100.0,37.4074,37.9914,37.4074,37.8746,73100.0
2008-01-07 10:00:00,42.16,42.16,41.22,41.25,57100.0,37.8746,37.8746,37.0301,37.0571,57100.0
2008-01-07 10:30:00,41.28,41.51,41.06,41.46,49700.0,37.084,37.2906,36.8864,37.2457,49700.0
2008-01-07 11:00:00,41.47,41.48,41.24,41.44,39700.0,37.2547,37.2637,37.0481,37.2278,39700.0
2008-01-07 11:30:00,41.41,41.83,41.41,41.73,37700.0,37.2008,37.5781,37.2008,37.4883,37700.0
2008-01-07 12:00:00,41.73,41.78,41.48,41.48,43800.0,37.4883,37.5332,37.2637,37.2637,43800.0
2008-01-07 12:30:00,41.48,41.56,41.02,41.02,78000.0,37.2637,37.3356,36.8505,36.8505,78000.0
2008-01-07 13:00:00,41.02,41.59,40.97,41.53,53700.0,36.8505,37.3625,36.8055,37.3086,53700.0
2008-01-07 13:30:00,41.52,41.62,41.14,41.36,32300.0,37.2996,37.3895,36.9583,37.1559,32300.0
2008-01-07 14:00:00,41.38,41.43,41.04,41.19,53700.0,37.1739,37.2188,36.8684,37.0032,53700.0
2008-01-07 14:30:00,41.18,41.32,41.06,41.18,44500.0,36.9942,37.12,36.8864,36.9942,44500.0
2008-01-07 15:00:00,41.25,41.43,41.17,41.3,77000.0,37.0571,37.2188,36.9852,37.102,77000.0
2008-01-07 15:30:00,41.3,42.05,41.2,41.95,115800.0,37.102,37.7758,37.0122,37.6859,115800.0
2008-01-08 09:30:00,42.42,43.57,41.9,43.24,256000.0,38.1082,39.1413,37.641,38.8448,256000.0
2008-01-08 10:00:00,43.21,44.69,43.01,44.42,140400.0,38.8178,40.1474,38.6382,39.9049,140400.0
2008-01-08 10:30:00,44.38,44.51,43.83,43.83,114800.0,39.8689,39.9857,39.3748,39.3748,114800.0
2008-01-08 11:00:00,43.83,43.89,42.78,42.78,180700.0,39.3748,39.4287,38.4316,38.4316,180700.0
2008-01-08 11:30:00,42.76,42.78,41.23,41.57,111500.0,38.4136,38.4316,37.0391,37.3445,111500.0
2008-01-08 12:00:00,41.53,41.6,41.16,41.25,77700.0,37.3086,37.3715,36.9762,37.0571,77700.0
2008-01-08 12:30:00,41.25,41.25,40.74,40.77,85000.0,37.0571,37.0571,36.5989,36.6259,85000.0
2008-01-08 13:00:00,40.76,40.8,40.35,40.77,87400.0,36.6169,36.6528,36.2486,36.6259,87400.0
2008-01-08 13:30:00,40.78,40.78,40.4,40.48,85900.0,36.6349,36.6349,36.2935,36.3653,85900.0
2008-01-08 14:00:00,40.5,40.68,40.37,40.64,249300.0,36.3833,36.545,36.2665,36.5091,249300.0
2008-01-08 14:30:00,40.67,40.69,40.18,40.26,133800.0,36.536,36.554,36.0958,36.1677,133800.0
2008-01-08 15:00:00,40.25,40.27,38.83,38.85,256300.0,36.1587,36.1767,34.8831,34.901,256300.0
2008-01-08 15:30:00,38.85,39.12,38.35,38.45,272200.0,34.901,35.1436,34.4519,34.5417,272200.0
2008-01-09 09:30:00,38.26,39.7,38.26,39.7,127800.0,34.371,35.6646,34.371,35.6646,127800.0
2008-01-09 10:00:00,39.7,40.26,39.57,40.24,106800.0,35.6646,36.1677,35.5478,36.1497,106800.0
2008-01-09 10:30:00,40.18,41.2,40.16,41.09,93300.0,36.0958,37.0122,36.0779,36.9133,93300.0
2008-01-09 11:00:00,41.07,41.22,40.28,40.58,75200.0,36.8954,37.0301,36.1857,36.4552,75200.0
2008-01-09 11:30:00,40.59,41.13,40.43,40.78,99100.0,36.4642,36.9493,36.3204,36.6349,99100.0
2008-01-09 12:00:00,40.78,41.03,40.67,41.0,60900.0,36.6349,36.8594,36.536,36.8325,60900.0
2008-01-09 12:30:00,40.98,41.0,40.62,40.71,51500.0,36.8145,36.8325,36.4911,36.572,51500.0
2008-01-09 13:00:00,40.7,40.89,40.39,40.44,67600.0,36.563,36.7337,36.2845,36.3294,67600.0
2008-01-09 13:30:00,40.42,40.47,40.0,40.19,81700.0,36.3114,36.3564,35.9341,36.1048,81700.0
2008-01-09 14:00:00,40.17,40.48,40.12,40.48,89500.0,36.0869,36.3653,36.0419,36.3653,89500.0
2008-01-09 14:30:00,40.45,40.9,40.24,40.8,131800.0,36.3384,36.7427,36.1497,36.6528,131800.0
2008-01-09 15:00:00,40.79,42.06,40.79,41.92,120200.0,36.6438,37.7847,36.6438,37.659,120200.0
2008-01-09 15:30:00,41.92,42.32,41.76,42.19,194100.0,37.659,38.0183,37.5152,37.9015,194100.0
2008-01-10 09:30:00,41.81,42.38,41.74,42.21,146100.0,37.5602,38.0722,37.4973,37.9195,146100.0
2008-01-10 10:00:00,42.25,43.21,42.24,42.98,113500.0,37.9554,38.8178,37.9464,38.6112,113500.0
2008-01-10 10:30:00,42.96,43.08,42.87,43.02,97400.0,38.5933,38.7011,38.5124,38.6472,97400.0
2008-01-10 11:00:00,43.0,43.46,42.94,43.44,133500.0,38.6292,39.0424,38.5753,39.0245,133500.0
2008-01-10 11:30:00,43.4,44.05,43.4,44.0,107200.0,38.9885,39.5725,38.9885,39.5275,107200.0
2008-01-10 12:00:00,43.98,44.69,43.7,44.47,165800.0,39.5096,40.1474,39.258,39.9498,165800.0
2008-01-10 12:30:00,44.45,44.69,43.93,44.63,179500.0,39.9318,40.1474,39.4647,40.0935,179500.0
2008-01-10 13:00:00,44.66,44.66,44.25,44.41,112500.0,40.1205,40.1205,39.7521,39.8959,112500.0
2008-01-10 13:30:00,44.38,44.51,44.08,44.36,107100.0,39.8689,39.9857,39.5994,39.851,107100.0
2008-01-10 14:00:00,44.36,44.68,44.13,44.45,131700.0,39.851,40.1384,39.6443,39.9318,131700.0
2008-01-10 14:30:00,44.46,44.75,44.26,44.68,112200.0,39.9408,40.2013,39.7611,40.1384,112200.0
2008-01-10 15:00:00,44.66,44.7,43.99,44.25,129200.0,40.1205,40.1564,39.5186,39.7521,129200.0
2008-01-10 15:30:00,44.26,44.69,44.03,44.15,122100.0,39.7611,40.1474,39.5545,39.6623,122100.0
2008-01-11 09:30:00,43.87,43.94,41.8,43.7,58400.0,39.4108,39.4736,37.5512,39.258,58400.0
2008-01-11 10:00:00,43.67,43.69,43.08,43.41,45800.0,39.2311,39.2491,38.7011,38.9975,45800.0
2008-01-11 10:30:00,43.41,43.78,43.11,43.46,41700.0,38.9975,39.3299,38.728,39.0424,41700.0
2008-01-11 11:00:00,43.51,43.52,43.22,43.47,42100.0,39.0874,39.0963,38.8268,39.0514,42100.0
2008-01-11 11:30:00,43.52,43.77,43.49,43.6,41200.0,39.0963,39.3209,39.0694,39.1682,41200.0
2008-01-11 12:00:00,43.58,43.6,43.25,43.47,46400.0,39.1502,39.1682,38.8538,39.0514,46400.0
2008-01-11 12:30:00,43.48,43.76,43.37,43.76,31600.0,39.0604,39.3119,38.9616,39.3119,31600.0
2008-01-11 13:00:00,43.79,43.8,43.16,43.51,33800.0,39.3389,39.3479,38.7729,39.0874,33800.0
2008-01-11 13:30:00,43.52,43.67,43.27,43.4,52200.0,39.0963,39.2311,38.8718,38.9885,52200.0
2008-01-11 14:00:00,43.33,43.4,43.18,43.29,38000.0,38.9257,38.9885,38.7909,38.8897,38000.0
2008-01-11 14:30:00,43.27,43.32,43.01,43.17,59600.0,38.8718,38.9167,38.6382,38.7819,59600.0
2008-01-11 15:00:00,43.15,43.2,42.66,42.92,121200.0,38.7639,38.8089,38.3238,38.5573,121200.0
2008-01-11 15:30:00,42.91,43.4,42.85,43.24,76500.0,38.5483,38.9885,38.4944,38.8448,76500.0
2008-01-14 09:30:00,43.63,43.63,42.83,43.05,114500.0,39.1952,39.1952,38.4765,38.6741,114500.0
2008-01-14 10:00:00,43.05,43.8,43.01,43.75,58900.0,38.6741,39.3479,38.6382,39.303,58900.0
2008-01-14 10:30:00,43.77,44.0,43.75,43.98,45900.0,39.3209,39.5275,39.303,39.5096,45900.0
2008-01-14 11:00:00,43.99,44.16,43.93,44.07,43000.0,39.5186,39.6713,39.4647,39.5904,43000.0
2008-01-14 11:30:00,44.07,44.09,43.98,44.08,27900.0,39.5904,39.6084,39.5096,39.5994,27900.0
2008-01-14 12:00:00,44.04,44.21,44.04,44.06,28600.0,39.5635,39.7162,39.5635,39.5814,28600.0
2008-01-14 12:30:00,44.06,44.12,43.83,44.02,21700.0,39.5814,39.6354,39.3748,39.5455,21700.0
2008-01-14 13:00:00,44.03,44.35,44.01,44.16,28700.0,39.5545,39.842,39.5365,39.6713,28700.0
2008-01-14 13:30:00,44.19,44.38,44.16,44.35,27700.0,39.6982,39.8689,39.6713,39.842,27700.0
2008-01-14 14:00:00,44.37,44.65,44.34,44.65,31700.0,39.8599,40.1115,39.833,40.1115,31700.0
2008-01-14 14:30:00,44.65,44.85,44.56,44.84,60500.0,40.1115,40.2911,40.0306,40.2822,60500.0
2008-01-14 15:00:00,44.85,45.0,44.64,44.72,65900.0,40.2911,40.4259,40.1025,40.1744,65900.0
2008-01-14 15:30:00,44.76,45.05,44.68,44.8,132500.0,40.2103,40.4708,40.1384,40.2462,132500.0
2008-01-15 09:30:00,44.23,44.77,43.92,44.41,87700.0,39.7342,40.2193,39.4557,39.8959,87700.0
2008-01-15 10:00:00,44.42,44.92,44.42,44.52,175300.0,39.9049,40.354,39.9049,39.9947,175300.0
2008-01-15 10:30:00,44.51,44.53,44.2,44.27,86300.0,39.9857,40.0037,39.7072,39.7701,86300.0
2008-01-15 11:00:00,44.25,44.37,44.2,44.22,95600.0,39.7521,39.8599,39.7072,39.7252,95600.0
2008-01-15 11:30:00,44.25,44.39,44.22,44.3,78500.0,39.7521,39.8779,39.7252,39.7971,78500.0
2008-01-15 12:00:00,44.3,44.54,44.26,44.48,63400.0,39.7971,40.0127,39.7611,39.9588,63400.0
2008-01-15 12:30:00,44.5,44.57,44.21,44.26,86800.0,39.9767,40.0396,39.7162,39.7611,86800.0
2008-01-15 13:00:00,44.27,44.76,44.25,44.44,59300.0,39.7701,40.2103,39.7521,39.9228,59300.0
2008-01-15 13:30:00,44.43,44.43,44.21,44.32,92300.0,39.9138,39.9138,39.7162,39.815,92300.0
2008-01-15 14:00:00,44.35,44.83,44.28,44.68,84100.0,39.842,40.2732,39.7791,40.1384,84100.0
2008-01-15 14:30:00,44.68,44.78,44.35,44.38,95500.0,40.1384,40.2283,39.842,39.8689,95500.0
2008-01-15 15:00:00,44.39,44.51,44.27,44.46,184400.0,39.8779,39.9857,39.7701,39.9408,184400.0
2008-01-15 15:30:00,44.46,44.71,43.61,43.85,186200.0,39.9408,40.1654,39.1772,39.3928,186200.0
2008-01-16 09:30:00,43.52,43.6,42.0,42.01,106300.0,39.2176,39.2897,37.8479,37.8569,106300.0
2008-01-16 10:00:00,42.02,42.07,41.5,41.89,91600.0,37.8659,37.9109,37.3973,37.7487,91600.0
2008-01-16 10:30:00,41.86,42.16,41.0,41.06,176700.0,37.7217,37.992,36.9467,37.0008,176700.0
2008-01-16 11:00:00,41.04,42.24,40.93,42.24,60500.0,36.9828,38.0641,36.8836,38.0641,60500.0
2008-01-16 11:30:00,42.19,42.73,42.08,42.61,53400.0,38.0191,38.5057,37.9199,38.3975,53400.0
2008-01-16 12:00:00,42.62,42.86,42.26,42.32,55800.0,38.4066,38.6228,38.0821,38.1362,55800.0
2008-01-16 12:30:00,42.29,42.39,42.25,42.26,76700.0,38.1092,38.1993,38.0731,38.0821,76700.0
2008-01-16 13:00:00,42.27,42.39,41.84,41.94,51300.0,38.0912,38.1993,37.7037,37.7938,51300.0
2008-01-16 13:30:00,41.93,42.26,41.84,42.13,46700.0,37.7848,38.0821,37.7037,37.965,46700.0
2008-01-16 14:00:00,42.12,42.66,41.98,42.64,65600.0,37.956,38.4426,37.8298,38.4246,65600.0
2008-01-16 14:30:00,42.69,43.03,42.67,42.68,40200.0,38.4696,38.776,38.4516,38.4606,40200.0
2008-01-16 15:00:00,42.67,42.74,42.46,42.6,48900.0,38.4516,38.5147,38.2624,38.3885,48900.0
2008-01-16 15:30:00,42.61,42.66,41.86,41.96,183300.0,38.3975,38.4426,37.7217,37.8118,183300.0
2008-01-17 09:30:00,41.99,42.19,41.38,41.82,37300.0,37.8388,38.0191,37.2891,37.6856,37300.0
2008-01-17 10:00:00,41.82,41.82,40.56,40.85,82100.0,37.6856,37.6856,36.5502,36.8115,82100.0
2008-01-17 10:30:00,40.86,40.93,40.42,40.87,76600.0,36.8206,36.8836,36.4241,36.8296,76600.0
2008-01-17 11:00:00,40.83,41.33,40.8,41.21,70600.0,36.7935,37.2441,36.7665,37.136,70600.0
2008-01-17 11:30:00,41.18,41.2,40.88,40.94,78300.0,37.1089,37.1269,36.8386,36.8926,78300.0
2008-01-17 12:00:00,40.94,40.97,40.29,40.7,50700.0,36.8926,36.9197,36.3069,36.6764,50700.0
2008-01-17 12:30:00,40.69,40.98,40.62,40.63,38700.0,36.6674,36.9287,36.6043,36.6133,38700.0
2008-01-17 13:00:00,40.68,41.09,40.51,40.88,34100.0,36.6583,37.0278,36.5052,36.8386,34100.0
2008-01-17 13:30:00,40.94,41.3,40.8,40.87,46700.0,36.8926,37.2171,36.7665,36.8296,46700.0
2008-01-17 14:00:00,40.88,40.94,40.24,40.25,107500.0,36.8386,36.8926,36.2618,36.2709,107500.0
2008-01-17 14:30:00,40.25,40.26,39.76,40.02,113600.0,36.2709,36.2799,35.8293,36.0636,113600.0
2008-01-17 15:00:00,40.01,40.03,39.43,39.43,234600.0,36.0546,36.0726,35.5319,35.5319,234600.0
2008-01-17 15:30:00,39.41,39.41,38.78,39.0,256400.0,35.5139,35.5139,34.9462,35.1444,256400.0
2008-01-18 09:30:00,39.15,40.11,38.66,39.87,287900.0,35.2796,36.1447,34.838,35.9284,287900.0
2008-01-18 10:00:00,39.95,39.99,39.59,39.67,96400.0,36.0005,36.0366,35.6761,35.7482,96400.0
2008-01-18 10:30:00,39.67,39.68,38.74,39.14,102800.0,35.7482,35.7572,34.9101,35.2706,102800.0
2008-01-18 11:00:00,39.16,39.22,38.1,38.24,63300.0,35.2886,35.3427,34.3334,34.4596,63300.0
2008-01-18 11:30:00,38.26,38.63,37.77,37.97,76600.0,34.4776,34.811,34.036,34.2163,76600.0
2008-01-18 12:00:00,37.97,38.75,37.95,38.75,55400.0,34.2163,34.9191,34.1982,34.9191,55400.0
2008-01-18 12:30:00,38.75,38.85,38.39,38.54,93500.0,34.9191,35.0093,34.5947,34.7299,93500.0
2008-01-18 13:00:00,38.61,38.85,38.26,38.36,53100.0,34.793,35.0093,34.4776,34.5677,53100.0
2008-01-18 13:30:00,38.38,38.54,38.28,38.33,65200.0,34.5857,34.7299,34.4956,34.5407,65200.0
2008-01-18 14:00:00,38.38,38.51,38.29,38.3,67100.0,34.5857,34.7029,34.5046,34.5136,67100.0
2008-01-18 14:30:00,38.3,38.5,38.16,38.5,54700.0,34.5136,34.6939,34.3875,34.6939,54700.0
2008-01-18 15:00:00,38.5,38.65,38.29,38.47,73600.0,34.6939,34.829,34.5046,34.6668,73600.0
2008-01-18 15:30:00,38.5,38.52,38.1,38.36,151900.0,34.6939,34.7119,34.3334,34.5677,151900.0
2008-01-22 09:30:00,36.73,38.14,36.33,37.51,87500.0,33.0988,34.3695,32.7384,33.8017,87500.0
2008-01-22 10:00:00,37.5,38.76,37.45,38.29,71300.0,33.7927,34.9282,33.7477,34.5046,71300.0
2008-01-22 10:30:00,38.26,38.68,38.01,38.34,59500.0,34.4776,34.8561,34.2523,34.5497,59500.0
2008-01-22 11:00:00,38.34,39.32,38.34,38.65,66800.0,34.5497,35.4328,34.5497,34.829,66800.0
2008-01-22 11:30:00,38.7,38.7,38.27,38.33,55500.0,34.8741,34.8741,34.4866,34.5407,55500.0
2008-01-22 12:00:00,38.38,38.67,38.32,38.32,53000.0,34.5857,34.8471,34.5317,34.5317,53000.0
2008-01-22 12:30:00,38.33,38.54,38.28,38.53,20100.0,34.5407,34.7299,34.4956,34.7209,20100.0
2008-01-22 13:00:00,38.56,38.68,38.28,38.38,52100.0,34.7479,34.8561,34.4956,34.5857,52100.0
2008-01-22 13:30:00,38.36,38.61,38.24,38.61,86200.0,34.5677,34.793,34.4596,34.793,86200.0
2008-01-22 14:00:00,38.59,38.71,38.34,38.55,37900.0,34.775,34.8831,34.5497,34.7389,37900.0
2008-01-22 14:30:00,38.5,38.83,38.37,38.63,50700.0,34.6939,34.9912,34.5767,34.811,50700.0
2008-01-22 15:00:00,38.64,39.09,38.59,38.94,54200.0,34.82,35.2255,34.775,35.0904,54200.0
2008-01-22 15:30:00,38.95,39.12,38.76,38.86,108400.0,35.0994,35.2526,34.9282,35.0183,108400.0
2008-01-23 09:30:00,37.79,38.8,37.7,38.73,82400.0,34.0541,34.9642,33.973,34.9011,82400.0
2008-01-23 10:00:00,38.73,39.56,38.3,38.87,78900.0,34.9011,35.6491,34.5136,35.0273,78900.0
2008-01-23 10:30:00,38.9,38.98,38.31,38.59,54900.0,35.0543,35.1264,34.5226,34.775,54900.0
2008-01-23 11:00:00,38.49,38.76,38.33,38.58,57100.0,34.6849,34.9282,34.5407,34.766,57100.0
2008-01-23 11:30:00,38.59,38.92,38.21,38.67,83500.0,34.775,35.0723,34.4325,34.8471,83500.0
2008-01-23 12:00:00,38.67,39.23,38.63,39.07,55300.0,34.8471,35.3517,34.811,35.2075,55300.0
2008-01-23 12:30:00,39.08,39.08,38.54,38.71,78900.0,35.2165,35.2165,34.7299,34.8831,78900.0
2008-01-23 13:00:00,38.68,38.97,38.66,38.9,74100.0,34.8561,35.1174,34.838,35.0543,74100.0
2008-01-23 13:30:00,38.86,39.48,38.72,39.38,101000.0,35.0183,35.577,34.8921,35.4869,101000.0
2008-01-23 14:00:00,39.33,39.81,39.07,39.78,107500.0,35.4418,35.8744,35.2075,35.8473,107500.0
2008-01-23 14:30:00,39.76,39.8,39.35,39.48,54100.0,35.8293,35.8653,35.4598,35.577,54100.0
2008-01-23 15:00:00,39.45,40.8,39.4,40.77,125900.0,35.5499,36.7665,35.5049,36.7394,125900.0
2008-01-23 15:30:00,40.77,42.28,40.74,41.87,218300.0,36.7394,38.1002,36.7124,37.7307,218300.0
2008-01-24 09:30:00,42.23,43.15,41.81,42.94,73700.0,38.0551,38.8842,37.6766,38.6949,73700.0
2008-01-24 10:00:00,42.92,43.14,42.14,42.43,58800.0,38.6769,38.8751,37.974,38.2353,58800.0
2008-01-24 10:30:00,42.43,42.51,41.92,41.92,60600.0,38.2353,38.3074,37.7758,37.7758,60600.0
2008-01-24 11:00:00,41.94,41.99,41.31,41.57,65500.0,37.7938,37.8388,37.2261,37.4604,65500.0
2008-01-24 11:30:00,41.58,41.83,41.51,41.61,28100.0,37.4694,37.6947,37.4063,37.4964,28100.0
2008-01-24 12:00:00,41.54,41.54,40.81,40.9,38600.0,37.4333,37.4333,36.7755,36.8566,38600.0
2008-01-24 12:30:00,40.9,41.09,40.64,41.09,23400.0,36.8566,37.0278,36.6223,37.0278,23400.0
2008-01-24 13:00:00,41.03,41.06,40.63,40.7,27200.0,36.9737,37.0008,36.6133,36.6764,27200.0
2008-01-24 13:30:00,40.73,41.4,40.66,41.19,27700.0,36.7034,37.3072,36.6403,37.1179,27700.0
2008-01-24 14:00:00,41.17,41.47,40.91,41.41,34900.0,37.0999,37.3702,36.8656,37.3162,34900.0
2008-01-24 14:30:00,41.45,41.62,41.22,41.26,95800.0,37.3522,37.5054,37.145,37.181,95800.0
2008-01-24 15:00:00,41.25,41.33,41.13,41.2,65200.0,37.172,37.2441,37.0639,37.1269,65200.0
2008-01-24 15:30:00,41.22,41.31,41.01,41.23,53600.0,37.145,37.2261,36.9557,37.154,53600.0
2008-01-25 09:30:00,41.64,42.84,40.63,41.73,66100.0,37.5234,38.6048,36.6133,37.6045,66100.0
2008-01-25 10:00:00,41.67,41.83,41.42,41.56,53500.0,37.5505,37.6947,37.3252,37.4513,53500.0
2008-01-25 10:30:00,41.5,41.56,41.09,41.42,49400.0,37.3973,37.4513,37.0278,37.3252,49400.0
2008-01-25 11:00:00,41.37,41.44,41.12,41.17,34900.0,37.2801,37.3432,37.0548,37.0999,34900.0
2008-01-25 11:30:00,41.17,41.54,41.16,41.43,27400.0,37.0999,37.4333,37.0909,37.3342,27400.0
2008-01-25 12:00:00,41.46,41.66,41.43,41.57,22200.0,37.3612,37.5415,37.3342,37.4604,22200.0
2008-01-25 12:30:00,41.55,41.57,40.99,41.02,26600.0,37.4423,37.4604,36.9377,36.9647,26600.0
2008-01-25 13:00:00,41.0,41.27,40.76,40.89,37000.0,36.9467,37.19,36.7304,36.8476,37000.0
2008-01-25 13:30:00,40.84,40.88,40.32,40.59,28200.0,36.8025,36.8386,36.3339,36.5772,28200.0
2008-01-25 14:00:00,40.56,40.84,40.44,40.59,36900.0,36.5502,36.8025,36.4421,36.5772,36900.0
2008-01-25 14:30:00,40.59,40.69,40.34,40.67,63900.0,36.5772,36.6674,36.352,36.6493,63900.0
2008-01-25 15:00:00,40.64,41.06,40.49,40.96,58100.0,36.6223,37.0008,36.4871,36.9107,58100.0
2008-01-25 15:30:00,40.89,41.02,40.76,40.9,82500.0,36.8476,36.9647,36.7304,36.8566,82500.0
2008-01-28 09:30:00,41.14,41.4,40.8,40.8,38400.0,37.0729,37.3072,36.7665,36.7665,38400.0
2008-01-28 10:00:00,40.8,40.89,40.28,40.83,129400.0,36.7665,36.8476,36.2979,36.7935,129400.0
2008-01-28 10:30:00,40.81,40.86,40.44,40.47,85400.0,36.7755,36.8206,36.4421,36.4691,85400.0
2008-01-28 11:00:00,40.48,40.61,40.18,40.19,75500.0,36.4781,36.5953,36.2078,36.2168,75500.0
2008-01-28 11:30:00,40.25,40.36,40.18,40.22,72400.0,36.2709,36.37,36.2078,36.2438,72400.0
2008-01-28 12:00:00,40.22,40.27,40.06,40.11,57800.0,36.2438,36.2889,36.0996,36.1447,57800.0
2008-01-28 12:30:00,40.13,40.28,40.0,40.12,66300.0,36.1627,36.2979,36.0456,36.1537,66300.0
2008-01-28 13:00:00,40.17,40.25,40.03,40.06,66300.0,36.1988,36.2709,36.0726,36.0996,66300.0
2008-01-28 13:30:00,40.07,40.42,40.03,40.25,35600.0,36.1087,36.4241,36.0726,36.2709,35600.0
2008-01-28 14:00:00,40.28,40.64,40.28,40.61,49600.0,36.2979,36.6223,36.2979,36.5953,49600.0
2008-01-28 14:30:00,40.61,40.79,40.53,40.61,37700.0,36.5953,36.7575,36.5232,36.5953,37700.0
2008-01-28 15:00:00,40.59,40.69,40.45,40.65,62400.0,36.5772,36.6674,36.4511,36.6313,62400.0
2008-01-28 15:30:00,40.67,41.05,40.64,41.05,77400.0,36.6493,36.9918,36.6223,36.9918,77400.0
2008-01-29 09:30:00,41.27,42.12,41.27,41.87,59800.0,37.19,37.956,37.19,37.7307,59800.0
2008-01-29 10:00:00,41.89,42.14,41.74,42.07,41700.0,37.7487,37.974,37.6136,37.9109,41700.0
2008-01-29 10:30:00,42.04,42.15,41.82,42.01,25500.0,37.8839,37.983,37.6856,37.8569,25500.0
2008-01-29 11:00:00,42.04,42.45,42.04,42.39,44100.0,37.8839,38.2534,37.8839,38.1993,44100.0
2008-01-29 11:30:00,42.37,42.42,42.11,42.29,40500.0,38.1813,38.2263,37.947,38.1092,40500.0
2008-01-29 12:00:00,42.3,42.4,42.25,42.35,45400.0,38.1182,38.2083,38.0731,38.1632,45400.0
2008-01-29 12:30:00,42.36,42.53,42.3,42.5,27900.0,38.1723,38.3255,38.1182,38.2984,27900.0
2008-01-29 13:00:00,42.5,42.86,42.46,42.82,47200.0,38.2984,38.6228,38.2624,38.5868,47200.0
2008-01-29 13:30:00,42.83,42.9,42.68,42.68,20100.0,38.5958,38.6589,38.4606,38.4606,20100.0
2008-01-29 14:00:00,42.68,42.99,42.52,42.99,45400.0,38.4606,38.74,38.3164,38.74,45400.0
2008-01-29 14:30:00,42.99,43.14,42.85,43.0,38600.0,38.74,38.8751,38.6138,38.749,38600.0
2008-01-29 15:00:00,42.99,43.22,42.94,43.17,39100.0,38.74,38.9472,38.6949,38.9022,39100.0
2008-01-29 15:30:00,43.18,43.26,43.04,43.19,84100.0,38.9112,38.9833,38.785,38.9202,84100.0
2008-01-30 09:30:00,43.03,43.15,42.6,42.71,50000.0,38.776,38.8842,38.3885,38.4877,50000.0
2008-01-30 10:00:00,42.73,43.11,42.71,42.92,22600.0,38.5057,38.8481,38.4877,38.6769,22600.0
2008-01-30 10:30:00,42.88,43.16,42.85,43.06,28600.0,38.6409,38.8932,38.6138,38.8031,28600.0
2008-01-30 11:00:00,43.07,43.17,43.0,43.0,35700.0,38.8121,38.9022,38.749,38.749,35700.0
2008-01-30 11:30:00,43.0,43.07,42.87,42.91,44400.0,38.749,38.8121,38.6318,38.6679,44400.0
2008-01-30 12:00:00,42.91,43.02,42.88,42.91,32600.0,38.6679,38.767,38.6409,38.6679,32600.0
2008-01-30 12:30:00,42.91,42.92,42.7,42.75,18800.0,38.6679,38.6769,38.4786,38.5237,18800.0
2008-01-30 13:00:00,42.75,43.16,42.75,43.07,28400.0,38.5237,38.8932,38.5237,38.8121,28400.0
2008-01-30 13:30:00,43.05,43.18,42.92,43.18,19000.0,38.794,38.9112,38.6769,38.9112,19000.0
2008-01-30 14:00:00,43.18,44.52,43.16,44.34,79900.0,38.9112,40.1187,38.8932,39.9565,79900.0
2008-01-30 14:30:00,44.34,44.51,42.89,44.44,73500.0,39.9565,40.1097,38.6499,40.0466,73500.0
2008-01-30 15:00:00,44.5,44.83,43.76,43.84,81000.0,40.1007,40.3981,39.4339,39.5059,81000.0
2008-01-30 15:30:00,43.82,43.89,42.66,42.94,86900.0,39.4879,39.551,38.4426,38.6949,86900.0
2008-01-31 09:30:00,42.27,43.63,42.07,43.56,49200.0,38.0912,39.3167,37.9109,39.2536,49200.0
2008-01-31 10:00:00,43.56,44.23,42.93,44.16,88800.0,39.2536,39.8574,38.6859,39.7943,88800.0
2008-01-31 10:30:00,44.16,44.52,43.94,44.45,57700.0,39.7943,40.1187,39.5961,40.0556,57700.0
2008-01-31 11:00:00,44.45,45.19,44.32,45.1,61900.0,40.0556,40.7225,39.9385,40.6414,61900.0
2008-01-31 11:30:00,45.08,45.61,44.69,45.23,62600.0,40.6234,41.101,40.2719,40.7585,62600.0
2008-01-31 12:00:00,45.2,45.2,44.31,44.55,38500.0,40.7315,40.7315,39.9295,40.1458,38500.0
2008-01-31 12:30:00,44.55,44.79,44.4,44.63,28500.0,40.1458,40.362,40.0106,40.2178,28500.0
2008-01-31 13:00:00,44.67,44.93,44.54,44.89,33400.0,40.2539,40.4882,40.1367,40.4521,33400.0
2008-01-31 13:30:00,44.9,45.11,44.83,44.96,30600.0,40.4612,40.6504,40.3981,40.5152,30600.0
2008-01-31 14:00:00,44.97,45.35,44.85,45.27,31400.0,40.5242,40.8667,40.4161,40.7946,31400.0
2008-01-31 14:30:00,45.22,45.73,45.22,45.69,49900.0,40.7495,41.2091,40.7495,41.1731,49900.0
2008-01-31 15:00:00,45.69,45.77,45.4,45.65,78500.0,41.1731,41.2451,40.9117,41.137,78500.0
2008-01-31 15:30:00,45.64,45.94,45.18,45.36,104800.0,41.128,41.3983,40.7135,40.8757,104800.0
2008-02-01 09:30:00,45.68,45.68,44.73,44.86,53900.0,41.164,41.164,40.308,40.4251,53900.0
2008-02-01 10:00:00,44.89,45.5,44.5,44.89,53000.0,40.4521,41.0018,40.1007,40.4521,53000.0
2008-02-01 10:30:00,44.84,44.84,44.21,44.5,51900.0,40.4071,40.4071,39.8394,40.1007,51900.0
2008-02-01 11:00:00,44.5,44.77,44.17,44.69,41500.0,40.1007,40.344,39.8033,40.2719,41500.0
2008-02-01 11:30:00,44.73,45.04,44.69,45.01,50300.0,40.308,40.5873,40.2719,40.5603,50300.0
2008-02-01 12:00:00,45.01,45.24,44.99,45.17,28000.0,40.5603,40.7675,40.5423,40.7045,28000.0
2008-02-01 12:30:00,45.17,45.34,45.12,45.27,30500.0,40.7045,40.8577,40.6594,40.7946,30500.0
2008-02-01 13:00:00,45.27,45.69,45.25,45.69,30000.0,40.7946,41.1731,40.7766,41.1731,30000.0
2008-02-01 13:30:00,45.63,45.99,45.57,45.76,37800.0,41.119,41.4434,41.0649,41.2361,37800.0
2008-02-01 14:00:00,45.76,46.21,45.72,46.21,46500.0,41.2361,41.6416,41.2001,41.6416,46500.0
2008-02-01 14:30:00,46.22,46.69,46.19,46.59,63100.0,41.6507,42.0742,41.6236,41.9841,63100.0
2008-02-01 15:00:00,46.58,46.89,46.4,46.87,75700.0,41.9751,42.2544,41.8129,42.2364,75700.0
2008-02-01 15:30:00,46.85,47.38,46.79,47.07,139500.0,42.2184,42.696,42.1643,42.4166,139500.0
2008-02-04 09:30:00,47.05,47.05,45.75,45.9,54700.0,42.3986,42.3986,41.2271,41.3623,54700.0
2008-02-04 10:00:00,45.9,46.69,45.58,46.69,72900.0,41.3623,42.0742,41.0739,42.0742,72900.0
2008-02-04 10:30:00,46.67,46.71,46.11,46.32,67000.0,42.0562,42.0922,41.5515,41.7408,67000.0
2008-02-04 11:00:00,46.29,46.42,46.13,46.33,34900.0,41.7137,41.8309,41.5696,41.7498,34900.0
2008-02-04 11:30:00,46.31,46.44,46.18,46.37,38500.0,41.7318,41.8489,41.6146,41.7858,38500.0
2008-02-04 12:00:00,46.29,46.29,45.9,45.94,23300.0,41.7137,41.7137,41.3623,41.3983,23300.0
2008-02-04 12:30:00,45.95,46.28,45.91,46.22,20300.0,41.4074,41.7047,41.3713,41.6507,20300.0
2008-02-04 13:00:00,46.21,46.22,45.84,45.85,22700.0,41.6416,41.6507,41.3082,41.3172,22700.0
2008-02-04 13:30:00,45.9,46.03,45.8,46.01,28900.0,41.3623,41.4794,41.2722,41.4614,28900.0
2008-02-04 14:00:00,45.98,46.16,45.91,46.06,27300.0,41.4344,41.5966,41.3713,41.5065,27300.0
2008-02-04 14:30:00,46.01,46.16,45.76,46.13,34000.0,41.4614,41.5966,41.2361,41.5696,34000.0
2008-02-04 15:00:00,46.12,46.19,45.98,46.16,28400.0,41.5605,41.6236,41.4344,41.5966,28400.0
2008-02-04 15:30:00,46.14,46.33,46.07,46.18,59700.0,41.5786,41.7498,41.5155,41.6146,59700.0
2008-02-05 09:30:00,45.5,46.18,45.41,45.92,99100.0,41.0018,41.6146,40.9207,41.3803,99100.0
2008-02-05 10:00:00,45.96,46.23,45.88,46.19,55900.0,41.4164,41.6597,41.3443,41.6236,55900.0
2008-02-05 10:30:00,46.2,46.32,45.7,45.74,37700.0,41.6326,41.7408,41.1821,41.2181,37700.0
2008-02-05 11:00:00,45.74,45.83,45.42,45.71,38300.0,41.2181,41.2992,40.9297,41.1911,38300.0
2008-02-05 11:30:00,45.71,46.3,45.69,46.21,43300.0,41.1911,41.7227,41.1731,41.6416,43300.0
2008-02-05 12:00:00,46.24,46.26,45.92,45.95,74800.0,41.6687,41.6867,41.3803,41.4074,74800.0
2008-02-05 12:30:00,45.98,46.1,45.93,46.02,36000.0,41.4344,41.5425,41.3893,41.4704,36000.0
2008-02-05 13:00:00,45.99,46.09,45.79,45.95,75200.0,41.4434,41.5335,41.2632,41.4074,75200.0
2008-02-05 13:30:00,45.94,46.12,45.85,46.05,76200.0,41.3983,41.5605,41.3172,41.4975,76200.0
2008-02-05 14:00:00,46.06,46.07,45.74,45.92,54700.0,41.5065,41.5155,41.2181,41.3803,54700.0
2008-02-05 14:30:00,45.91,46.06,45.85,45.85,48400.0,41.3713,41.5065,41.3172,41.3172,48400.0
2008-02-05 15:00:00,45.85,45.89,45.4,45.48,84400.0,41.3172,41.3533,40.9117,40.9838,84400.0
2008-02-05 15:30:00,45.48,45.78,45.31,45.38,88100.0,40.9838,41.2542,40.8306,40.8937,88100.0
2008-02-06 09:30:00,45.9,46.05,44.78,45.05,42200.0,41.3623,41.4975,40.353,40.5963,42200.0
2008-02-06 10:00:00,45.1,45.86,45.1,45.8,38800.0,40.6414,41.3262,40.6414,41.2722,38800.0
2008-02-06 10:30:00,45.78,46.56,45.74,46.44,35600.0,41.2542,41.957,41.2181,41.8489,35600.0
2008-02-06 11:00:00,46.42,46.98,46.36,46.91,32900.0,41.8309,42.3355,41.7768,42.2724,32900.0
2008-02-06 11:30:00,46.98,47.11,46.81,47.0,26100.0,42.3355,42.4527,42.1823,42.3535,26100.0
2008-02-06 12:00:00,46.98,47.04,46.49,46.49,29300.0,42.3355,42.3896,41.894,41.894,29300.0
2008-02-06 12:30:00,46.49,46.53,46.31,46.46,19800.0,41.894,41.93,41.7318,41.8669,19800.0
2008-02-06 13:00:00,46.46,46.57,46.3,46.5,24600.0,41.8669,41.9661,41.7227,41.903,24600.0
2008-02-06 13:30:00,46.5,46.5,46.0,46.0,18800.0,41.903,41.903,41.4524,41.4524,18800.0
2008-02-06 14:00:00,46.0,46.16,45.67,45.9,29400.0,41.4524,41.5966,41.155,41.3623,29400.0
2008-02-06 14:30:00,45.9,45.96,45.7,45.74,51700.0,41.3623,41.4164,41.1821,41.2181,51700.0
2008-02-06 15:00:00,45.72,45.8,45.51,45.7,52200.0,41.2001,41.2722,41.0108,41.1821,52200.0
2008-02-06 15:30:00,45.69,45.75,45.18,45.21,55500.0,41.1731,41.2271,40.7135,40.7405,55500.0
2008-02-07 09:30:00,44.9,45.25,44.22,44.38,31800.0,40.4612,40.7766,39.8484,39.9926,31800.0
2008-02-07 10:00:00,44.35,44.94,44.35,44.55,103600.0,39.9655,40.4972,39.9655,40.1458,103600.0
2008-02-07 10:30:00,44.55,44.74,43.94,44.34,42900.0,40.1458,40.317,39.5961,39.9565,42900.0
2008-02-07 11:00:00,44.41,44.47,43.74,43.83,43300.0,40.0196,40.0737,39.4158,39.4969,43300.0
2008-02-07 11:30:00,43.84,43.99,43.77,43.87,33300.0,39.5059,39.6411,39.4429,39.533,33300.0
2008-02-07 12:00:00,43.85,44.03,43.77,44.01,27400.0,39.515,39.6772,39.4429,39.6591,27400.0
2008-02-07 12:30:00,44.07,44.34,44.06,44.33,31300.0,39.7132,39.9565,39.7042,39.9475,31300.0
2008-02-07 13:00:00,44.3,44.34,43.95,44.0,37000.0,39.9205,39.9565,39.6051,39.6501,37000.0
2008-02-07 13:30:00,43.97,44.79,43.97,44.78,48500.0,39.6231,40.362,39.6231,40.353,48500.0
2008-02-07 14:00:00,44.78,45.07,44.61,44.73,70600.0,40.353,40.6143,40.1998,40.308,70600.0
2008-02-07 14:30:00,44.72,44.8,44.37,44.45,42400.0,40.2989,40.371,39.9836,40.0556,42400.0
2008-02-07 15:00:00,44.44,44.76,43.97,44.55,73000.0,40.0466,40.335,39.6231,40.1458,73000.0
2008-02-07 15:30:00,44.6,44.79,44.21,44.59,61600.0,40.1908,40.362,39.8394,40.1818,61600.0
2008-02-08 09:30:00,45.01,45.31,44.52,45.3,22500.0,40.5603,40.8306,40.1187,40.8216,22500.0
2008-02-08 10:00:00,45.29,45.33,44.7,44.8,46000.0,40.8126,40.8486,40.2809,40.371,46000.0
2008-02-08 10:30:00,44.8,45.02,44.61,44.93,28200.0,40.371,40.5693,40.1998,40.4882,28200.0
2008-02-08 11:00:00,44.96,45.3,44.83,45.17,31400.0,40.5152,40.8216,40.3981,40.7045,31400.0
2008-02-08 11:30:00,45.16,45.28,44.67,44.71,26500.0,40.6955,40.8036,40.2539,40.2899,26500.0
2008-02-08 12:00:00,44.71,44.71,44.21,44.52,31100.0,40.2899,40.2899,39.8394,40.1187,31100.0
2008-02-08 12:30:00,44.5,44.52,44.14,44.52,24000.0,40.1007,40.1187,39.7763,40.1187,24000.0
2008-02-08 13:00:00,44.56,44.58,44.16,44.29,29500.0,40.1548,40.1728,39.7943,39.9115,29500.0
2008-02-08 13:30:00,44.31,44.48,43.9,44.32,27700.0,39.9295,40.0827,39.56,39.9385,27700.0
2008-02-08 14:00:00,44.32,44.71,44.17,44.55,33200.0,39.9385,40.2899,39.8033,40.1458,33200.0
2008-02-08 14:30:00,44.54,44.61,44.36,44.41,30300.0,40.1367,40.1998,39.9745,40.0196,30300.0
2008-02-08 15:00:00,44.35,44.56,44.23,44.53,36500.0,39.9655,40.1548,39.8574,40.1277,36500.0
2008-02-08 15:30:00,44.57,44.98,44.53,44.81,114200.0,40.1638,40.5332,40.1277,40.3801,114200.0
2008-02-11 09:30:00,44.69,44.84,43.68,43.88,24900.0,40.2719,40.4071,39.3618,39.542,24900.0
2008-02-11 10:00:00,43.89,44.01,43.65,43.85,27200.0,39.551,39.6591,39.3347,39.515,27200.0
2008-02-11 10:30:00,43.85,44.52,43.74,44.44,28600.0,39.515,40.1187,39.4158,40.0466,28600.0
2008-02-11 11:00:00,44.42,44.91,44.39,44.9,29100.0,40.0286,40.4702,40.0016,40.4612,29100.0
2008-02-11 11:30:00,44.87,44.92,44.64,44.76,19800.0,40.4341,40.4792,40.2269,40.335,19800.0
2008-02-11 12:00:00,44.83,45.5,44.81,45.47,40600.0,40.3981,41.0018,40.3801,40.9748,40600.0
2008-02-11 12:30:00,45.46,45.83,45.46,45.78,28400.0,40.9658,41.2992,40.9658,41.2542,28400.0
2008-02-11 13:00:00,45.79,45.83,45.51,45.75,18200.0,41.2632,41.2992,41.0108,41.2271,18200.0
2008-02-11 13:30:00,45.82,46.09,45.82,46.01,34000.0,41.2902,41.5335,41.2902,41.4614,34000.0
2008-02-11 14:00:00,46.0,46.04,45.65,45.7,30000.0,41.4524,41.4885,41.137,41.1821,30000.0
2008-02-11 14:30:00,45.73,45.73,45.41,45.47,40700.0,41.2091,41.2091,40.9207,40.9748,40700.0
2008-02-11 15:00:00,45.44,45.67,45.29,45.55,43500.0,40.9478,41.155,40.8126,41.0469,43500.0
2008-02-11 15:30:00,45.52,45.57,45.2,45.38,53400.0,41.0199,41.0649,40.7315,40.8937,53400.0
2008-02-12 09:30:00,45.53,45.99,45.08,45.24,47900.0,41.0289,41.4434,40.6234,40.7675,47900.0
2008-02-12 10:00:00,45.26,45.52,45.21,45.35,37900.0,40.7856,41.0199,40.7405,40.8667,37900.0
2008-02-12 10:30:00,45.33,45.77,45.31,45.62,30500.0,40.8486,41.2451,40.8306,41.11,30500.0
2008-02-12 11:00:00,45.62,45.72,45.43,45.54,23800.0,41.11,41.2001,40.9388,41.0379,23800.0
2008-02-12 11:30:00,45.52,45.57,45.42,45.46,19700.0,41.0199,41.0649,40.9297,40.9658,19700.0
2008-02-12 12:00:00,45.48,45.64,45.27,45.34,28700.0,40.9838,41.128,40.7946,40.8577,28700.0
2008-02-12 12:30:00,45.32,45.48,45.12,45.45,16300.0,40.8396,40.9838,40.6594,40.9568,16300.0
2008-02-12 13:00:00,45.45,45.6,45.41,45.57,19700.0,40.9568,41.092,40.9207,41.0649,19700.0
2008-02-12 13:30:00,45.58,45.98,45.51,45.92,31000.0,41.0739,41.4344,41.0108,41.3803,31000.0
2008-02-12 14:00:00,45.91,45.91,45.34,45.42,43000.0,41.3713,41.3713,40.8577,40.9297,43000.0
2008-02-12 14:30:00,45.39,45.56,45.14,45.53,31000.0,40.9027,41.0559,40.6774,41.0289,31000.0
2008-02-12 15:00:00,45.52,45.54,44.73,45.0,46600.0,41.0199,41.0379,40.308,40.5513,46600.0
2008-02-12 15:30:00,45.0,45.5,44.64,45.32,100500.0,40.5513,41.0018,40.2269,40.8396,100500.0
2008-02-13 09:30:00,45.55,46.18,45.55,45.86,32200.0,41.0469,41.6146,41.0469,41.3262,32200.0
2008-02-13 10:00:00,45.87,46.07,45.82,46.0,50400.0,41.3353,41.5155,41.2902,41.4524,50400.0
2008-02-13 10:30:00,45.97,46.0,45.7,45.99,37400.0,41.4254,41.4524,41.1821,41.4434,37400.0
2008-02-13 11:00:00,45.93,46.5,45.92,46.48,36000.0,41.3893,41.903,41.3803,41.885,36000.0
2008-02-13 11:30:00,46.48,46.66,46.34,46.64,24200.0,41.885,42.0472,41.7588,42.0291,24200.0
2008-02-13 12:00:00,46.64,47.03,46.62,46.91,21500.0,42.0291,42.3806,42.0111,42.2724,21500.0
2008-02-13 12:30:00,46.93,47.03,46.64,46.93,27400.0,42.2905,42.3806,42.0291,42.2905,27400.0
2008-02-13 13:00:00,46.89,47.0,46.79,46.94,29700.0,42.2544,42.3535,42.1643,42.2995,29700.0
2008-02-13 13:30:00,46.93,47.0,46.86,46.88,19300.0,42.2905,42.3535,42.2274,42.2454,19300.0
2008-02-13 14:00:00,46.88,46.9,46.64,46.74,25800.0,42.2454,42.2634,42.0291,42.1193,25800.0
2008-02-13 14:30:00,46.75,47.0,46.63,46.99,49400.0,42.1283,42.3535,42.0201,42.3445,49400.0
2008-02-13 15:00:00,47.0,47.0,46.78,46.93,40000.0,42.3535,42.3535,42.1553,42.2905,40000.0
2008-02-13 15:30:00,46.93,47.12,46.86,47.03,44600.0,42.2905,42.4617,42.2274,42.3806,44600.0
2008-02-14 09:30:00,47.29,47.29,46.12,46.83,96500.0,42.6149,42.6149,41.5605,42.2004,96500.0
2008-02-14 10:00:00,46.85,47.02,46.77,46.79,37800.0,42.2184,42.3716,42.1463,42.1643,37800.0
2008-02-14 10:30:00,46.82,46.82,46.62,46.62,55500.0,42.1913,42.1913,42.0111,42.0111,55500.0
2008-02-14 11:00:00,46.62,46.69,46.11,46.24,55700.0,42.0111,42.0742,41.5515,41.6687,55700.0
2008-02-14 11:30:00,46.23,46.23,45.93,45.99,28100.0,41.6597,41.6597,41.3893,41.4434,28100.0
2008-02-14 12:00:00,45.99,46.36,45.68,46.36,36500.0,41.4434,41.7768,41.164,41.7768,36500.0
2008-02-14 12:30:00,46.37,46.43,46.15,46.2,24300.0,41.7858,41.8399,41.5876,41.6326,24300.0
2008-02-14 13:00:00,46.17,46.17,45.71,45.89,29200.0,41.6056,41.6056,41.1911,41.3533,29200.0
2008-02-14 13:30:00,45.96,46.37,45.96,46.26,23600.0,41.4164,41.7858,41.4164,41.6867,23600.0
2008-02-14 14:00:00,46.24,46.37,46.1,46.15,23900.0,41.6687,41.7858,41.5425,41.5876,23900.0
2008-02-14 14:30:00,46.15,46.22,46.0,46.22,39700.0,41.5876,41.6507,41.4524,41.6507,39700.0
2008-02-14 15:00:00,46.23,46.57,46.0,46.44,30600.0,41.6597,41.9661,41.4524,41.8489,30600.0
2008-02-14 15:30:00,46.41,46.44,45.95,45.97,42600.0,41.8219,41.8489,41.4074,41.4254,42600.0
2008-02-15 09:30:00,45.5,46.0,45.2,45.64,34900.0,41.0018,41.4524,40.7315,41.128,34900.0
2008-02-15 10:00:00,45.62,46.24,45.51,45.9,41300.0,41.11,41.6687,41.0108,41.3623,41300.0
2008-02-15 10:30:00,45.97,46.26,45.97,46.08,36000.0,41.4254,41.6867,41.4254,41.5245,36000.0
2008-02-15 11:00:00,46.06,46.06,45.68,45.8,26300.0,41.5065,41.5065,41.164,41.2722,26300.0
2008-02-15 11:30:00,45.89,45.9,45.66,45.85,22100.0,41.3533,41.3623,41.146,41.3172,22100.0
2008-02-15 12:00:00,45.86,46.15,45.64,45.75,30500.0,41.3262,41.5876,41.128,41.2271,30500.0
2008-02-15 12:30:00,45.66,45.7,45.45,45.45,10800.0,41.146,41.1821,40.9568,40.9568,10800.0
2008-02-15 13:00:00,45.42,45.8,45.42,45.74,47100.0,40.9297,41.2722,40.9297,41.2181,47100.0
2008-02-15 13:30:00,45.72,45.8,45.62,45.8,8400.0,41.2001,41.2722,41.11,41.2722,8400.0
2008-02-15 14:00:00,45.8,45.99,45.78,45.85,12400.0,41.2722,41.4434,41.2542,41.3172,12400.0
2008-02-15 14:30:00,45.89,45.96,45.77,45.85,27100.0,41.3533,41.4164,41.2451,41.3172,27100.0
2008-02-15 15:00:00,45.85,46.26,45.79,45.98,28800.0,41.3172,41.6867,41.2632,41.4344,28800.0
2008-02-15 15:30:00,45.98,46.51,45.95,46.51,39500.0,41.4344,41.912,41.4074,41.912,39500.0
2008-02-19 09:30:00,46.95,47.01,46.24,46.24,18900.0,42.3085,42.3626,41.6687,41.6687,18900.0
2008-02-19 10:00:00,46.13,46.3,46.06,46.06,24700.0,41.5696,41.7227,41.5065,41.5065,24700.0
2008-02-19 10:30:00,46.06,46.1,45.72,45.84,23400.0,41.5065,41.5425,41.2001,41.3082,23400.0
2008-02-19 11:00:00,45.84,45.86,45.46,45.54,26500.0,41.3082,41.3262,40.9658,41.0379,26500.0
2008-02-19 11:30:00,45.57,45.77,45.56,45.71,8700.0,41.0649,41.2451,41.0559,41.1911,8700.0
2008-02-19 12:00:00,45.72,46.15,45.62,46.14,13800.0,41.2001,41.5876,41.11,41.5786,13800.0
2008-02-19 12:30:00,46.13,46.13,45.99,46.05,12700.0,41.5696,41.5696,41.4434,41.4975,12700.0
2008-02-19 13:00:00,46.08,46.5,46.08,46.47,15900.0,41.5245,41.903,41.5245,41.8759,15900.0
2008-02-19 13:30:00,46.51,46.57,46.31,46.31,16300.0,41.912,41.9661,41.7318,41.7318,16300.0
2008-02-19 14:00:00,46.34,46.64,46.32,46.52,18400.0,41.7588,42.0291,41.7408,41.921,18400.0
2008-02-19 14:30:00,46.5,46.51,45.86,45.86,29500.0,41.903,41.912,41.3262,41.3262,29500.0
2008-02-19 15:00:00,45.82,45.96,45.72,45.78,19500.0,41.2902,41.4164,41.2001,41.2542,19500.0
2008-02-19 15:30:00,45.82,46.26,45.69,46.07,25900.0,41.2902,41.6867,41.1731,41.5155,25900.0
2008-02-20 09:30:00,45.6,46.15,45.37,45.78,26900.0,41.092,41.5876,40.8847,41.2542,26900.0
2008-02-20 10:00:00,45.81,45.92,45.42,45.89,21300.0,41.2812,41.3803,40.9297,41.3533,21300.0
2008-02-20 10:30:00,45.9,45.92,45.6,45.7,18000.0,41.3623,41.3803,41.092,41.1821,18000.0
2008-02-20 11:00:00,45.77,46.12,45.77,46.08,13300.0,41.2451,41.5605,41.2451,41.5245,13300.0
2008-02-20 11:30:00,46.08,46.2,46.0,46.14,11100.0,41.5245,41.6326,41.4524,41.5786,11100.0
2008-02-20 12:00:00,46.13,46.81,46.1,46.71,47600.0,41.5696,42.1823,41.5425,42.0922,47600.0
2008-02-20 12:30:00,46.65,47.08,46.65,47.06,31300.0,42.0381,42.4256,42.0381,42.4076,31300.0
2008-02-20 13:00:00,47.1,47.25,46.89,46.97,30100.0,42.4437,42.5788,42.2544,42.3265,30100.0
2008-02-20 13:30:00,46.93,47.34,46.83,47.16,22300.0,42.2905,42.6599,42.2004,42.4977,22300.0
2008-02-20 14:00:00,47.15,47.4,46.93,47.07,48300.0,42.4887,42.714,42.2905,42.4166,48300.0
2008-02-20 14:30:00,47.06,47.93,46.92,47.83,41500.0,42.4076,43.1916,42.2815,43.1015,41500.0
2008-02-20 15:00:00,47.8,47.82,47.39,47.42,40300.0,43.0745,43.0925,42.705,42.732,40300.0
2008-02-20 15:30:00,47.4,47.74,47.28,47.71,44300.0,42.714,43.0204,42.6059,42.9934,44300.0
2008-02-21 09:30:00,47.95,48.61,47.48,48.47,45500.0,43.2096,43.8044,42.7861,43.6782,45500.0
2008-02-21 10:00:00,48.42,48.47,48.17,48.31,40200.0,43.6332,43.6782,43.4079,43.534,40200.0
2008-02-21 10:30:00,48.31,48.32,47.55,47.56,34000.0,43.534,43.5431,42.8492,42.8582,34000.0
2008-02-21 11:00:00,47.51,47.65,47.35,47.56,23100.0,42.8131,42.9393,42.6689,42.8582,23100.0
2008-02-21 11:30:00,47.55,47.79,47.55,47.64,24900.0,42.8492,43.0654,42.8492,42.9303,24900.0
2008-02-21 12:00:00,47.67,47.71,47.16,47.29,21900.0,42.9573,42.9934,42.4977,42.6149,21900.0
2008-02-21 12:30:00,47.24,47.45,47.1,47.25,24100.0,42.5698,42.7591,42.4437,42.5788,24100.0
2008-02-21 13:00:00,47.25,47.31,46.86,47.13,34800.0,42.5788,42.6329,42.2274,42.4707,34800.0
2008-02-21 13:30:00,47.15,47.22,46.55,46.75,23700.0,42.4887,42.5518,41.948,42.1283,23700.0
2008-02-21 14:00:00,46.72,47.25,46.71,47.22,31600.0,42.1012,42.5788,42.0922,42.5518,31600.0
2008-02-21 14:30:00,47.23,47.4,47.19,47.4,80300.0,42.5608,42.714,42.5248,42.714,80300.0
2008-02-21 15:00:00,47.37,47.38,47.23,47.25,101600.0,42.687,42.696,42.5608,42.5788,101600.0
2008-02-21 15:30:00,47.29,47.35,47.03,47.12,96800.0,42.6149,42.6689,42.3806,42.4617,96800.0
2008-02-22 09:30:00,47.33,47.66,46.15,46.26,25400.0,42.6509,42.9483,41.5876,41.6867,25400.0
2008-02-22 10:00:00,46.27,46.34,45.97,46.15,41900.0,41.6957,41.7588,41.4254,41.5876,41900.0
2008-02-22 10:30:00,46.17,46.19,45.53,45.81,27500.0,41.6056,41.6236,41.0289,41.2812,27500.0
2008-02-22 11:00:00,45.78,46.08,45.65,45.92,22100.0,41.2542,41.5245,41.137,41.3803,22100.0
2008-02-22 11:30:00,45.96,46.19,45.7,45.73,26000.0,41.4164,41.6236,41.1821,41.2091,26000.0
2008-02-22 12:00:00,45.81,45.86,45.04,45.22,47100.0,41.2812,41.3262,40.5873,40.7495,47100.0
2008-02-22 12:30:00,45.17,45.46,45.08,45.24,42300.0,40.7045,40.9658,40.6234,40.7675,42300.0
2008-02-22 13:00:00,45.24,45.43,45.06,45.15,34200.0,40.7675,40.9388,40.6053,40.6864,34200.0
2008-02-22 13:30:00,45.15,45.44,45.04,45.08,30800.0,40.6864,40.9478,40.5873,40.6234,30800.0
2008-02-22 14:00:00,45.09,45.57,45.01,45.3,62200.0,40.6324,41.0649,40.5603,40.8216,62200.0
2008-02-22 14:30:00,45.3,45.4,45.09,45.3,36400.0,40.8216,40.9117,40.6324,40.8216,36400.0
2008-02-22 15:00:00,45.3,45.58,45.22,45.58,50200.0,40.8216,41.0739,40.7495,41.0739,50200.0
2008-02-22 15:30:00,45.64,46.6,45.58,46.57,93100.0,41.128,41.9931,41.0739,41.9661,93100.0
2008-02-25 09:30:00,46.48,46.7,45.77,45.82,53800.0,41.885,42.0832,41.2451,41.2902,53800.0
2008-02-25 10:00:00,45.85,46.44,45.76,46.44,77000.0,41.3172,41.8489,41.2361,41.8489,77000.0
2008-02-25 10:30:00,46.45,46.59,46.39,46.4,49400.0,41.8579,41.9841,41.8039,41.8129,49400.0
2008-02-25 11:00:00,46.42,46.45,46.15,46.39,46800.0,41.8309,41.8579,41.5876,41.8039,46800.0
2008-02-25 11:30:00,46.39,46.4,45.99,45.99,178900.0,41.8039,41.8129,41.4434,41.4434,178900.0
2008-02-25 12:00:00,46.03,46.12,45.6,45.65,39700.0,41.4794,41.5605,41.092,41.137,39700.0
2008-02-25 12:30:00,45.65,45.72,45.54,45.62,45800.0,41.137,41.2001,41.0379,41.11,45800.0
2008-02-25 13:00:00,45.61,45.61,45.21,45.24,71800.0,41.101,41.101,40.7405,40.7675,71800.0
2008-02-25 13:30:00,45.23,45.34,44.92,45.28,32700.0,40.7585,40.8577,40.4792,40.8036,32700.0
2008-02-25 14:00:00,45.29,46.1,45.22,45.98,53700.0,40.8126,41.5425,40.7495,41.4344,53700.0
2008-02-25 14:30:00,46.03,46.18,45.64,45.75,100400.0,41.4794,41.6146,41.128,41.2271,100400.0
2008-02-25 15:00:00,45.77,46.0,45.43,45.97,74100.0,41.2451,41.4524,40.9388,41.4254,74100.0
2008-02-25 15:30:00,45.97,46.19,45.89,46.11,188600.0,41.4254,41.6236,41.3533,41.5515,188600.0
2008-02-26 09:30:00,45.95,47.0,45.88,46.86,36000.0,41.4074,42.3535,41.3443,42.2274,36000.0
2008-02-26 10:00:00,46.86,46.89,46.42,46.47,74500.0,42.2274,42.2544,41.8309,41.8759,74500.0
2008-02-26 10:30:00,46.47,46.77,46.41,46.45,57400.0,41.8759,42.1463,41.8219,41.8579,57400.0
2008-02-26 11:00:00,46.48,46.75,46.48,46.59,51900.0,41.885,42.1283,41.885,41.9841,51900.0
2008-02-26 11:30:00,46.59,47.28,46.59,47.27,58700.0,41.9841,42.6059,41.9841,42.5969,58700.0
2008-02-26 12:00:00,47.27,47.37,46.85,47.31,35100.0,42.5969,42.687,42.2184,42.6329,35100.0
2008-02-26 12:30:00,47.33,47.38,47.01,47.2,29100.0,42.6509,42.696,42.3626,42.5338,29100.0
2008-02-26 13:00:00,47.2,47.2,47.06,47.19,15600.0,42.5338,42.5338,42.4076,42.5248,15600.0
2008-02-26 13:30:00,47.16,47.27,46.87,46.89,18600.0,42.4977,42.5969,42.2364,42.2544,18600.0
2008-02-26 14:00:00,46.92,47.08,46.74,46.85,30700.0,42.2815,42.4256,42.1193,42.2184,30700.0
2008-02-26 14:30:00,46.85,47.22,46.85,47.01,29200.0,42.2184,42.5518,42.2184,42.3626,29200.0
2008-02-26 15:00:00,47.01,47.01,46.48,46.71,39600.0,42.3626,42.3626,41.885,42.0922,39600.0
2008-02-26 15:30:00,46.8,46.86,46.57,46.7,55400.0,42.1733,42.2274,41.9661,42.0832,55400.0
2008-02-27 09:30:00,45.99,46.56,45.74,46.43,32100.0,41.4434,41.957,41.2181,41.8399,32100.0
2008-02-27 10:00:00,46.4,46.92,46.24,46.6,31800.0,41.8129,42.2815,41.6687,41.9931,31800.0
2008-02-27 10:30:00,46.6,47.23,46.6,46.88,29900.0,41.9931,42.5608,41.9931,42.2454,29900.0
2008-02-27 11:00:00,46.92,47.14,46.82,46.84,23800.0,42.2815,42.4797,42.1913,42.2094,23800.0
2008-02-27 11:30:00,46.83,47.03,46.75,46.87,16100.0,42.2004,42.3806,42.1283,42.2364,16100.0
2008-02-27 12:00:00,46.89,47.17,46.8,46.95,16400.0,42.2544,42.5067,42.1733,42.3085,16400.0
2008-02-27 12:30:00,46.91,47.24,46.91,47.21,14500.0,42.2724,42.5698,42.2724,42.5428,14500.0
2008-02-27 13:00:00,47.22,47.33,46.88,46.98,16300.0,42.5518,42.6509,42.2454,42.3355,16300.0
2008-02-27 13:30:00,46.98,47.04,46.37,46.64,25400.0,42.3355,42.3896,41.7858,42.0291,25400.0
2008-02-27 14:00:00,46.6,46.64,45.94,46.0,26400.0,41.9931,42.0291,41.3983,41.4524,26400.0
2008-02-27 14:30:00,46.04,46.43,46.04,46.43,22400.0,41.4885,41.8399,41.4885,41.8399,22400.0
2008-02-27 15:00:00,46.43,46.72,46.27,46.68,34200.0,41.8399,42.1012,41.6957,42.0652,34200.0
2008-02-27 15:30:00,46.62,46.69,46.26,46.56,44200.0,42.0111,42.0742,41.6867,41.957,44200.0
2008-02-28 09:30:00,46.21,46.38,45.37,45.96,30600.0,41.6416,41.7948,40.8847,41.4164,30600.0
2008-02-28 10:00:00,46.02,46.13,45.7,46.01,23900.0,41.4704,41.5696,41.1821,41.4614,23900.0
2008-02-28 10:30:00,45.96,46.03,45.67,45.7,29000.0,41.4164,41.4794,41.155,41.1821,29000.0
2008-02-28 11:00:00,45.7,45.7,45.25,45.39,26100.0,41.1821,41.1821,40.7766,40.9027,26100.0
2008-02-28 11:30:00,45.37,45.39,44.85,45.19,29000.0,40.8847,40.9027,40.4161,40.7225,29000.0
2008-02-28 12:00:00,45.17,45.22,45.02,45.22,12400.0,40.7045,40.7495,40.5693,40.7495,12400.0
2008-02-28 12:30:00,45.17,45.51,45.17,45.33,11200.0,40.7045,41.0108,40.7045,40.8486,11200.0
2008-02-28 13:00:00,45.3,45.63,45.2,45.43,14400.0,40.8216,41.119,40.7315,40.9388,14400.0
2008-02-28 13:30:00,45.43,45.6,45.37,45.54,15900.0,40.9388,41.092,40.8847,41.0379,15900.0
2008-02-28 14:00:00,45.56,45.92,45.4,45.75,21400.0,41.0559,41.3803,40.9117,41.2271,21400.0
2008-02-28 14:30:00,45.76,46.03,45.68,46.03,34900.0,41.2361,41.4794,41.164,41.4794,34900.0
2008-02-28 15:00:00,46.03,46.03,45.76,45.89,53000.0,41.4794,41.4794,41.2361,41.3533,53000.0
2008-02-28 15:30:00,45.89,46.15,45.82,46.07,97600.0,41.3533,41.5876,41.2902,41.5155,97600.0
2008-02-29 09:30:00,45.39,45.39,44.25,44.78,23800.0,40.9027,40.9027,39.8754,40.353,23800.0
2008-02-29 10:00:00,44.82,45.0,44.67,44.89,21100.0,40.3891,40.5513,40.2539,40.4521,21100.0
2008-02-29 10:30:00,44.87,44.87,44.65,44.87,16400.0,40.4341,40.4341,40.2359,40.4341,16400.0
2008-02-29 11:00:00,44.78,44.98,44.65,44.69,21700.0,40.353,40.5332,40.2359,40.2719,21700.0
2008-02-29 11:30:00,44.66,45.03,44.65,44.95,18600.0,40.2449,40.5783,40.2359,40.5062,18600.0
2008-02-29 12:00:00,44.97,45.12,44.81,45.12,14400.0,40.5242,40.6594,40.3801,40.6594,14400.0
2008-02-29 12:30:00,45.09,45.09,44.74,44.89,9500.0,40.6324,40.6324,40.317,40.4521,9500.0
2008-02-29 13:00:00,44.9,45.16,44.82,44.9,15100.0,40.4612,40.6955,40.3891,40.4612,15100.0
2008-02-29 13:30:00,44.86,45.0,44.26,44.26,41200.0,40.4251,40.5513,39.8844,39.8844,41200.0
2008-02-29 14:00:00,44.24,44.5,44.16,44.33,39800.0,39.8664,40.1007,39.7943,39.9475,39800.0
2008-02-29 14:30:00,44.32,44.6,44.24,44.45,43600.0,39.9385,40.1908,39.8664,40.0556,43600.0
2008-02-29 15:00:00,44.43,44.86,44.23,44.78,66400.0,40.0376,40.4251,39.8574,40.353,66400.0
2008-02-29 15:30:00,44.78,44.81,44.22,44.53,65000.0,40.353,40.3801,39.8484,40.1277,65000.0
2008-03-03 09:30:00,44.59,44.63,43.46,43.99,45800.0,40.1818,40.2178,39.1635,39.6411,45800.0
2008-03-03 10:00:00,44.08,45.14,44.05,45.05,40800.0,39.7222,40.6774,39.6952,40.5963,40800.0
2008-03-03 10:30:00,45.05,45.06,44.27,44.4,28300.0,40.5963,40.6053,39.8934,40.0106,28300.0
2008-03-03 11:00:00,44.39,44.59,44.29,44.5,28000.0,40.0016,40.1818,39.9115,40.1007,28000.0
2008-03-03 11:30:00,44.47,44.55,44.17,44.45,35700.0,40.0737,40.1458,39.8033,40.0556,35700.0
2008-03-03 12:00:00,44.45,44.46,44.16,44.27,43800.0,40.0556,40.0647,39.7943,39.8934,43800.0
2008-03-03 12:30:00,44.27,44.39,44.02,44.13,24000.0,39.8934,40.0016,39.6682,39.7673,24000.0
2008-03-03 13:00:00,44.17,44.21,44.0,44.16,28600.0,39.8033,39.8394,39.6501,39.7943,28600.0
2008-03-03 13:30:00,44.16,44.26,43.97,43.97,25800.0,39.7943,39.8844,39.6231,39.6231,25800.0
2008-03-03 14:00:00,43.91,44.04,43.7,43.8,50400.0,39.569,39.6862,39.3798,39.4699,50400.0
2008-03-03 14:30:00,43.81,43.9,43.72,43.82,42600.0,39.4789,39.56,39.3978,39.4879,42600.0
2008-03-03 15:00:00,43.83,44.01,43.74,43.98,56300.0,39.4969,39.6591,39.4158,39.6321,56300.0
2008-03-03 15:30:00,43.98,44.24,43.98,44.1,53900.0,39.6321,39.8664,39.6321,39.7402,53900.0
2008-03-04 09:30:00,43.51,43.53,42.91,43.25,59300.0,39.2086,39.2266,38.6679,38.9743,59300.0
2008-03-04 10:00:00,43.23,43.41,43.08,43.09,55600.0,38.9563,39.1185,38.8211,38.8301,55600.0
2008-03-04 10:30:00,43.07,43.14,42.69,42.8,70100.0,38.8121,38.8751,38.4696,38.5688,70100.0
2008-03-04 11:00:00,42.8,42.94,42.59,42.92,44000.0,38.5688,38.6949,38.3795,38.6769,44000.0
2008-03-04 11:30:00,42.96,43.0,42.86,43.0,24600.0,38.7129,38.749,38.6228,38.749,24600.0
2008-03-04 12:00:00,43.0,43.11,42.95,43.05,41600.0,38.749,38.8481,38.7039,38.794,41600.0
2008-03-04 12:30:00,43.04,43.14,42.79,42.84,28100.0,38.785,38.8751,38.5598,38.6048,28100.0
2008-03-04 13:00:00,42.82,43.01,42.79,43.01,27900.0,38.5868,38.758,38.5598,38.758,27900.0
2008-03-04 13:30:00,43.01,43.02,42.5,42.71,35800.0,38.758,38.767,38.2984,38.4877,35800.0
2008-03-04 14:00:00,42.7,43.1,42.54,42.89,47200.0,38.4786,38.8391,38.3345,38.6499,47200.0
2008-03-04 14:30:00,42.91,43.32,42.77,42.96,33000.0,38.6679,39.0374,38.5417,38.7129,33000.0
2008-03-04 15:00:00,43.0,43.53,42.85,42.97,66200.0,38.749,39.2266,38.6138,38.722,66200.0
2008-03-04 15:30:00,42.98,43.38,42.78,43.04,93700.0,38.731,39.0914,38.5507,38.785,93700.0
2008-03-05 09:30:00,43.57,43.57,43.03,43.04,39400.0,39.2626,39.2626,38.776,38.785,39400.0
2008-03-05 10:00:00,43.04,43.28,42.93,43.06,56800.0,38.785,39.0013,38.6859,38.8031,56800.0
2008-03-05 10:30:00,43.07,43.15,42.79,43.03,46200.0,38.8121,38.8842,38.5598,38.776,46200.0
2008-03-05 11:00:00,43.08,43.24,42.93,43.17,22700.0,38.8211,38.9653,38.6859,38.9022,22700.0
2008-03-05 11:30:00,43.15,43.32,43.09,43.17,24500.0,38.8842,39.0374,38.8301,38.9022,24500.0
2008-03-05 12:00:00,43.23,43.47,42.86,42.94,38800.0,38.9563,39.1725,38.6228,38.6949,38800.0
2008-03-05 12:30:00,42.94,43.08,42.78,43.08,29600.0,38.6949,38.8211,38.5507,38.8211,29600.0
2008-03-05 13:00:00,43.05,43.16,42.55,42.61,44200.0,38.794,38.8932,38.3435,38.3975,44200.0
2008-03-05 13:30:00,42.63,42.64,42.15,42.43,40200.0,38.4156,38.4246,37.983,38.2353,40200.0
2008-03-05 14:00:00,42.44,42.75,42.3,42.6,40800.0,38.2444,38.5237,38.1182,38.3885,40800.0
2008-03-05 14:30:00,42.6,42.91,42.38,42.62,61100.0,38.3885,38.6679,38.1903,38.4066,61100.0
2008-03-05 15:00:00,42.64,42.72,42.36,42.57,46400.0,38.4246,38.4967,38.1723,38.3615,46400.0
2008-03-05 15:30:00,42.58,43.1,42.52,43.1,90900.0,38.3705,38.8391,38.3164,38.8391,90900.0
2008-03-06 09:30:00,42.98,43.21,42.72,42.96,52400.0,38.731,38.9382,38.4967,38.7129,52400.0
2008-03-06 10:00:00,42.97,43.05,42.6,42.96,38400.0,38.722,38.794,38.3885,38.7129,38400.0
2008-03-06 10:30:00,43.0,43.08,42.93,43.01,31100.0,38.749,38.8211,38.6859,38.758,31100.0
2008-03-06 11:00:00,43.0,43.06,42.85,42.88,38100.0,38.749,38.8031,38.6138,38.6409,38100.0
2008-03-06 11:30:00,42.88,43.0,42.85,43.0,20100.0,38.6409,38.749,38.6138,38.749,20100.0
2008-03-06 12:00:00,42.99,43.02,42.79,42.96,20600.0,38.74,38.767,38.5598,38.7129,20600.0
2008-03-06 12:30:00,42.97,43.0,42.82,42.85,22700.0,38.722,38.749,38.5868,38.6138,22700.0
2008-03-06 13:00:00,42.86,42.95,42.64,42.72,40100.0,38.6228,38.7039,38.4246,38.4967,40100.0
2008-03-06 13:30:00,42.71,42.77,42.6,42.6,26600.0,38.4877,38.5417,38.3885,38.3885,26600.0
2008-03-06 14:00:00,42.62,42.76,42.42,42.55,38900.0,38.4066,38.5327,38.2263,38.3435,38900.0
2008-03-06 14:30:00,42.55,42.64,42.4,42.47,36200.0,38.3435,38.4246,38.2083,38.2714,36200.0
2008-03-06 15:00:00,42.45,42.57,42.35,42.47,79300.0,38.2534,38.3615,38.1632,38.2714,79300.0
2008-03-06 15:30:00,42.47,42.69,42.35,42.5,132500.0,38.2714,38.4696,38.1632,38.2984,132500.0
2008-03-07 09:30:00,41.96,42.83,41.79,42.74,43600.0,37.8118,38.5958,37.6586,38.5147,43600.0
2008-03-07 10:00:00,42.74,42.74,42.15,42.3,36100.0,38.5147,38.5147,37.983,38.1182,36100.0
2008-03-07 10:30:00,42.28,42.4,41.95,41.97,39200.0,38.1002,38.2083,37.8028,37.8208,39200.0
2008-03-07 11:00:00,42.0,42.1,41.84,41.84,16700.0,37.8479,37.938,37.7037,37.7037,16700.0
2008-03-07 11:30:00,41.85,42.0,41.46,41.63,25800.0,37.7127,37.8479,37.3612,37.5144,25800.0
2008-03-07 12:00:00,41.67,41.84,41.58,41.72,32500.0,37.5505,37.7037,37.4694,37.5955,32500.0
2008-03-07 12:30:00,41.72,41.93,41.58,41.83,28300.0,37.5955,37.7848,37.4694,37.6947,28300.0
2008-03-07 13:00:00,41.81,41.91,41.58,41.84,30300.0,37.6766,37.7667,37.4694,37.7037,30300.0
2008-03-07 13:30:00,41.87,41.88,41.35,41.4,17100.0,37.7307,37.7397,37.2621,37.3072,17100.0
2008-03-07 14:00:00,41.39,41.65,41.16,41.43,41600.0,37.2982,37.5325,37.0909,37.3342,41600.0
2008-03-07 14:30:00,41.44,41.57,41.16,41.49,32700.0,37.3432,37.4604,37.0909,37.3883,32700.0
2008-03-07 15:00:00,41.49,41.93,41.33,41.48,116900.0,37.3883,37.7848,37.2441,37.3793,116900.0
2008-03-07 15:30:00,41.47,41.66,41.2,41.48,71900.0,37.3702,37.5415,37.1269,37.3793,71900.0
2008-03-10 09:30:00,41.49,41.7,40.67,40.82,52600.0,37.3883,37.5775,36.6493,36.7845,52600.0
2008-03-10 10:00:00,40.82,41.39,40.82,41.0,59500.0,36.7845,37.2982,36.7845,36.9467,59500.0
2008-03-10 10:30:00,41.08,41.48,41.0,41.25,28400.0,37.0188,37.3793,36.9467,37.172,28400.0
2008-03-10 11:00:00,41.23,41.47,41.2,41.22,38500.0,37.154,37.3702,37.1269,37.145,38500.0
2008-03-10 11:30:00,41.22,41.37,40.99,41.33,24600.0,37.145,37.2801,36.9377,37.2441,24600.0
2008-03-10 12:00:00,41.31,41.47,41.11,41.24,15500.0,37.2261,37.3702,37.0458,37.163,15500.0
2008-03-10 12:30:00,41.25,41.56,41.21,41.46,26200.0,37.172,37.4513,37.136,37.3612,26200.0
2008-03-10 13:00:00,41.5,41.56,41.22,41.28,12400.0,37.3973,37.4513,37.145,37.199,12400.0
2008-03-10 13:30:00,41.28,41.44,41.08,41.08,24200.0,37.199,37.3432,37.0188,37.0188,24200.0
2008-03-10 14:00:00,41.06,41.28,40.95,41.14,33100.0,37.0008,37.199,36.9017,37.0729,33100.0
2008-03-10 14:30:00,41.14,41.4,41.06,41.07,22300.0,37.0729,37.3072,37.0008,37.0098,22300.0
2008-03-10 15:00:00,41.06,41.12,40.95,41.01,36300.0,37.0008,37.0548,36.9017,36.9557,36300.0
2008-03-10 15:30:00,41.02,41.07,40.77,40.81,43200.0,36.9647,37.0098,36.7394,36.7755,43200.0
2008-03-11 09:30:00,41.28,42.64,41.28,42.0,81500.0,37.199,38.4246,37.199,37.8479,81500.0
2008-03-11 10:00:00,42.0,42.5,41.93,42.42,36400.0,37.8479,38.2984,37.7848,38.2263,36400.0
2008-03-11 10:30:00,42.41,42.41,41.98,42.3,24000.0,38.2173,38.2173,37.8298,38.1182,24000.0
2008-03-11 11:00:00,42.31,42.39,41.99,42.01,14400.0,38.1272,38.1993,37.8388,37.8569,14400.0
2008-03-11 11:30:00,42.03,42.19,41.48,41.49,33200.0,37.8749,38.0191,37.3793,37.3883,33200.0
2008-03-11 12:00:00,41.58,42.1,41.56,41.9,31800.0,37.4694,37.938,37.4513,37.7577,31800.0
2008-03-11 12:30:00,41.9,42.15,41.77,42.06,18900.0,37.7577,37.983,37.6406,37.9019,18900.0
2008-03-11 13:00:00,41.99,42.25,41.9,42.23,42000.0,37.8388,38.0731,37.7577,38.0551,42000.0
2008-03-11 13:30:00,42.18,42.28,42.15,42.21,30600.0,38.0101,38.1002,37.983,38.0371,30600.0
2008-03-11 14:00:00,42.22,42.4,42.19,42.26,47600.0,38.0461,38.2083,38.0191,38.0821,47600.0
2008-03-11 14:30:00,42.25,42.9,42.23,42.77,45500.0,38.0731,38.6589,38.0551,38.5417,45500.0
2008-03-11 15:00:00,42.77,42.95,42.58,42.89,41000.0,38.5417,38.7039,38.3705,38.6499,41000.0
2008-03-11 15:30:00,42.89,43.06,42.63,42.95,69300.0,38.6499,38.8031,38.4156,38.7039,69300.0
2008-03-12 09:30:00,42.9,43.43,42.19,42.2,24000.0,38.6589,39.1365,38.0191,38.0281,24000.0
2008-03-12 10:00:00,42.27,42.31,41.82,41.89,37000.0,38.0912,38.1272,37.6856,37.7487,37000.0
2008-03-12 10:30:00,41.88,42.05,41.85,42.0,40600.0,37.7397,37.8929,37.7127,37.8479,40600.0
2008-03-12 11:00:00,41.95,42.64,41.94,42.47,44300.0,37.8028,38.4246,37.7938,38.2714,44300.0
2008-03-12 11:30:00,42.49,42.65,42.26,42.3,22600.0,38.2894,38.4336,38.0821,38.1182,22600.0
2008-03-12 12:00:00,42.32,42.38,41.98,42.07,19400.0,38.1362,38.1903,37.8298,37.9109,19400.0
2008-03-12 12:30:00,42.01,42.15,41.95,41.96,18300.0,37.8569,37.983,37.8028,37.8118,18300.0
2008-03-12 13:00:00,42.0,42.3,41.97,42.3,24400.0,37.8479,38.1182,37.8208,38.1182,24400.0
2008-03-12 13:30:00,42.24,42.24,41.61,41.67,43200.0,38.0641,38.0641,37.4964,37.5505,43200.0
2008-03-12 14:00:00,41.66,41.82,41.4,41.41,56800.0,37.5415,37.6856,37.3072,37.3162,56800.0
2008-03-12 14:30:00,41.45,41.59,40.94,41.11,100200.0,37.3522,37.4784,36.8926,37.0458,100200.0
2008-03-12 15:00:00,41.14,41.24,41.0,41.14,110500.0,37.0729,37.163,36.9467,37.0729,110500.0
2008-03-12 15:30:00,41.11,41.17,40.69,40.86,116300.0,37.0458,37.0999,36.6674,36.8206,116300.0
2008-03-13 09:30:00,40.1,40.45,39.84,40.27,53900.0,36.1357,36.4511,35.9014,36.2889,53900.0
2008-03-13 10:00:00,40.37,40.72,40.25,40.4,43800.0,36.379,36.6944,36.2709,36.406,43800.0
2008-03-13 10:30:00,40.4,40.53,40.23,40.42,99100.0,36.406,36.5232,36.2528,36.4241,99100.0
2008-03-13 11:00:00,40.4,40.74,40.24,40.44,144600.0,36.406,36.7124,36.2618,36.4421,144600.0
2008-03-13 11:30:00,40.45,40.55,40.12,40.22,87500.0,36.4511,36.5412,36.1537,36.2438,87500.0
2008-03-13 12:00:00,40.25,40.55,40.19,40.37,60600.0,36.2709,36.5412,36.2168,36.379,60600.0
2008-03-13 12:30:00,40.38,40.54,40.15,40.24,58600.0,36.388,36.5322,36.1807,36.2618,58600.0
2008-03-13 13:00:00,40.25,40.9,40.2,40.78,95600.0,36.2709,36.8566,36.2258,36.7485,95600.0
2008-03-13 13:30:00,40.76,41.14,40.68,41.0,47300.0,36.7304,37.0729,36.6583,36.9467,47300.0
2008-03-13 14:00:00,40.99,41.32,40.99,41.26,44800.0,36.9377,37.2351,36.9377,37.181,44800.0
2008-03-13 14:30:00,41.26,41.3,40.77,40.8,66000.0,37.181,37.2171,36.7394,36.7665,66000.0
2008-03-13 15:00:00,40.82,40.96,40.74,40.79,82000.0,36.7845,36.9107,36.7124,36.7575,82000.0
2008-03-13 15:30:00,40.79,40.97,40.64,40.81,84600.0,36.7575,36.9197,36.6223,36.7755,84600.0
2008-03-14 09:30:00,41.14,41.78,39.69,39.74,69200.0,37.0729,37.6496,35.7662,35.8113,69200.0
2008-03-14 10:00:00,39.74,40.76,39.41,39.9,64800.0,35.8113,36.7304,35.5139,35.9555,64800.0
2008-03-14 10:30:00,39.91,40.23,39.27,39.83,56500.0,35.9645,36.2528,35.3877,35.8924,56500.0
2008-03-14 11:00:00,39.85,40.39,39.56,39.82,45700.0,35.9104,36.397,35.6491,35.8834,45700.0
2008-03-14 11:30:00,39.73,40.33,39.56,39.92,35800.0,35.8023,36.3429,35.6491,35.9735,35800.0
2008-03-14 12:00:00,39.96,40.38,39.95,40.19,30500.0,36.0095,36.388,36.0005,36.2168,30500.0
2008-03-14 12:30:00,40.16,40.23,39.63,39.71,40800.0,36.1898,36.2528,35.7122,35.7842,40800.0
2008-03-14 13:00:00,39.59,39.7,39.38,39.7,33800.0,35.6761,35.7752,35.4869,35.7752,33800.0
2008-03-14 13:30:00,39.7,40.18,39.61,39.83,29900.0,35.7752,36.2078,35.6941,35.8924,29900.0
2008-03-14 14:00:00,39.82,39.83,39.36,39.39,32200.0,35.8834,35.8924,35.4688,35.4959,32200.0
2008-03-14 14:30:00,39.39,39.84,39.34,39.84,40200.0,35.4959,35.9014,35.4508,35.9014,40200.0
2008-03-14 15:00:00,39.86,40.76,39.69,40.62,49400.0,35.9194,36.7304,35.7662,36.6043,49400.0
2008-03-14 15:30:00,40.6,40.6,39.83,40.08,61300.0,36.5863,36.5863,35.8924,36.1177,61300.0
2008-03-17 09:30:00,38.98,39.21,38.66,38.97,74300.0,35.1264,35.3337,34.838,35.1174,74300.0
2008-03-17 10:00:00,38.97,39.92,38.97,39.69,57300.0,35.1174,35.9735,35.1174,35.7662,57300.0
2008-03-17 10:30:00,39.72,39.81,39.19,39.21,53300.0,35.7933,35.8744,35.3156,35.3337,53300.0
2008-03-17 11:00:00,39.26,39.35,38.93,39.14,40800.0,35.3787,35.4598,35.0814,35.2706,40800.0
2008-03-17 11:30:00,39.1,39.28,39.05,39.09,42300.0,35.2345,35.3968,35.1895,35.2255,42300.0
2008-03-17 12:00:00,39.07,39.27,38.86,38.9,40100.0,35.2075,35.3877,35.0183,35.0543,40100.0
2008-03-17 12:30:00,38.88,39.33,38.83,39.24,52800.0,35.0363,35.4418,34.9912,35.3607,52800.0
2008-03-17 13:00:00,39.26,39.28,38.59,38.79,45000.0,35.3787,35.3968,34.775,34.9552,45000.0
2008-03-17 13:30:00,38.74,38.79,38.54,38.69,80800.0,34.9101,34.9552,34.7299,34.8651,80800.0
2008-03-17 14:00:00,38.7,39.17,38.4,38.48,82400.0,34.8741,35.2976,34.6037,34.6758,82400.0
2008-03-17 14:30:00,38.49,39.26,38.46,39.1,85000.0,34.6849,35.3787,34.6578,35.2345,85000.0
2008-03-17 15:00:00,39.07,39.76,38.92,39.58,128100.0,35.2075,35.8293,35.0723,35.6671,128100.0
2008-03-17 15:30:00,39.55,40.26,39.55,39.7,188100.0,35.6401,36.2799,35.6401,35.7752,188100.0
2008-03-18 09:30:00,40.44,41.74,40.44,41.23,101100.0,36.4421,37.6136,36.4421,37.154,101100.0
2008-03-18 10:00:00,41.27,41.29,40.88,41.02,50100.0,37.19,37.208,36.8386,36.9647,50100.0
2008-03-18 10:30:00,41.0,41.25,40.88,41.19,58000.0,36.9467,37.172,36.8386,37.1179,58000.0
2008-03-18 11:00:00,41.15,41.28,41.09,41.11,52600.0,37.0819,37.199,37.0278,37.0458,52600.0
2008-03-18 11:30:00,41.07,41.1,41.01,41.06,33600.0,37.0098,37.0368,36.9557,37.0008,33600.0
2008-03-18 12:00:00,41.08,41.28,41.0,41.05,104100.0,37.0188,37.199,36.9467,36.9918,104100.0
2008-03-18 12:30:00,41.05,41.1,40.81,40.82,124400.0,36.9918,37.0368,36.7755,36.7845,124400.0
2008-03-18 13:00:00,40.88,40.94,40.69,40.84,34500.0,36.8386,36.8926,36.6674,36.8025,34500.0
2008-03-18 13:30:00,40.84,40.88,40.6,40.64,53000.0,36.8025,36.8386,36.5863,36.6223,53000.0
2008-03-18 14:00:00,40.65,40.67,39.73,39.87,79500.0,36.6313,36.6493,35.8023,35.9284,79500.0
2008-03-18 14:30:00,39.78,41.02,39.37,41.0,99600.0,35.8473,36.9647,35.4779,36.9467,99600.0
2008-03-18 15:00:00,40.98,41.02,40.46,40.89,109200.0,36.9287,36.9647,36.4601,36.8476,109200.0
2008-03-18 15:30:00,40.92,41.23,40.88,41.15,98300.0,36.8746,37.154,36.8386,37.0819,98300.0
2008-03-19 09:30:00,40.62,42.22,40.62,41.37,39500.0,36.6043,38.0461,36.6043,37.2801,39500.0
2008-03-19 10:00:00,41.5,41.82,41.17,41.17,38600.0,37.3973,37.6856,37.0999,37.0999,38600.0
2008-03-19 10:30:00,41.2,41.2,40.82,40.9,51600.0,37.1269,37.1269,36.7845,36.8566,51600.0
2008-03-19 11:00:00,40.92,41.09,40.8,40.94,43600.0,36.8746,37.0278,36.7665,36.8926,43600.0
2008-03-19 11:30:00,40.89,40.91,40.56,40.78,34700.0,36.8476,36.8656,36.5502,36.7485,34700.0
2008-03-19 12:00:00,40.77,40.87,40.46,40.65,112900.0,36.7394,36.8296,36.4601,36.6313,112900.0
2008-03-19 12:30:00,40.65,40.81,40.41,40.55,70800.0,36.6313,36.7755,36.415,36.5412,70800.0
2008-03-19 13:00:00,40.57,40.89,40.38,40.47,29700.0,36.5592,36.8476,36.388,36.4691,29700.0
2008-03-19 13:30:00,40.42,40.53,40.07,40.28,79100.0,36.4241,36.5232,36.1087,36.2979,79100.0
2008-03-19 14:00:00,40.26,40.47,40.16,40.39,122800.0,36.2799,36.4691,36.1898,36.397,122800.0
2008-03-19 14:30:00,40.37,40.77,40.0,40.73,27800.0,36.379,36.7394,36.0456,36.7034,27800.0
2008-03-19 15:00:00,40.75,40.79,40.06,40.18,45500.0,36.7214,36.7575,36.0996,36.2078,45500.0
2008-03-19 15:30:00,40.18,40.24,39.86,39.86,55700.0,36.2078,36.2618,35.9194,35.9194,55700.0
2008-03-20 09:30:00,40.37,40.53,40.0,40.53,483900.0,36.379,36.5232,36.0456,36.5232,483900.0
2008-03-20 10:00:00,40.43,40.78,40.3,40.52,52500.0,36.4331,36.7485,36.3159,36.5142,52500.0
2008-03-20 10:30:00,40.53,41.49,40.45,41.25,67000.0,36.5232,37.3883,36.4511,37.172,67000.0
2008-03-20 11:00:00,41.25,41.25,40.95,40.98,41200.0,37.172,37.172,36.9017,36.9287,41200.0
2008-03-20 11:30:00,40.98,41.01,40.55,40.85,59500.0,36.9287,36.9557,36.5412,36.8115,59500.0
2008-03-20 12:00:00,40.85,41.15,40.78,41.04,69200.0,36.8115,37.0819,36.7485,36.9828,69200.0
2008-03-20 12:30:00,40.97,41.24,40.88,41.18,133300.0,36.9197,37.163,36.8386,37.1089,133300.0
2008-03-20 13:00:00,41.19,41.57,41.18,41.46,41500.0,37.1179,37.4604,37.1089,37.3612,41500.0
2008-03-20 13:30:00,41.46,41.5,41.22,41.27,46800.0,37.3612,37.3973,37.145,37.19,46800.0
2008-03-20 14:00:00,41.28,41.47,41.21,41.32,136100.0,37.199,37.3702,37.136,37.2351,136100.0
2008-03-20 14:30:00,41.3,41.8,41.3,41.75,91300.0,37.2171,37.6676,37.2171,37.6226,91300.0
2008-03-20 15:00:00,41.77,41.95,41.45,41.46,112400.0,37.6406,37.8028,37.3522,37.3612,112400.0
2008-03-20 15:30:00,41.46,41.5,41.3,41.37,84300.0,37.3612,37.3973,37.2171,37.2801,84300.0
2008-03-24 09:30:00,42.0,42.82,41.85,42.68,54500.0,37.8479,38.5868,37.7127,38.4606,54500.0
2008-03-24 10:00:00,42.68,43.36,42.64,43.27,93000.0,38.4606,39.0734,38.4246,38.9923,93000.0
2008-03-24 10:30:00,43.2,43.32,43.15,43.27,61600.0,38.9292,39.0374,38.8842,38.9923,61600.0
2008-03-24 11:00:00,43.27,43.3,43.09,43.15,35900.0,38.9923,39.0193,38.8301,38.8842,35900.0
2008-03-24 11:30:00,43.15,43.45,43.13,43.45,27200.0,38.8842,39.1545,38.8661,39.1545,27200.0
2008-03-24 12:00:00,43.41,43.51,43.32,43.4,34400.0,39.1185,39.2086,39.0374,39.1094,34400.0
2008-03-24 12:30:00,43.4,43.65,43.4,43.61,31500.0,39.1094,39.3347,39.1094,39.2987,31500.0
2008-03-24 13:00:00,43.61,43.71,43.56,43.67,51400.0,39.2987,39.3888,39.2536,39.3528,51400.0
2008-03-24 13:30:00,43.71,43.71,43.46,43.58,147600.0,39.3888,39.3888,39.1635,39.2717,147600.0
2008-03-24 14:00:00,43.56,43.96,43.4,43.87,163900.0,39.2536,39.6141,39.1094,39.533,163900.0
2008-03-24 14:30:00,43.89,43.95,43.69,43.8,62400.0,39.551,39.6051,39.3708,39.4699,62400.0
2008-03-24 15:00:00,43.78,44.12,43.7,43.98,90200.0,39.4519,39.7583,39.3798,39.6321,90200.0
2008-03-24 15:30:00,43.89,44.01,43.71,43.99,78300.0,39.551,39.6591,39.3888,39.6411,78300.0
2008-03-25 09:30:00,44.01,45.04,43.73,44.52,64800.0,39.6591,40.5873,39.4068,40.1187,64800.0
2008-03-25 10:00:00,44.55,44.56,44.03,44.2,50500.0,40.1458,40.1548,39.6772,39.8304,50500.0
2008-03-25 10:30:00,44.2,44.4,44.04,44.33,81900.0,39.8304,40.0106,39.6862,39.9475,81900.0
2008-03-25 11:00:00,44.31,44.5,44.26,44.5,87000.0,39.9295,40.1007,39.8844,40.1007,87000.0
2008-03-25 11:30:00,44.5,44.71,44.45,44.6,34200.0,40.1007,40.2899,40.0556,40.1908,34200.0
2008-03-25 12:00:00,44.63,44.66,44.45,44.64,46700.0,40.2178,40.2449,40.0556,40.2269,46700.0
2008-03-25 12:30:00,44.62,44.65,44.49,44.54,30200.0,40.2088,40.2359,40.0917,40.1367,30200.0
2008-03-25 13:00:00,44.55,44.66,44.42,44.53,47300.0,40.1458,40.2449,40.0286,40.1277,47300.0
2008-03-25 13:30:00,44.57,44.65,44.41,44.6,51700.0,40.1638,40.2359,40.0196,40.1908,51700.0
2008-03-25 14:00:00,44.6,44.62,44.44,44.57,26500.0,40.1908,40.2088,40.0466,40.1638,26500.0
2008-03-25 14:30:00,44.55,44.86,44.49,44.62,58600.0,40.1458,40.4251,40.0917,40.2088,58600.0
2008-03-25 15:00:00,44.64,44.91,44.51,44.74,74600.0,40.2269,40.4702,40.1097,40.317,74600.0
2008-03-25 15:30:00,44.71,44.81,44.35,44.41,86100.0,40.2899,40.3801,39.9655,40.0196,86100.0
2008-03-26 09:30:00,44.1,44.6,44.06,44.33,49100.0,39.7402,40.1908,39.7042,39.9475,49100.0
2008-03-26 10:00:00,44.38,44.85,44.38,44.64,31800.0,39.9926,40.4161,39.9926,40.2269,31800.0
2008-03-26 10:30:00,44.67,44.79,44.26,44.78,36700.0,40.2539,40.362,39.8844,40.353,36700.0
2008-03-26 11:00:00,44.74,45.04,44.66,45.04,73100.0,40.317,40.5873,40.2449,40.5873,73100.0
2008-03-26 11:30:00,45.03,45.14,44.98,45.11,34300.0,40.5783,40.6774,40.5332,40.6504,34300.0
2008-03-26 12:00:00,45.07,45.12,45.0,45.0,29000.0,40.6143,40.6594,40.5513,40.5513,29000.0
2008-03-26 12:30:00,45.0,45.13,44.91,45.04,46100.0,40.5513,40.6684,40.4702,40.5873,46100.0
2008-03-26 13:00:00,45.06,45.08,44.96,44.99,52200.0,40.6053,40.6234,40.5152,40.5423,52200.0
2008-03-26 13:30:00,44.99,45.0,44.92,44.98,33500.0,40.5423,40.5513,40.4792,40.5332,33500.0
2008-03-26 14:00:00,44.95,45.02,44.83,44.97,63900.0,40.5062,40.5693,40.3981,40.5242,63900.0
2008-03-26 14:30:00,44.97,45.13,44.83,45.0,34100.0,40.5242,40.6684,40.3981,40.5513,34100.0
2008-03-26 15:00:00,45.0,45.07,44.73,44.8,39900.0,40.5513,40.6143,40.308,40.371,39900.0
2008-03-26 15:30:00,44.78,44.83,44.67,44.78,55800.0,40.353,40.3981,40.2539,40.353,55800.0
2008-03-27 09:30:00,44.27,44.77,44.17,44.34,39200.0,39.8934,40.344,39.8033,39.9565,39200.0
2008-03-27 10:00:00,44.26,44.33,43.83,43.9,56300.0,39.8844,39.9475,39.4969,39.56,56300.0
2008-03-27 10:30:00,43.93,44.1,43.73,44.06,38500.0,39.587,39.7402,39.4068,39.7042,38500.0
2008-03-27 11:00:00,44.14,44.19,43.86,44.02,48900.0,39.7763,39.8213,39.524,39.6682,48900.0
2008-03-27 11:30:00,44.0,44.29,43.94,44.25,20300.0,39.6501,39.9115,39.5961,39.8754,20300.0
2008-03-27 12:00:00,44.26,44.45,44.15,44.45,30100.0,39.8844,40.0556,39.7853,40.0556,30100.0
2008-03-27 12:30:00,44.45,44.6,44.43,44.47,17200.0,40.0556,40.1908,40.0376,40.0737,17200.0
2008-03-27 13:00:00,44.42,44.62,44.36,44.52,39100.0,40.0286,40.2088,39.9745,40.1187,39100.0
2008-03-27 13:30:00,44.47,44.56,44.22,44.37,96500.0,40.0737,40.1548,39.8484,39.9836,96500.0
2008-03-27 14:00:00,44.36,44.5,44.23,44.33,28100.0,39.9745,40.1007,39.8574,39.9475,28100.0
2008-03-27 14:30:00,44.36,44.62,44.33,44.47,43300.0,39.9745,40.2088,39.9475,40.0737,43300.0
2008-03-27 15:00:00,44.4,44.5,44.18,44.29,33200.0,40.0106,40.1007,39.8123,39.9115,33200.0
2008-03-27 15:30:00,44.24,44.28,43.73,43.82,71000.0,39.8664,39.9024,39.4068,39.4879,71000.0
2008-03-28 09:30:00,44.0,44.28,43.76,44.28,22100.0,39.6501,39.9024,39.4339,39.9024,22100.0
2008-03-28 10:00:00,44.26,44.8,44.26,44.61,20500.0,39.8844,40.371,39.8844,40.1998,20500.0
2008-03-28 10:30:00,44.53,44.53,44.11,44.17,17900.0,40.1277,40.1277,39.7493,39.8033,17900.0
2008-03-28 11:00:00,44.15,44.2,43.96,44.12,52400.0,39.7853,39.8304,39.6141,39.7583,52400.0
2008-03-28 11:30:00,44.12,44.55,44.1,44.49,67200.0,39.7583,40.1458,39.7402,40.0917,67200.0
2008-03-28 12:00:00,44.48,44.61,44.36,44.48,51500.0,40.0827,40.1998,39.9745,40.0827,51500.0
2008-03-28 12:30:00,44.48,44.5,43.94,44.0,71500.0,40.0827,40.1007,39.5961,39.6501,71500.0
2008-03-28 13:00:00,44.02,44.2,43.99,44.04,26600.0,39.6682,39.8304,39.6411,39.6862,26600.0
2008-03-28 13:30:00,44.04,44.06,43.48,43.61,39800.0,39.6862,39.7042,39.1815,39.2987,39800.0
2008-03-28 14:00:00,43.57,43.58,43.23,43.28,71300.0,39.2626,39.2717,38.9563,39.0013,71300.0
2008-03-28 14:30:00,43.3,43.4,42.97,43.05,85600.0,39.0193,39.1094,38.722,38.794,85600.0
2008-03-28 15:00:00,43.08,43.18,42.76,42.8,114700.0,38.8211,38.9112,38.5327,38.5688,114700.0
2008-03-28 15:30:00,42.8,42.85,42.69,42.81,153200.0,38.5688,38.6138,38.4696,38.5778,153200.0
2008-03-31 09:30:00,42.76,42.89,42.24,42.51,97400.0,38.5327,38.6499,38.0641,38.3074,97400.0
2008-03-31 10:00:00,42.49,42.56,41.77,41.77,87600.0,38.2894,38.3525,37.6406,37.6406,87600.0
2008-03-31 10:30:00,41.77,41.83,41.49,41.72,62300.0,37.6406,37.6947,37.3883,37.5955,62300.0
2008-03-31 11:00:00,41.74,41.87,41.51,41.85,96800.0,37.6136,37.7307,37.4063,37.7127,96800.0
2008-03-31 11:30:00,41.87,42.27,41.87,42.05,46400.0,37.7307,38.0912,37.7307,37.8929,46400.0
2008-03-31 12:00:00,42.09,42.17,42.07,42.11,49100.0,37.929,38.001,37.9109,37.947,49100.0
2008-03-31 12:30:00,42.13,42.48,42.07,42.47,88800.0,37.965,38.2804,37.9109,38.2714,88800.0
2008-03-31 13:00:00,42.45,42.87,42.43,42.85,50800.0,38.2534,38.6318,38.2353,38.6138,50800.0
2008-03-31 13:30:00,42.85,43.06,42.72,42.87,66800.0,38.6138,38.8031,38.4967,38.6318,66800.0
2008-03-31 14:00:00,42.87,42.89,42.72,42.81,40900.0,38.6318,38.6499,38.4967,38.5778,40900.0
2008-03-31 14:30:00,42.81,42.86,42.56,42.73,36800.0,38.5778,38.6228,38.3525,38.5057,36800.0
2008-03-31 15:00:00,42.73,43.11,42.68,43.02,54000.0,38.5057,38.8481,38.4606,38.767,54000.0
2008-03-31 15:30:00,43.02,43.16,42.79,42.91,134000.0,38.767,38.8932,38.5598,38.6679,134000.0
2008-04-01 09:30:00,43.72,44.04,42.95,43.29,96900.0,39.3978,39.6862,38.7039,39.0103,96900.0
2008-04-01 10:00:00,43.29,43.45,43.11,43.17,121900.0,39.0103,39.1545,38.8481,38.9022,121900.0
2008-04-01 10:30:00,43.16,43.5,43.05,43.5,111600.0,38.8932,39.1996,38.794,39.1996,111600.0
2008-04-01 11:00:00,43.47,43.5,43.3,43.44,61100.0,39.1725,39.1996,39.0193,39.1455,61100.0
2008-04-01 11:30:00,43.45,43.5,43.28,43.42,58000.0,39.1545,39.1996,39.0013,39.1275,58000.0
2008-04-01 12:00:00,43.44,43.58,43.38,43.53,98500.0,39.1455,39.2717,39.0914,39.2266,98500.0
2008-04-01 12:30:00,43.54,43.6,43.5,43.6,58000.0,39.2356,39.2897,39.1996,39.2897,58000.0
2008-04-01 13:00:00,43.59,43.78,43.54,43.66,47600.0,39.2807,39.4519,39.2356,39.3437,47600.0
2008-04-01 13:30:00,43.68,43.89,43.68,43.76,70700.0,39.3618,39.551,39.3618,39.4339,70700.0
2008-04-01 14:00:00,43.76,43.77,43.65,43.65,76200.0,39.4339,39.4429,39.3347,39.3347,76200.0
2008-04-01 14:30:00,43.67,43.92,43.56,43.59,84000.0,39.3528,39.578,39.2536,39.2807,84000.0
2008-04-01 15:00:00,43.57,43.99,43.56,43.84,76700.0,39.2626,39.6411,39.2536,39.5059,76700.0
2008-04-01 15:30:00,43.88,44.0,43.45,43.58,180100.0,39.542,39.6501,39.1545,39.2717,180100.0
2008-04-02 09:30:00,43.4,44.06,43.35,43.87,56000.0,39.1094,39.7042,39.0644,39.533,56000.0
2008-04-02 10:00:00,43.85,44.62,43.79,44.31,66100.0,39.515,40.2088,39.4609,39.9295,66100.0
2008-04-02 10:30:00,44.32,44.55,44.07,44.44,105500.0,39.9385,40.1458,39.7132,40.0466,105500.0
2008-04-02 11:00:00,44.46,44.52,44.06,44.15,61500.0,40.0647,40.1187,39.7042,39.7853,61500.0
2008-04-02 11:30:00,44.12,44.39,44.06,44.31,40700.0,39.7583,40.0016,39.7042,39.9295,40700.0
2008-04-02 12:00:00,44.31,44.37,44.06,44.19,104100.0,39.9295,39.9836,39.7042,39.8213,104100.0
2008-04-02 12:30:00,44.21,44.25,43.58,43.83,72600.0,39.8394,39.8754,39.2717,39.4969,72600.0
2008-04-02 13:00:00,43.84,43.94,43.56,43.77,32200.0,39.5059,39.5961,39.2536,39.4429,32200.0
2008-04-02 13:30:00,43.77,43.93,43.62,43.89,22800.0,39.4429,39.587,39.3077,39.551,22800.0
2008-04-02 14:00:00,43.91,44.02,43.73,43.78,50500.0,39.569,39.6682,39.4068,39.4519,50500.0
2008-04-02 14:30:00,43.78,43.78,43.28,43.48,60600.0,39.4519,39.4519,39.0013,39.1815,60600.0
2008-04-02 15:00:00,43.48,43.6,43.14,43.57,94100.0,39.1815,39.2897,38.8751,39.2626,94100.0
2008-04-02 15:30:00,43.55,43.56,43.17,43.27,103200.0,39.2446,39.2536,38.9022,38.9923,103200.0
2008-04-03 09:30:00,46.05,47.88,45.3,46.04,541700.0,41.4975,43.1465,40.8216,41.4885,541700.0
2008-04-03 10:00:00,46.0,46.38,44.89,44.97,287000.0,41.4524,41.7948,40.4521,40.5242,287000.0
2008-04-03 10:30:00,45.0,45.24,44.59,44.64,394600.0,40.5513,40.7675,40.1818,40.2269,394600.0
2008-04-03 11:00:00,44.64,44.88,44.64,44.87,138300.0,40.2269,40.4431,40.2269,40.4341,138300.0
2008-04-03 11:30:00,44.89,44.94,44.4,44.58,92100.0,40.4521,40.4972,40.0106,40.1728,92100.0
2008-04-03 12:00:00,44.56,44.83,44.54,44.75,67300.0,40.1548,40.3981,40.1367,40.326,67300.0
2008-04-03 12:30:00,44.78,45.89,44.74,45.79,140700.0,40.353,41.3533,40.317,41.2632,140700.0
2008-04-03 13:00:00,45.79,46.5,45.79,45.95,103800.0,41.2632,41.903,41.2632,41.4074,103800.0
2008-04-03 13:30:00,45.96,46.0,45.67,45.72,80400.0,41.4164,41.4524,41.155,41.2001,80400.0
2008-04-03 14:00:00,45.68,45.76,45.45,45.53,98500.0,41.164,41.2361,40.9568,41.0289,98500.0
2008-04-03 14:30:00,45.53,45.87,45.41,45.74,107100.0,41.0289,41.3353,40.9207,41.2181,107100.0
2008-04-03 15:00:00,45.74,46.3,45.51,46.19,112500.0,41.2181,41.7227,41.0108,41.6236,112500.0
2008-04-03 15:30:00,46.17,46.2,45.83,45.87,151200.0,41.6056,41.6326,41.2992,41.3353,151200.0
2008-04-04 09:30:00,46.19,46.19,45.0,45.28,112000.0,41.6236,41.6236,40.5513,40.8036,112000.0
2008-04-04 10:00:00,45.22,45.53,45.16,45.53,75200.0,40.7495,41.0289,40.6955,41.0289,75200.0
2008-04-04 10:30:00,45.53,45.74,45.24,45.49,35700.0,41.0289,41.2181,40.7675,40.9928,35700.0
2008-04-04 11:00:00,45.48,45.58,45.37,45.52,44000.0,40.9838,41.0739,40.8847,41.0199,44000.0
2008-04-04 11:30:00,45.51,45.53,45.31,45.39,30200.0,41.0108,41.0289,40.8306,40.9027,30200.0
2008-04-04 12:00:00,45.41,45.61,45.37,45.57,51100.0,40.9207,41.101,40.8847,41.0649,51100.0
2008-04-04 12:30:00,45.56,46.0,45.48,45.91,53600.0,41.0559,41.4524,40.9838,41.3713,53600.0
2008-04-04 13:00:00,45.92,46.05,45.88,46.0,124100.0,41.3803,41.4975,41.3443,41.4524,124100.0
2008-04-04 13:30:00,46.04,46.3,45.98,46.26,35300.0,41.4885,41.7227,41.4344,41.6867,35300.0
2008-04-04 14:00:00,46.28,46.44,45.99,46.03,92300.0,41.7047,41.8489,41.4434,41.4794,92300.0
2008-04-04 14:30:00,46.03,46.72,45.95,46.34,68600.0,41.4794,42.1012,41.4074,41.7588,68600.0
2008-04-04 15:00:00,46.34,46.42,45.94,46.06,109600.0,41.7588,41.8309,41.3983,41.5065,109600.0
2008-04-04 15:30:00,46.08,46.19,45.63,45.71,158000.0,41.5245,41.6236,41.119,41.1911,158000.0
2008-04-07 09:30:00,46.11,47.02,46.0,46.95,67700.0,41.5515,42.3716,41.4524,42.3085,67700.0
2008-04-07 10:00:00,46.95,46.95,46.55,46.58,60000.0,42.3085,42.3085,41.948,41.9751,60000.0
2008-04-07 10:30:00,46.58,46.58,46.22,46.3,78600.0,41.9751,41.9751,41.6507,41.7227,78600.0
2008-04-07 11:00:00,46.33,46.69,46.14,46.61,61000.0,41.7498,42.0742,41.5786,42.0021,61000.0
2008-04-07 11:30:00,46.63,46.79,46.49,46.66,59100.0,42.0201,42.1643,41.894,42.0472,59100.0
2008-04-07 12:00:00,46.66,46.72,46.39,46.5,27800.0,42.0472,42.1012,41.8039,41.903,27800.0
2008-04-07 12:30:00,46.49,46.6,46.43,46.55,28100.0,41.894,41.9931,41.8399,41.948,28100.0
2008-04-07 13:00:00,46.58,46.59,46.45,46.54,19900.0,41.9751,41.9841,41.8579,41.939,19900.0
2008-04-07 13:30:00,46.54,46.55,46.26,46.35,53300.0,41.939,41.948,41.6867,41.7678,53300.0
2008-04-07 14:00:00,46.35,46.44,46.25,46.27,41500.0,41.7678,41.8489,41.6777,41.6957,41500.0
2008-04-07 14:30:00,46.27,46.3,45.94,46.05,35300.0,41.6957,41.7227,41.3983,41.4975,35300.0
2008-04-07 15:00:00,46.05,46.18,45.74,46.18,68000.0,41.4975,41.6146,41.2181,41.6146,68000.0
2008-04-07 15:30:00,46.18,46.19,45.85,45.89,80600.0,41.6146,41.6236,41.3172,41.3533,80600.0
2008-04-08 09:30:00,45.6,45.6,44.84,45.1,60400.0,41.092,41.092,40.4071,40.6414,60400.0
2008-04-08 10:00:00,45.08,46.0,45.01,45.96,72700.0,40.6234,41.4524,40.5603,41.4164,72700.0
2008-04-08 10:30:00,45.95,46.0,45.77,45.95,45200.0,41.4074,41.4524,41.2451,41.4074,45200.0
2008-04-08 11:00:00,45.94,46.1,45.89,45.97,34300.0,41.3983,41.5425,41.3533,41.4254,34300.0
2008-04-08 11:30:00,46.0,46.09,45.94,46.06,26800.0,41.4524,41.5335,41.3983,41.5065,26800.0
2008-04-08 12:00:00,46.06,46.3,46.06,46.15,23900.0,41.5065,41.7227,41.5065,41.5876,23900.0
2008-04-08 12:30:00,46.19,46.36,46.0,46.06,33100.0,41.6236,41.7768,41.4524,41.5065,33100.0
2008-04-08 13:00:00,46.05,46.05,45.68,45.68,28500.0,41.4975,41.4975,41.164,41.164,28500.0
2008-04-08 13:30:00,45.69,46.11,45.64,46.05,47300.0,41.1731,41.5515,41.128,41.4975,47300.0
2008-04-08 14:00:00,46.05,46.05,45.78,45.96,37900.0,41.4975,41.4975,41.2542,41.4164,37900.0
2008-04-08 14:30:00,45.96,46.2,45.83,46.2,43600.0,41.4164,41.6326,41.2992,41.6326,43600.0
2008-04-08 15:00:00,46.17,46.19,45.94,46.14,31600.0,41.6056,41.6236,41.3983,41.5786,31600.0
2008-04-08 15:30:00,46.14,46.33,46.1,46.15,45800.0,41.5786,41.7498,41.5425,41.5876,45800.0
2008-04-09 09:30:00,46.4,46.49,46.18,46.4,39800.0,41.8129,41.894,41.6146,41.8129,39800.0
2008-04-09 10:00:00,46.4,46.5,46.22,46.39,41100.0,41.8129,41.903,41.6507,41.8039,41100.0
2008-04-09 10:30:00,46.43,46.6,46.25,46.53,31500.0,41.8399,41.9931,41.6777,41.93,31500.0
2008-04-09 11:00:00,46.53,46.54,46.17,46.29,32300.0,41.93,41.939,41.6056,41.7137,32300.0
2008-04-09 11:30:00,46.31,46.39,45.98,45.99,47700.0,41.7318,41.8039,41.4344,41.4434,47700.0
2008-04-09 12:00:00,46.04,46.18,45.82,45.95,18500.0,41.4885,41.6146,41.2902,41.4074,18500.0
2008-04-09 12:30:00,45.95,45.95,45.67,45.67,90600.0,41.4074,41.4074,41.155,41.155,90600.0
2008-04-09 13:00:00,45.67,45.84,45.61,45.7,83300.0,41.155,41.3082,41.101,41.1821,83300.0
2008-04-09 13:30:00,45.77,46.13,45.7,46.09,19000.0,41.2451,41.5696,41.1821,41.5335,19000.0
2008-04-09 14:00:00,46.14,46.22,45.83,46.01,45500.0,41.5786,41.6507,41.2992,41.4614,45500.0
2008-04-09 14:30:00,46.02,46.02,45.73,45.86,60700.0,41.4704,41.4704,41.2091,41.3262,60700.0
2008-04-09 15:00:00,45.88,45.92,45.46,45.52,88700.0,41.3443,41.3803,40.9658,41.0199,88700.0
2008-04-09 15:30:00,45.54,45.81,45.45,45.67,61000.0,41.0379,41.2812,40.9568,41.155,61000.0
2008-04-10 09:30:00,45.46,45.64,45.02,45.13,55700.0,40.9658,41.128,40.5693,40.6684,55700.0
2008-04-10 10:00:00,45.14,45.59,44.8,45.58,72400.0,40.6774,41.0829,40.371,41.0739,72400.0
2008-04-10 10:30:00,45.57,45.7,45.2,45.69,51800.0,41.0649,41.1821,40.7315,41.1731,51800.0
2008-04-10 11:00:00,45.66,45.92,45.53,45.75,27500.0,41.146,41.3803,41.0289,41.2271,27500.0
2008-04-10 11:30:00,45.73,46.09,45.73,46.06,20300.0,41.2091,41.5335,41.2091,41.5065,20300.0
2008-04-10 12:00:00,46.06,46.12,45.88,45.9,22800.0,41.5065,41.5605,41.3443,41.3623,22800.0
2008-04-10 12:30:00,45.9,46.1,45.85,45.93,21200.0,41.3623,41.5425,41.3172,41.3893,21200.0
2008-04-10 13:00:00,45.93,46.26,45.93,46.24,20700.0,41.3893,41.6867,41.3893,41.6687,20700.0
2008-04-10 13:30:00,46.24,46.48,46.22,46.29,31900.0,41.6687,41.885,41.6507,41.7137,31900.0
2008-04-10 14:00:00,46.25,46.3,45.77,45.82,57900.0,41.6777,41.7227,41.2451,41.2902,57900.0
2008-04-10 14:30:00,45.81,46.02,45.71,45.98,32600.0,41.2812,41.4704,41.1911,41.4344,32600.0
2008-04-10 15:00:00,45.98,46.02,45.75,45.81,37000.0,41.4344,41.4704,41.2271,41.2812,37000.0
2008-04-10 15:30:00,45.78,45.83,45.58,45.7,74600.0,41.2542,41.2992,41.0739,41.1821,74600.0
2008-04-11 09:30:00,45.31,45.31,44.0,44.61,53200.0,40.8306,40.8306,39.6501,40.1998,53200.0
2008-04-11 10:00:00,44.63,45.17,44.54,44.62,67600.0,40.2178,40.7045,40.1367,40.2088,67600.0
2008-04-11 10:30:00,44.66,44.79,44.58,44.65,64600.0,40.2449,40.362,40.1728,40.2359,64600.0
2008-04-11 11:00:00,44.6,44.69,44.35,44.36,60900.0,40.1908,40.2719,39.9655,39.9745,60900.0
2008-04-11 11:30:00,44.35,44.73,44.34,44.7,43000.0,39.9655,40.308,39.9565,40.2809,43000.0
2008-04-11 12:00:00,44.72,44.79,44.63,44.67,263800.0,40.2989,40.362,40.2178,40.2539,263800.0
2008-04-11 12:30:00,44.66,44.82,44.66,44.81,51200.0,40.2449,40.3891,40.2449,40.3801,51200.0
2008-04-11 13:00:00,44.83,44.97,44.8,44.88,36500.0,40.3981,40.5242,40.371,40.4431,36500.0
2008-04-11 13:30:00,44.84,44.85,44.59,44.7,34400.0,40.4071,40.4161,40.1818,40.2809,34400.0
2008-04-11 14:00:00,44.69,44.76,44.6,44.74,47100.0,40.2719,40.335,40.1908,40.317,47100.0
2008-04-11 14:30:00,44.74,44.92,44.68,44.83,40400.0,40.317,40.4792,40.2629,40.3981,40400.0
2008-04-11 15:00:00,44.83,44.84,44.66,44.82,54400.0,40.3981,40.4071,40.2449,40.3891,54400.0
2008-04-11 15:30:00,44.8,44.82,44.61,44.8,100600.0,40.371,40.3891,40.1998,40.371,100600.0
2008-04-14 09:30:00,44.87,45.07,44.51,45.07,32400.0,40.4341,40.6143,40.1097,40.6143,32400.0
2008-04-14 10:00:00,45.04,45.15,44.96,45.05,35600.0,40.5873,40.6864,40.5152,40.5963,35600.0
2008-04-14 10:30:00,45.05,45.13,45.0,45.1,42200.0,40.5963,40.6684,40.5513,40.6414,42200.0
2008-04-14 11:00:00,45.1,45.12,44.96,45.01,29300.0,40.6414,40.6594,40.5152,40.5603,29300.0
2008-04-14 11:30:00,44.99,45.03,44.86,44.98,70000.0,40.5423,40.5783,40.4251,40.5332,70000.0
2008-04-14 12:00:00,44.98,45.03,44.87,45.03,60900.0,40.5332,40.5783,40.4341,40.5783,60900.0
2008-04-14 12:30:00,45.02,45.07,44.95,44.98,62100.0,40.5693,40.6143,40.5062,40.5332,62100.0
2008-04-14 13:00:00,44.96,45.01,44.89,44.99,70000.0,40.5152,40.5603,40.4521,40.5423,70000.0
2008-04-14 13:30:00,44.99,45.03,44.92,44.99,48300.0,40.5423,40.5783,40.4792,40.5423,48300.0
2008-04-14 14:00:00,45.0,45.07,44.96,45.04,33400.0,40.5513,40.6143,40.5152,40.5873,33400.0
2008-04-14 14:30:00,45.03,45.2,45.03,45.11,26700.0,40.5783,40.7315,40.5783,40.6504,26700.0
2008-04-14 15:00:00,45.1,45.14,44.84,44.84,39900.0,40.6414,40.6774,40.4071,40.4071,39900.0
2008-04-14 15:30:00,44.8,45.15,44.74,45.04,57400.0,40.371,40.6864,40.317,40.5873,57400.0
2008-04-15 09:30:00,45.17,46.6,45.15,46.51,197200.0,40.8181,42.1103,40.8,42.029,197200.0
2008-04-15 10:00:00,46.51,46.88,46.46,46.53,103000.0,42.029,42.3634,41.9838,42.0471,103000.0
2008-04-15 10:30:00,46.56,46.59,46.16,46.33,83100.0,42.0742,42.1013,41.7127,41.8664,83100.0
2008-04-15 11:00:00,46.32,46.55,46.27,46.36,39500.0,41.8573,42.0652,41.8121,41.8935,39500.0
2008-04-15 11:30:00,46.29,46.4,46.26,46.4,58100.0,41.8302,41.9296,41.8031,41.9296,58100.0
2008-04-15 12:00:00,46.34,46.63,46.31,46.63,103800.0,41.8754,42.1374,41.8483,42.1374,103800.0
2008-04-15 12:30:00,46.62,46.86,46.62,46.8,53000.0,42.1284,42.3453,42.1284,42.2911,53000.0
2008-04-15 13:00:00,46.8,46.98,46.69,46.97,37800.0,42.2911,42.4537,42.1917,42.4447,37800.0
2008-04-15 13:30:00,46.98,47.15,46.94,47.08,54000.0,42.4537,42.6074,42.4176,42.5441,54000.0
2008-04-15 14:00:00,47.09,47.09,46.82,46.92,83200.0,42.5531,42.5531,42.3091,42.3995,83200.0
2008-04-15 14:30:00,46.92,46.92,46.54,46.58,70000.0,42.3995,42.3995,42.0561,42.0923,70000.0
2008-04-15 15:00:00,46.53,46.55,46.42,46.46,72400.0,42.0471,42.0652,41.9477,41.9838,72400.0
2008-04-15 15:30:00,46.46,46.63,46.19,46.55,88600.0,41.9838,42.1374,41.7398,42.0652,88600.0
2008-04-16 09:30:00,47.04,47.98,47.04,47.3,186700.0,42.5079,43.3574,42.5079,42.7429,186700.0
2008-04-16 10:00:00,47.31,47.41,47.0,47.34,96900.0,42.7519,42.8423,42.4718,42.779,96900.0
2008-04-16 10:30:00,47.32,47.93,47.32,47.93,54600.0,42.761,43.3122,42.761,43.3122,54600.0
2008-04-16 11:00:00,47.93,47.95,47.37,47.37,39600.0,43.3122,43.3303,42.8062,42.8062,39600.0
2008-04-16 11:30:00,47.39,47.41,46.92,47.13,36000.0,42.8242,42.8423,42.3995,42.5893,36000.0
2008-04-16 12:00:00,47.14,47.44,47.03,47.44,28700.0,42.5983,42.8694,42.4989,42.8694,28700.0
2008-04-16 12:30:00,47.49,47.56,46.92,47.49,37300.0,42.9146,42.9778,42.3995,42.9146,37300.0
2008-04-16 13:00:00,47.54,47.58,47.41,47.51,25700.0,42.9598,42.9959,42.8423,42.9327,25700.0
2008-04-16 13:30:00,47.51,47.51,47.19,47.2,34200.0,42.9327,42.9327,42.6435,42.6525,34200.0
2008-04-16 14:00:00,47.18,47.32,47.04,47.3,56300.0,42.6345,42.761,42.5079,42.7429,56300.0
2008-04-16 14:30:00,47.28,47.81,47.28,47.69,44600.0,42.7248,43.2038,42.7248,43.0953,44600.0
2008-04-16 15:00:00,47.68,47.9,47.55,47.58,69100.0,43.0863,43.2851,42.9688,42.9959,69100.0
2008-04-16 15:30:00,47.57,47.68,47.34,47.37,123900.0,42.9869,43.0863,42.779,42.8062,123900.0
2008-04-17 09:30:00,47.35,47.49,46.65,46.79,44800.0,42.7881,42.9146,42.1555,42.282,44800.0
2008-04-17 10:00:00,46.81,46.88,46.31,46.66,113100.0,42.3001,42.3634,41.8483,42.1646,113100.0
2008-04-17 10:30:00,46.65,46.88,46.45,46.74,29700.0,42.1555,42.3634,41.9748,42.2369,29700.0
2008-04-17 11:00:00,46.7,46.77,46.4,46.5,26600.0,42.2007,42.264,41.9296,42.02,26600.0
2008-04-17 11:30:00,46.54,46.8,46.51,46.65,28200.0,42.0561,42.2911,42.029,42.1555,28200.0
2008-04-17 12:00:00,46.72,46.78,46.46,46.58,20100.0,42.2188,42.273,41.9838,42.0923,20100.0
2008-04-17 12:30:00,46.56,46.84,46.53,46.81,32400.0,42.0742,42.3272,42.0471,42.3001,32400.0
2008-04-17 13:00:00,46.81,47.08,46.8,47.07,64100.0,42.3001,42.5441,42.2911,42.5351,64100.0
2008-04-17 13:30:00,47.07,47.15,46.93,47.01,33900.0,42.5351,42.6074,42.4085,42.4808,33900.0
2008-04-17 14:00:00,46.98,47.03,46.87,46.93,48800.0,42.4537,42.4989,42.3543,42.4085,48800.0
2008-04-17 14:30:00,46.94,47.05,46.78,46.94,61200.0,42.4176,42.517,42.273,42.4176,61200.0
2008-04-17 15:00:00,46.91,47.15,46.9,46.98,63500.0,42.3905,42.6074,42.3814,42.4537,63500.0
2008-04-17 15:30:00,47.0,47.13,46.9,47.04,109300.0,42.4718,42.5893,42.3814,42.5079,109300.0
2008-04-18 09:30:00,47.74,48.0,47.65,47.65,39000.0,43.1405,43.3755,43.0592,43.0592,39000.0
2008-04-18 10:00:00,47.65,47.77,47.44,47.44,24600.0,43.0592,43.1676,42.8694,42.8694,24600.0
2008-04-18 10:30:00,47.5,47.81,47.45,47.67,20600.0,42.9236,43.2038,42.8784,43.0773,20600.0
2008-04-18 11:00:00,47.66,47.81,47.61,47.79,23700.0,43.0682,43.2038,43.023,43.1857,23700.0
2008-04-18 11:30:00,47.8,48.19,47.77,47.94,41700.0,43.1947,43.5472,43.1676,43.3212,41700.0
2008-04-18 12:00:00,47.94,48.38,47.88,48.27,17500.0,43.3212,43.7188,43.267,43.6194,17500.0
2008-04-18 12:30:00,48.25,48.28,47.97,47.97,13500.0,43.6014,43.6285,43.3483,43.3483,13500.0
2008-04-18 13:00:00,47.98,48.26,47.95,48.19,12800.0,43.3574,43.6104,43.3303,43.5472,12800.0
2008-04-18 13:30:00,48.2,48.23,48.05,48.21,10800.0,43.5562,43.5833,43.4206,43.5652,10800.0
2008-04-18 14:00:00,48.19,48.19,47.95,48.0,32700.0,43.5472,43.5472,43.3303,43.3755,32700.0
2008-04-18 14:30:00,48.02,48.19,47.99,48.02,39300.0,43.3935,43.5472,43.3664,43.3935,39300.0
2008-04-18 15:00:00,48.05,48.13,47.95,47.95,38300.0,43.4206,43.4929,43.3303,43.3303,38300.0
2008-04-18 15:30:00,47.95,48.1,47.87,48.03,33000.0,43.3303,43.4658,43.258,43.4026,33000.0
2008-04-21 09:30:00,48.57,48.57,48.04,48.18,61900.0,43.8905,43.8905,43.4116,43.5381,61900.0
2008-04-21 10:00:00,48.19,48.25,48.0,48.19,59300.0,43.5472,43.6014,43.3755,43.5472,59300.0
2008-04-21 10:30:00,48.2,48.31,48.13,48.2,46300.0,43.5562,43.6556,43.4929,43.5562,46300.0
2008-04-21 11:00:00,48.2,48.41,48.16,48.18,85000.0,43.5562,43.746,43.52,43.5381,85000.0
2008-04-21 11:30:00,48.2,48.23,47.98,48.05,51700.0,43.5562,43.5833,43.3574,43.4206,51700.0
2008-04-21 12:00:00,48.05,48.07,47.94,47.95,36200.0,43.4206,43.4387,43.3212,43.3303,36200.0
2008-04-21 12:30:00,47.9,48.03,47.88,47.88,13700.0,43.2851,43.4026,43.267,43.267,13700.0
2008-04-21 13:00:00,47.91,48.06,47.89,47.93,73600.0,43.2941,43.4297,43.2761,43.3122,73600.0
2008-04-21 13:30:00,47.94,47.98,47.85,47.95,34200.0,43.3212,43.3574,43.2399,43.3303,34200.0
2008-04-21 14:00:00,47.93,48.03,47.91,48.01,24900.0,43.3122,43.4026,43.2941,43.3845,24900.0
2008-04-21 14:30:00,48.01,48.39,48.0,48.3,33600.0,43.3845,43.7279,43.3755,43.6466,33600.0
2008-04-21 15:00:00,48.31,48.58,48.31,48.54,32600.0,43.6556,43.8996,43.6556,43.8634,32600.0
2008-04-21 15:30:00,48.52,48.57,48.28,48.39,43000.0,43.8454,43.8905,43.6285,43.7279,43000.0
2008-04-22 09:30:00,48.64,48.64,47.38,47.53,82300.0,43.9538,43.9538,42.8152,42.9507,82300.0
2008-04-22 10:00:00,47.56,47.62,47.0,47.0,52900.0,42.9778,43.0321,42.4718,42.4718,52900.0
2008-04-22 10:30:00,47.0,47.04,46.93,46.99,38200.0,42.4718,42.5079,42.4085,42.4628,38200.0
2008-04-22 11:00:00,47.0,47.0,46.78,46.91,35900.0,42.4718,42.4718,42.273,42.3905,35900.0
2008-04-22 11:30:00,46.94,47.0,46.6,46.64,29100.0,42.4176,42.4718,42.1103,42.1465,29100.0
2008-04-22 12:00:00,46.63,46.7,46.13,46.16,42900.0,42.1374,42.2007,41.6856,41.7127,42900.0
2008-04-22 12:30:00,46.16,46.16,45.76,45.83,37500.0,41.7127,41.7127,41.3513,41.4145,37500.0
2008-04-22 13:00:00,45.83,46.03,45.73,45.94,33500.0,41.4145,41.5953,41.3242,41.5139,33500.0
2008-04-22 13:30:00,45.93,46.18,45.89,46.13,24100.0,41.5049,41.7308,41.4687,41.6856,24100.0
2008-04-22 14:00:00,46.15,46.32,46.06,46.3,37900.0,41.7037,41.8573,41.6224,41.8392,37900.0
2008-04-22 14:30:00,46.28,46.37,46.13,46.19,48900.0,41.8212,41.9025,41.6856,41.7398,48900.0
2008-04-22 15:00:00,46.18,46.5,46.07,46.4,30800.0,41.7308,42.02,41.6314,41.9296,30800.0
2008-04-22 15:30:00,46.43,46.6,46.29,46.5,52300.0,41.9567,42.1103,41.8302,42.02,52300.0
2008-04-23 09:30:00,46.47,47.21,45.83,45.83,34100.0,41.9929,42.6616,41.4145,41.4145,34100.0
2008-04-23 10:00:00,45.82,46.34,45.72,46.34,47100.0,41.4055,41.8754,41.3151,41.8754,47100.0
2008-04-23 10:30:00,46.33,46.76,46.33,46.61,30600.0,41.8664,42.2549,41.8664,42.1194,30600.0
2008-04-23 11:00:00,46.59,46.59,46.2,46.2,51200.0,42.1013,42.1013,41.7489,41.7489,51200.0
2008-04-23 11:30:00,46.18,46.29,46.01,46.02,17000.0,41.7308,41.8302,41.5772,41.5862,17000.0
2008-04-23 12:00:00,46.03,46.04,45.78,45.84,24700.0,41.5953,41.6043,41.3693,41.4236,24700.0
2008-04-23 12:30:00,45.85,45.88,45.64,45.79,36000.0,41.4326,41.4597,41.2428,41.3784,36000.0
2008-04-23 13:00:00,45.82,45.91,45.72,45.88,16200.0,41.4055,41.4868,41.3151,41.4597,16200.0
2008-04-23 13:30:00,45.92,46.03,45.73,45.96,22600.0,41.4959,41.5953,41.3242,41.532,22600.0
2008-04-23 14:00:00,45.99,46.01,45.9,45.9,28100.0,41.5591,41.5772,41.4778,41.4778,28100.0
2008-04-23 14:30:00,45.91,46.0,45.77,45.85,30700.0,41.4868,41.5681,41.3603,41.4326,30700.0
2008-04-23 15:00:00,45.86,46.2,45.85,45.98,50900.0,41.4416,41.7489,41.4326,41.5501,50900.0
2008-04-23 15:30:00,45.98,46.19,45.94,46.19,71900.0,41.5501,41.7398,41.5139,41.7398,71900.0
2008-04-24 09:30:00,46.32,46.5,45.86,45.98,27100.0,41.8573,42.02,41.4416,41.5501,27100.0
2008-04-24 10:00:00,45.93,45.93,45.26,45.27,41500.0,41.5049,41.5049,40.8994,40.9085,41500.0
2008-04-24 10:30:00,45.26,45.77,45.18,45.73,36500.0,40.8994,41.3603,40.8271,41.3242,36500.0
2008-04-24 11:00:00,45.69,46.14,45.5,46.14,36200.0,41.288,41.6947,41.1163,41.6947,36200.0
2008-04-24 11:30:00,46.19,46.84,46.17,46.63,39600.0,41.7398,42.3272,41.7218,42.1374,39600.0
2008-04-24 12:00:00,46.65,46.94,46.62,46.76,17300.0,42.1555,42.4176,42.1284,42.2549,17300.0
2008-04-24 12:30:00,46.82,46.98,46.67,46.72,17900.0,42.3091,42.4537,42.1736,42.2188,17900.0
2008-04-24 13:00:00,46.69,46.75,46.57,46.58,15400.0,42.1917,42.2459,42.0832,42.0923,15400.0
2008-04-24 13:30:00,46.6,46.96,46.59,46.84,47800.0,42.1103,42.4357,42.1013,42.3272,47800.0
2008-04-24 14:00:00,46.82,47.28,46.79,47.18,31900.0,42.3091,42.7248,42.282,42.6345,31900.0
2008-04-24 14:30:00,47.17,47.25,46.95,47.1,29000.0,42.6254,42.6977,42.4266,42.5622,29000.0
2008-04-24 15:00:00,47.13,47.32,47.1,47.18,56200.0,42.5893,42.761,42.5622,42.6345,56200.0
2008-04-24 15:30:00,47.19,47.28,47.0,47.18,69500.0,42.6435,42.7248,42.4718,42.6345,69500.0
2008-04-25 09:30:00,47.37,48.18,46.41,46.42,30200.0,42.8062,43.5381,41.9386,41.9477,30200.0
2008-04-25 10:00:00,46.42,46.75,46.33,46.64,17400.0,41.9477,42.2459,41.8664,42.1465,17400.0
2008-04-25 10:30:00,46.63,46.69,46.28,46.68,27200.0,42.1374,42.1917,41.8212,42.1826,27200.0
2008-04-25 11:00:00,46.68,46.82,46.32,46.39,19600.0,42.1826,42.3091,41.8573,41.9206,19600.0
2008-04-25 11:30:00,46.39,46.87,46.26,46.87,21300.0,41.9206,42.3543,41.8031,42.3543,21300.0
2008-04-25 12:00:00,46.81,47.12,46.79,46.83,23900.0,42.3001,42.5802,42.282,42.3182,23900.0
2008-04-25 12:30:00,46.81,46.81,46.57,46.6,8800.0,42.3001,42.3001,42.0832,42.1103,8800.0
2008-04-25 13:00:00,46.56,46.61,46.42,46.43,7300.0,42.0742,42.1194,41.9477,41.9567,7300.0
2008-04-25 13:30:00,46.45,46.48,46.22,46.4,21600.0,41.9748,42.0019,41.767,41.9296,21600.0
2008-04-25 14:00:00,46.4,46.41,46.2,46.25,36300.0,41.9296,41.9386,41.7489,41.7941,36300.0
2008-04-25 14:30:00,46.3,46.42,46.22,46.38,27500.0,41.8392,41.9477,41.767,41.9115,27500.0
2008-04-25 15:00:00,46.39,47.18,46.35,47.13,56800.0,41.9206,42.6345,41.8844,42.5893,56800.0
2008-04-25 15:30:00,47.12,47.23,46.96,46.99,48600.0,42.5802,42.6796,42.4357,42.4628,48600.0
2008-04-28 09:30:00,47.03,47.48,47.0,47.34,53300.0,42.4989,42.9056,42.4718,42.779,53300.0
2008-04-28 10:00:00,47.34,47.66,47.17,47.3,34000.0,42.779,43.0682,42.6254,42.7429,34000.0
2008-04-28 10:30:00,47.35,47.85,47.31,47.85,44500.0,42.7881,43.2399,42.7519,43.2399,44500.0
2008-04-28 11:00:00,47.92,48.25,47.78,48.22,65300.0,43.3032,43.6014,43.1767,43.5743,65300.0
2008-04-28 11:30:00,48.2,48.82,48.19,48.75,64500.0,43.5562,44.1165,43.5472,44.0532,64500.0
2008-04-28 12:00:00,48.76,48.86,48.5,48.65,138600.0,44.0622,44.1526,43.8273,43.9628,138600.0
2008-04-28 12:30:00,48.65,48.71,48.46,48.5,49200.0,43.9628,44.0171,43.7911,43.8273,49200.0
2008-04-28 13:00:00,48.48,48.52,48.45,48.5,58100.0,43.8092,43.8454,43.7821,43.8273,58100.0
2008-04-28 13:30:00,48.5,48.52,48.45,48.5,45000.0,43.8273,43.8454,43.7821,43.8273,45000.0
2008-04-28 14:00:00,48.5,48.72,48.49,48.64,77600.0,43.8273,44.0261,43.8182,43.9538,77600.0
2008-04-28 14:30:00,48.65,48.79,48.62,48.74,21500.0,43.9628,44.0893,43.9357,44.0442,21500.0
2008-04-28 15:00:00,48.74,48.76,48.55,48.58,28400.0,44.0442,44.0622,43.8725,43.8996,28400.0
2008-04-28 15:30:00,48.58,48.6,48.4,48.51,47300.0,43.8996,43.9177,43.7369,43.8363,47300.0
2008-04-29 09:30:00,48.59,48.59,47.62,47.7,22000.0,43.9086,43.9086,43.0321,43.1044,22000.0
2008-04-29 10:00:00,47.7,48.01,47.61,47.75,26100.0,43.1044,43.3845,43.023,43.1495,26100.0
2008-04-29 10:30:00,47.73,47.83,47.66,47.72,20100.0,43.1315,43.2218,43.0682,43.1224,20100.0
2008-04-29 11:00:00,47.69,47.69,47.35,47.58,25200.0,43.0953,43.0953,42.7881,42.9959,25200.0
2008-04-29 11:30:00,47.6,47.69,47.52,47.58,30200.0,43.014,43.0953,42.9417,42.9959,30200.0
2008-04-29 12:00:00,47.58,47.69,47.58,47.67,15700.0,42.9959,43.0953,42.9959,43.0773,15700.0
2008-04-29 12:30:00,47.69,47.78,47.63,47.63,21200.0,43.0953,43.1767,43.0411,43.0411,21200.0
2008-04-29 13:00:00,47.68,47.98,47.63,47.95,13600.0,43.0863,43.3574,43.0411,43.3303,13600.0
2008-04-29 13:30:00,47.98,48.2,47.8,48.08,25500.0,43.3574,43.5562,43.1947,43.4478,25500.0
2008-04-29 14:00:00,48.08,48.23,48.01,48.15,28500.0,43.4478,43.5833,43.3845,43.511,28500.0
2008-04-29 14:30:00,48.18,48.6,48.03,48.54,42300.0,43.5381,43.9177,43.4026,43.8634,42300.0
2008-04-29 15:00:00,48.53,48.63,48.32,48.37,35600.0,43.8544,43.9448,43.6646,43.7098,35600.0
2008-04-29 15:30:00,48.33,48.36,48.01,48.24,36100.0,43.6737,43.7008,43.3845,43.5923,36100.0
2008-04-30 09:30:00,48.35,49.12,48.35,48.6,74800.0,43.6917,44.3876,43.6917,43.9177,74800.0
2008-04-30 10:00:00,48.6,49.44,48.57,49.28,39500.0,43.9177,44.6767,43.8905,44.5321,39500.0
2008-04-30 10:30:00,49.33,49.37,49.0,49.02,31700.0,44.5773,44.6135,44.2791,44.2972,31700.0
2008-04-30 11:00:00,49.04,49.18,49.03,49.13,48000.0,44.3153,44.4418,44.3062,44.3966,48000.0
2008-04-30 11:30:00,49.1,49.28,49.1,49.26,20900.0,44.3695,44.5321,44.3695,44.5141,20900.0
2008-04-30 12:00:00,49.28,49.55,49.2,49.48,45800.0,44.5321,44.7761,44.4598,44.7129,45800.0
2008-04-30 12:30:00,49.47,49.53,48.87,48.98,129600.0,44.7038,44.7581,44.1616,44.261,129600.0
2008-04-30 13:00:00,48.98,49.17,48.97,49.16,27500.0,44.261,44.4327,44.252,44.4237,27500.0
2008-04-30 13:30:00,49.15,49.34,49.14,49.27,18100.0,44.4147,44.5864,44.4056,44.5231,18100.0
2008-04-30 14:00:00,49.27,49.61,49.04,49.3,53500.0,44.5231,44.8303,44.3153,44.5502,53500.0
2008-04-30 14:30:00,49.3,49.49,48.5,48.51,90400.0,44.5502,44.7219,43.8273,43.8363,90400.0
2008-04-30 15:00:00,48.49,48.58,47.8,47.8,83300.0,43.8182,43.8996,43.1947,43.1947,83300.0
2008-04-30 15:30:00,47.82,48.2,47.66,47.9,88700.0,43.2128,43.5562,43.0682,43.2851,88700.0
2008-05-01 09:30:00,48.14,48.14,47.35,47.78,53400.0,43.502,43.502,42.7881,43.1767,53400.0
2008-05-01 10:00:00,47.84,48.0,47.75,47.94,52100.0,43.2309,43.3755,43.1495,43.3212,52100.0
2008-05-01 10:30:00,47.94,47.98,47.66,47.75,60600.0,43.3212,43.3574,43.0682,43.1495,60600.0
2008-05-01 11:00:00,47.77,47.93,47.75,47.83,11100.0,43.1676,43.3122,43.1495,43.2218,11100.0
2008-05-01 11:30:00,47.83,47.91,47.77,47.84,15800.0,43.2218,43.2941,43.1676,43.2309,15800.0
2008-05-01 12:00:00,47.84,48.25,47.84,48.21,13400.0,43.2309,43.6014,43.2309,43.5652,13400.0
2008-05-01 12:30:00,48.21,48.8,48.13,48.67,28300.0,43.5652,44.0984,43.4929,43.9809,28300.0
2008-05-01 13:00:00,48.69,48.83,48.39,48.56,28800.0,43.999,44.1255,43.7279,43.8815,28800.0
2008-05-01 13:30:00,48.59,48.76,48.45,48.46,18100.0,43.9086,44.0622,43.7821,43.7911,18100.0
2008-05-01 14:00:00,48.47,48.72,48.37,48.54,19700.0,43.8002,44.0261,43.7098,43.8634,19700.0
2008-05-01 14:30:00,48.58,48.91,48.53,48.6,70200.0,43.8996,44.1978,43.8544,43.9177,70200.0
2008-05-01 15:00:00,48.59,48.93,48.59,48.65,30200.0,43.9086,44.2159,43.9086,43.9628,30200.0
2008-05-01 15:30:00,48.65,48.82,48.4,48.71,63800.0,43.9628,44.1165,43.7369,44.0171,63800.0
2008-05-02 09:30:00,49.09,49.3,48.5,49.0,38600.0,44.3604,44.5502,43.8273,44.2791,38600.0
2008-05-02 10:00:00,49.02,49.45,49.01,49.34,28100.0,44.2972,44.6858,44.2881,44.5864,28100.0
2008-05-02 10:30:00,49.37,49.68,49.37,49.6,43700.0,44.6135,44.8936,44.6135,44.8213,43700.0
2008-05-02 11:00:00,49.6,49.98,49.54,49.71,71500.0,44.8213,45.1647,44.7671,44.9207,71500.0
2008-05-02 11:30:00,49.75,49.76,49.44,49.48,65600.0,44.9569,44.9659,44.6767,44.7129,65600.0
2008-05-02 12:00:00,49.47,49.48,48.87,49.0,42500.0,44.7038,44.7129,44.1616,44.2791,42500.0
2008-05-02 12:30:00,48.99,49.0,48.65,48.73,41500.0,44.2701,44.2791,43.9628,44.0351,41500.0
2008-05-02 13:00:00,48.73,48.73,48.31,48.37,37000.0,44.0351,44.0351,43.6556,43.7098,37000.0
2008-05-02 13:30:00,48.38,48.91,48.36,48.89,44800.0,43.7188,44.1978,43.7008,44.1797,44800.0
2008-05-02 14:00:00,48.88,48.98,48.82,48.9,86900.0,44.1707,44.261,44.1165,44.1887,86900.0
2008-05-02 14:30:00,48.9,49.06,48.84,49.02,60000.0,44.1887,44.3333,44.1345,44.2972,60000.0
2008-05-02 15:00:00,49.02,49.31,48.99,49.24,41400.0,44.2972,44.5592,44.2701,44.496,41400.0
2008-05-02 15:30:00,49.22,49.34,49.06,49.23,66300.0,44.4779,44.5864,44.3333,44.487,66300.0
2008-05-05 09:30:00,49.48,49.74,49.1,49.74,27500.0,44.7129,44.9478,44.3695,44.9478,27500.0
2008-05-05 10:00:00,49.73,49.99,49.7,49.72,29700.0,44.9388,45.1737,44.9117,44.9297,29700.0
2008-05-05 10:30:00,49.67,49.8,49.53,49.67,38300.0,44.8846,45.002,44.7581,44.8846,38300.0
2008-05-05 11:00:00,49.57,49.61,49.33,49.4,62000.0,44.7942,44.8303,44.5773,44.6406,62000.0
2008-05-05 11:30:00,49.41,49.62,49.4,49.47,35300.0,44.6496,44.8394,44.6406,44.7038,35300.0
2008-05-05 12:00:00,49.47,49.47,49.23,49.26,19400.0,44.7038,44.7038,44.487,44.5141,19400.0
2008-05-05 12:30:00,49.24,49.65,49.22,49.64,31600.0,44.496,44.8665,44.4779,44.8575,31600.0
2008-05-05 13:00:00,49.61,49.63,49.52,49.58,23800.0,44.8303,44.8484,44.749,44.8032,23800.0
2008-05-05 13:30:00,49.57,49.68,49.49,49.49,35100.0,44.7942,44.8936,44.7219,44.7219,35100.0
2008-05-05 14:00:00,49.48,49.62,49.44,49.61,29600.0,44.7129,44.8394,44.6767,44.8303,29600.0
2008-05-05 14:30:00,49.6,49.76,49.6,49.72,38200.0,44.8213,44.9659,44.8213,44.9297,38200.0
2008-05-05 15:00:00,49.72,49.8,49.69,49.76,36500.0,44.9297,45.002,44.9026,44.9659,36500.0
2008-05-05 15:30:00,49.75,49.83,49.52,49.59,48100.0,44.9569,45.0291,44.749,44.8123,48100.0
2008-05-06 09:30:00,49.1,49.29,48.02,48.14,40300.0,44.3695,44.5412,43.3935,43.502,40300.0
2008-05-06 10:00:00,48.19,48.31,47.71,47.79,25000.0,43.5472,43.6556,43.1134,43.1857,25000.0
2008-05-06 10:30:00,47.74,48.07,47.65,47.98,46500.0,43.1405,43.4387,43.0592,43.3574,46500.0
2008-05-06 11:00:00,48.08,48.41,48.04,48.41,46500.0,43.4478,43.746,43.4116,43.746,46500.0
2008-05-06 11:30:00,48.41,48.43,48.21,48.42,33600.0,43.746,43.764,43.5652,43.755,33600.0
2008-05-06 12:00:00,48.5,48.95,48.45,48.75,33800.0,43.8273,44.2339,43.7821,44.0532,33800.0
2008-05-06 12:30:00,48.77,48.85,48.67,48.8,22500.0,44.0713,44.1436,43.9809,44.0984,22500.0
2008-05-06 13:00:00,48.79,48.89,48.72,48.73,22800.0,44.0893,44.1797,44.0261,44.0351,22800.0
2008-05-06 13:30:00,48.75,48.84,48.5,48.67,29200.0,44.0532,44.1345,43.8273,43.9809,29200.0
2008-05-06 14:00:00,48.69,48.71,48.31,48.46,24700.0,43.999,44.0171,43.6556,43.7911,24700.0
2008-05-06 14:30:00,48.45,48.84,48.32,48.77,29600.0,43.7821,44.1345,43.6646,44.0713,29600.0
2008-05-06 15:00:00,48.79,48.89,48.72,48.73,42100.0,44.0893,44.1797,44.0261,44.0351,42100.0
2008-05-06 15:30:00,48.73,48.84,48.54,48.71,67600.0,44.0351,44.1345,43.8634,44.0171,67600.0
2008-05-07 09:30:00,48.69,49.33,48.69,49.2,20700.0,43.999,44.5773,43.999,44.4598,20700.0
2008-05-07 10:00:00,49.16,49.35,49.02,49.22,26500.0,44.4237,44.5954,44.2972,44.4779,26500.0
2008-05-07 10:30:00,49.21,49.77,49.21,49.67,46300.0,44.4689,44.9749,44.4689,44.8846,46300.0
2008-05-07 11:00:00,49.64,49.9,49.63,49.84,39200.0,44.8575,45.0924,44.8484,45.0382,39200.0
2008-05-07 11:30:00,49.84,49.85,49.7,49.75,26000.0,45.0382,45.0472,44.9117,44.9569,26000.0
2008-05-07 12:00:00,49.75,49.93,49.75,49.79,15000.0,44.9569,45.1195,44.9569,44.993,15000.0
2008-05-07 12:30:00,49.84,49.94,49.8,49.94,20500.0,45.0382,45.1285,45.002,45.1285,20500.0
2008-05-07 13:00:00,49.94,50.09,49.89,50.07,88600.0,45.1285,45.2641,45.0834,45.246,88600.0
2008-05-07 13:30:00,50.07,50.08,49.9,49.94,50100.0,45.246,45.2551,45.0924,45.1285,50100.0
2008-05-07 14:00:00,49.93,49.95,49.6,49.61,68700.0,45.1195,45.1376,44.8213,44.8303,68700.0
2008-05-07 14:30:00,49.61,49.63,49.29,49.35,67600.0,44.8303,44.8484,44.5412,44.5954,67600.0
2008-05-07 15:00:00,49.34,49.4,49.18,49.19,42400.0,44.5864,44.6406,44.4418,44.4508,42400.0
2008-05-07 15:30:00,49.17,49.18,48.53,48.81,125400.0,44.4327,44.4418,43.8544,44.1074,125400.0
2008-05-08 09:30:00,49.67,51.0,48.86,49.94,32800.0,44.8846,46.0864,44.1526,45.1285,32800.0
2008-05-08 10:00:00,49.94,49.98,49.53,49.57,32100.0,45.1285,45.1647,44.7581,44.7942,32100.0
2008-05-08 10:30:00,49.56,49.57,49.22,49.57,37200.0,44.7852,44.7942,44.4779,44.7942,37200.0
2008-05-08 11:00:00,49.56,49.68,49.34,49.48,22700.0,44.7852,44.8936,44.5864,44.7129,22700.0
2008-05-08 11:30:00,49.48,49.49,49.29,49.34,20800.0,44.7129,44.7219,44.5412,44.5864,20800.0
2008-05-08 12:00:00,49.31,49.59,49.25,49.25,18200.0,44.5592,44.8123,44.505,44.505,18200.0
2008-05-08 12:30:00,49.25,49.35,49.05,49.09,15800.0,44.505,44.5954,44.3243,44.3604,15800.0
2008-05-08 13:00:00,49.12,49.62,49.07,49.59,13400.0,44.3876,44.8394,44.3424,44.8123,13400.0
2008-05-08 13:30:00,49.63,49.86,49.6,49.86,19400.0,44.8484,45.0563,44.8213,45.0563,19400.0
2008-05-08 14:00:00,49.87,49.87,49.42,49.43,30200.0,45.0653,45.0653,44.6586,44.6677,30200.0
2008-05-08 14:30:00,49.38,49.46,49.12,49.18,21000.0,44.6225,44.6948,44.3876,44.4418,21000.0
2008-05-08 15:00:00,49.16,49.2,48.95,49.11,32600.0,44.4237,44.4598,44.2339,44.3785,32600.0
2008-05-08 15:30:00,49.08,49.44,48.94,49.42,39800.0,44.3514,44.6767,44.2249,44.6586,39800.0
2008-05-09 09:30:00,48.87,49.29,48.87,49.14,18900.0,44.1616,44.5412,44.1616,44.4056,18900.0
2008-05-09 10:00:00,49.22,49.23,48.82,48.83,20000.0,44.4779,44.487,44.1165,44.1255,20000.0
2008-05-09 10:30:00,48.9,49.05,48.83,48.98,29600.0,44.1887,44.3243,44.1255,44.261,29600.0
2008-05-09 11:00:00,49.0,49.03,48.82,49.01,14900.0,44.2791,44.3062,44.1165,44.2881,14900.0
2008-05-09 11:30:00,49.02,49.02,48.82,48.87,10900.0,44.2972,44.2972,44.1165,44.1616,10900.0
2008-05-09 12:00:00,48.9,48.9,48.58,48.61,14200.0,44.1887,44.1887,43.8996,43.9267,14200.0
2008-05-09 12:30:00,48.61,48.73,48.33,48.73,13500.0,43.9267,44.0351,43.6737,44.0351,13500.0
2008-05-09 13:00:00,48.67,48.9,48.64,48.75,17600.0,43.9809,44.1887,43.9538,44.0532,17600.0
2008-05-09 13:30:00,48.74,48.75,48.54,48.64,26500.0,44.0442,44.0532,43.8634,43.9538,26500.0
2008-05-09 14:00:00,48.73,48.73,48.55,48.56,12800.0,44.0351,44.0351,43.8725,43.8815,12800.0
2008-05-09 14:30:00,48.54,48.64,48.42,48.58,31900.0,43.8634,43.9538,43.755,43.8996,31900.0
2008-05-09 15:00:00,48.58,48.75,48.55,48.75,43200.0,43.8996,44.0532,43.8725,44.0532,43200.0
2008-05-09 15:30:00,48.75,48.85,48.69,48.7,64500.0,44.0532,44.1436,43.999,44.008,64500.0
2008-05-12 09:30:00,48.81,49.18,48.6,49.03,39400.0,44.1074,44.4418,43.9177,44.3062,39400.0
2008-05-12 10:00:00,49.03,49.03,48.88,48.99,31100.0,44.3062,44.3062,44.1707,44.2701,31100.0
2008-05-12 10:30:00,48.99,49.06,48.91,48.96,30100.0,44.2701,44.3333,44.1978,44.243,30100.0
2008-05-12 11:00:00,49.01,49.04,48.95,49.03,21700.0,44.2881,44.3153,44.2339,44.3062,21700.0
2008-05-12 11:30:00,49.02,49.23,49.01,49.21,30500.0,44.2972,44.487,44.2881,44.4689,30500.0
2008-05-12 12:00:00,49.22,49.32,49.2,49.32,15000.0,44.4779,44.5683,44.4598,44.5683,15000.0
2008-05-12 12:30:00,49.34,49.43,49.33,49.4,13400.0,44.5864,44.6677,44.5773,44.6406,13400.0
2008-05-12 13:00:00,49.4,49.53,49.4,49.47,25600.0,44.6406,44.7581,44.6406,44.7038,25600.0
2008-05-12 13:30:00,49.47,49.57,49.46,49.57,14600.0,44.7038,44.7942,44.6948,44.7942,14600.0
2008-05-12 14:00:00,49.59,49.85,49.56,49.76,18000.0,44.8123,45.0472,44.7852,44.9659,18000.0
2008-05-12 14:30:00,49.8,49.95,49.8,49.85,26400.0,45.002,45.1376,45.002,45.0472,26400.0
2008-05-12 15:00:00,49.86,49.95,49.83,49.9,31100.0,45.0563,45.1376,45.0291,45.0924,31100.0
2008-05-12 15:30:00,49.88,49.98,49.69,49.78,66700.0,45.0743,45.1647,44.9026,44.984,66700.0
2008-05-13 09:30:00,49.87,49.99,49.8,49.86,41400.0,45.0653,45.1737,45.002,45.0563,41400.0
2008-05-13 10:00:00,49.97,49.97,49.8,49.83,50700.0,45.1557,45.1557,45.002,45.0291,50700.0
2008-05-13 10:30:00,49.87,49.92,49.83,49.88,29000.0,45.0653,45.1105,45.0291,45.0743,29000.0
2008-05-13 11:00:00,49.85,49.92,49.85,49.88,24500.0,45.0472,45.1105,45.0472,45.0743,24500.0
2008-05-13 11:30:00,49.88,49.94,49.84,49.93,18100.0,45.0743,45.1285,45.0382,45.1195,18100.0
2008-05-13 12:00:00,49.9,49.94,49.87,49.91,21900.0,45.0924,45.1285,45.0653,45.1014,21900.0
2008-05-13 12:30:00,49.94,49.95,49.89,49.91,17000.0,45.1285,45.1376,45.0834,45.1014,17000.0
2008-05-13 13:00:00,49.91,50.0,49.9,49.98,61300.0,45.1014,45.1828,45.0924,45.1647,61300.0
2008-05-13 13:30:00,49.98,50.0,49.95,49.98,25100.0,45.1647,45.1828,45.1376,45.1647,25100.0
2008-05-13 14:00:00,49.98,50.1,49.97,50.09,39100.0,45.1647,45.2731,45.1557,45.2641,39100.0
2008-05-13 14:30:00,50.09,50.34,50.08,50.28,28100.0,45.2641,45.49,45.2551,45.4358,28100.0
2008-05-13 15:00:00,50.23,50.43,50.22,50.25,35700.0,45.3906,45.5713,45.3816,45.4087,35700.0
2008-05-13 15:30:00,50.25,50.31,50.06,50.19,53500.0,45.4087,45.4629,45.237,45.3545,53500.0
2008-05-14 09:30:00,50.19,50.21,49.72,49.8,33200.0,45.3545,45.3725,44.9297,45.002,33200.0
2008-05-14 10:00:00,49.8,49.92,49.77,49.87,25300.0,45.002,45.1105,44.9749,45.0653,25300.0
2008-05-14 10:30:00,49.87,50.04,49.85,49.99,31800.0,45.0653,45.2189,45.0472,45.1737,31800.0
2008-05-14 11:00:00,49.98,49.98,49.82,49.83,28500.0,45.1647,45.1647,45.0201,45.0291,28500.0
2008-05-14 11:30:00,49.85,49.85,49.72,49.8,28600.0,45.0472,45.0472,44.9297,45.002,28600.0
2008-05-14 12:00:00,49.78,49.86,49.76,49.8,31500.0,44.984,45.0563,44.9659,45.002,31500.0
2008-05-14 12:30:00,49.83,49.86,49.73,49.85,10300.0,45.0291,45.0563,44.9388,45.0472,10300.0
2008-05-14 13:00:00,49.85,49.96,49.77,49.85,27200.0,45.0472,45.1466,44.9749,45.0472,27200.0
2008-05-14 13:30:00,49.88,49.94,49.84,49.89,31400.0,45.0743,45.1285,45.0382,45.0834,31400.0
2008-05-14 14:00:00,49.9,49.92,49.87,49.88,22500.0,45.0924,45.1105,45.0653,45.0743,22500.0
2008-05-14 14:30:00,49.9,49.92,49.74,49.76,31100.0,45.0924,45.1105,44.9478,44.9659,31100.0
2008-05-14 15:00:00,49.75,49.86,49.56,49.66,43100.0,44.9569,45.0563,44.7852,44.8755,43100.0
2008-05-14 15:30:00,49.66,49.69,49.43,49.5,43200.0,44.8755,44.9026,44.6677,44.7309,43200.0
2008-05-15 09:30:00,49.38,49.7,49.26,49.66,49700.0,44.6225,44.9117,44.5141,44.8755,49700.0
2008-05-15 10:00:00,49.65,49.69,49.55,49.58,51500.0,44.8665,44.9026,44.7761,44.8032,51500.0
2008-05-15 10:30:00,49.6,49.68,49.56,49.64,22300.0,44.8213,44.8936,44.7852,44.8575,22300.0
2008-05-15 11:00:00,49.64,49.69,49.57,49.66,26600.0,44.8575,44.9026,44.7942,44.8755,26600.0
2008-05-15 11:30:00,49.65,49.7,49.59,49.68,21100.0,44.8665,44.9117,44.8123,44.8936,21100.0
2008-05-15 12:00:00,49.7,49.83,49.68,49.78,17000.0,44.9117,45.0291,44.8936,44.984,17000.0
2008-05-15 12:30:00,49.8,49.88,49.76,49.83,16500.0,45.002,45.0743,44.9659,45.0291,16500.0
2008-05-15 13:00:00,49.8,49.86,49.76,49.76,16600.0,45.002,45.0563,44.9659,44.9659,16600.0
2008-05-15 13:30:00,49.75,49.79,49.66,49.7,18300.0,44.9569,44.993,44.8755,44.9117,18300.0
2008-05-15 14:00:00,49.71,49.77,49.68,49.71,35900.0,44.9207,44.9749,44.8936,44.9207,35900.0
2008-05-15 14:30:00,49.71,49.74,49.64,49.67,19100.0,44.9207,44.9478,44.8575,44.8846,19100.0
2008-05-15 15:00:00,49.69,49.84,49.69,49.82,83200.0,44.9026,45.0382,44.9026,45.0201,83200.0
2008-05-15 15:30:00,49.82,49.98,49.79,49.85,48100.0,45.0201,45.1647,44.993,45.0472,48100.0
2008-05-16 09:30:00,49.95,50.12,49.47,49.64,95600.0,45.1376,45.2912,44.7038,44.8575,95600.0
2008-05-16 10:00:00,49.64,49.7,49.57,49.68,45200.0,44.8575,44.9117,44.7942,44.8936,45200.0
2008-05-16 10:30:00,49.7,49.76,49.63,49.67,44100.0,44.9117,44.9659,44.8484,44.8846,44100.0
2008-05-16 11:00:00,49.67,49.67,49.39,49.48,39900.0,44.8846,44.8846,44.6315,44.7129,39900.0
2008-05-16 11:30:00,49.46,49.61,49.45,49.55,21300.0,44.6948,44.8303,44.6858,44.7761,21300.0
2008-05-16 12:00:00,49.55,49.6,49.46,49.58,15100.0,44.7761,44.8213,44.6948,44.8032,15100.0
2008-05-16 12:30:00,49.55,49.59,49.47,49.54,17300.0,44.7761,44.8123,44.7038,44.7671,17300.0
2008-05-16 13:00:00,49.53,49.68,49.46,49.63,20000.0,44.7581,44.8936,44.6948,44.8484,20000.0
2008-05-16 13:30:00,49.66,49.69,49.53,49.57,16800.0,44.8755,44.9026,44.7581,44.7942,16800.0
2008-05-16 14:00:00,49.57,49.68,49.56,49.63,23700.0,44.7942,44.8936,44.7852,44.8484,23700.0
2008-05-16 14:30:00,49.62,49.78,49.57,49.7,40400.0,44.8394,44.984,44.7942,44.9117,40400.0
2008-05-16 15:00:00,49.72,49.92,49.65,49.88,52700.0,44.9297,45.1105,44.8665,45.0743,52700.0
2008-05-16 15:30:00,49.84,50.27,49.83,50.11,60200.0,45.0382,45.4268,45.0291,45.2822,60200.0
2008-05-19 09:30:00,50.19,50.37,49.73,50.37,23200.0,45.3545,45.5171,44.9388,45.5171,23200.0
2008-05-19 10:00:00,50.34,50.7,50.3,50.46,18400.0,45.49,45.8153,45.4539,45.5984,18400.0
2008-05-19 10:30:00,50.48,50.68,50.41,50.68,18100.0,45.6165,45.7973,45.5533,45.7973,18100.0
2008-05-19 11:00:00,50.72,51.15,50.63,51.06,23600.0,45.8334,46.222,45.7521,46.1406,23600.0
2008-05-19 11:30:00,51.12,51.44,51.12,51.43,33700.0,46.1949,46.484,46.1949,46.475,33700.0
2008-05-19 12:00:00,51.42,51.73,51.38,51.69,21600.0,46.466,46.7461,46.4298,46.7099,21600.0
2008-05-19 12:30:00,51.7,51.7,51.43,51.56,24200.0,46.719,46.719,46.475,46.5925,24200.0
2008-05-19 13:00:00,51.54,51.65,51.46,51.61,65200.0,46.5744,46.6738,46.5021,46.6377,65200.0
2008-05-19 13:30:00,51.64,51.66,51.16,51.16,138000.0,46.6648,46.6828,46.231,46.231,138000.0
2008-05-19 14:00:00,51.15,51.24,50.36,50.46,155500.0,46.222,46.3033,45.5081,45.5984,155500.0
2008-05-19 14:30:00,50.5,50.8,50.47,50.75,23900.0,45.6346,45.9057,45.6075,45.8605,23900.0
2008-05-19 15:00:00,50.75,50.96,50.59,50.94,37300.0,45.8605,46.0503,45.7159,46.0322,37300.0
2008-05-19 15:30:00,50.95,50.97,50.5,50.83,81400.0,46.0412,46.0593,45.6346,45.9328,81400.0
2008-05-20 09:30:00,50.8,51.06,50.45,50.95,34200.0,45.9057,46.1406,45.5894,46.0412,34200.0
2008-05-20 10:00:00,50.96,51.03,50.82,50.82,45800.0,46.0503,46.1135,45.9238,45.9238,45800.0
2008-05-20 10:30:00,50.85,50.86,50.38,50.46,44900.0,45.9509,45.9599,45.5262,45.5984,44900.0
2008-05-20 11:00:00,50.46,50.61,50.4,50.5,36000.0,45.5984,45.734,45.5442,45.6346,36000.0
2008-05-20 11:30:00,50.49,50.53,50.43,50.53,25500.0,45.6256,45.6617,45.5713,45.6617,25500.0
2008-05-20 12:00:00,50.52,50.97,50.48,50.93,17000.0,45.6527,46.0593,45.6165,46.0232,17000.0
2008-05-20 12:30:00,50.93,50.94,50.55,50.69,11500.0,46.0232,46.0322,45.6798,45.8063,11500.0
2008-05-20 13:00:00,50.62,50.87,50.62,50.73,12800.0,45.743,45.9689,45.743,45.8424,12800.0
2008-05-20 13:30:00,50.69,50.75,50.67,50.69,19900.0,45.8063,45.8605,45.7882,45.8063,19900.0
2008-05-20 14:00:00,50.71,50.76,50.46,50.52,39500.0,45.8244,45.8695,45.5984,45.6527,39500.0
2008-05-20 14:30:00,50.51,50.57,50.4,50.44,24500.0,45.6436,45.6979,45.5442,45.5804,24500.0
2008-05-20 15:00:00,50.44,50.69,50.42,50.67,28300.0,45.5804,45.8063,45.5623,45.7882,28300.0
2008-05-20 15:30:00,50.66,50.92,50.51,50.92,54200.0,45.7792,46.0141,45.6436,46.0141,54200.0
2008-05-21 09:30:00,50.93,51.85,50.6,51.56,105400.0,46.0232,46.8545,45.725,46.5925,105400.0
2008-05-21 10:00:00,51.53,51.83,51.48,51.67,35200.0,46.5654,46.8365,46.5202,46.6919,35200.0
2008-05-21 10:30:00,51.67,51.9,51.6,51.75,52800.0,46.6919,46.8997,46.6286,46.7642,52800.0
2008-05-21 11:00:00,51.72,52.18,51.7,52.16,88500.0,46.7371,47.1527,46.719,47.1347,88500.0
2008-05-21 11:30:00,52.16,52.6,52.08,52.59,42900.0,47.1347,47.5323,47.0624,47.5232,42900.0
2008-05-21 12:00:00,52.6,52.96,52.56,52.91,101000.0,47.5323,47.8576,47.4961,47.8124,101000.0
2008-05-21 12:30:00,52.91,53.91,52.86,53.72,129100.0,47.8124,48.7161,47.7672,48.5444,129100.0
2008-05-21 13:00:00,53.71,53.86,53.33,53.6,179100.0,48.5353,48.6709,48.1919,48.4359,179100.0
2008-05-21 13:30:00,53.62,53.8,53.16,53.29,170000.0,48.454,48.6167,48.0383,48.1558,170000.0
2008-05-21 14:00:00,53.25,53.3,52.6,52.65,139900.0,48.1196,48.1648,47.5323,47.5775,139900.0
2008-05-21 14:30:00,52.65,52.67,51.9,52.15,119700.0,47.5775,47.5955,46.8997,47.1256,119700.0
2008-05-21 15:00:00,52.24,52.25,51.87,52.06,93800.0,47.207,47.216,46.8726,47.0443,93800.0
2008-05-21 15:30:00,52.08,52.19,51.68,51.84,76200.0,47.0624,47.1618,46.7009,46.8455,76200.0
2008-05-22 09:30:00,51.77,52.3,51.23,51.32,29500.0,46.7822,47.2612,46.2943,46.3756,29500.0
2008-05-22 10:00:00,51.33,51.74,51.32,51.68,20700.0,46.3846,46.7551,46.3756,46.7009,20700.0
2008-05-22 10:30:00,51.68,52.06,51.68,52.01,27900.0,46.7009,47.0443,46.7009,46.9991,27900.0
2008-05-22 11:00:00,52.0,52.11,51.96,51.98,49500.0,46.9901,47.0895,46.9539,46.972,49500.0
2008-05-22 11:30:00,51.99,52.03,51.52,51.52,33500.0,46.981,47.0172,46.5563,46.5563,33500.0
2008-05-22 12:00:00,51.58,51.68,51.34,51.6,14500.0,46.6105,46.7009,46.3937,46.6286,14500.0
2008-05-22 12:30:00,51.63,51.91,51.62,51.83,13100.0,46.6557,46.9088,46.6467,46.8365,13100.0
2008-05-22 13:00:00,51.78,51.87,51.5,51.69,8500.0,46.7913,46.8726,46.5383,46.7099,8500.0
2008-05-22 13:30:00,51.66,51.83,51.52,51.64,29700.0,46.6828,46.8365,46.5563,46.6648,29700.0
2008-05-22 14:00:00,51.64,51.77,51.31,51.31,14000.0,46.6648,46.7822,46.3666,46.3666,14000.0
2008-05-22 14:30:00,51.31,51.4,51.19,51.32,16600.0,46.3666,46.4479,46.2581,46.3756,16600.0
2008-05-22 15:00:00,51.33,51.46,50.83,50.83,21600.0,46.3846,46.5021,45.9328,45.9328,21600.0
2008-05-22 15:30:00,50.82,51.15,50.8,51.15,25300.0,45.9238,46.222,45.9057,46.222,25300.0
2008-05-23 09:30:00,51.0,51.08,49.9,50.02,31000.0,46.0864,46.1587,45.0924,45.2008,31000.0
2008-05-23 10:00:00,50.0,50.2,49.78,50.04,42300.0,45.1828,45.3635,44.984,45.2189,42300.0
2008-05-23 10:30:00,50.0,50.12,49.82,50.0,36200.0,45.1828,45.2912,45.0201,45.1828,36200.0
2008-05-23 11:00:00,49.97,50.0,49.48,49.59,31500.0,45.1557,45.1828,44.7129,44.8123,31500.0
2008-05-23 11:30:00,49.57,50.0,49.54,50.0,41700.0,44.7942,45.1828,44.7671,45.1828,41700.0
2008-05-23 12:00:00,49.99,50.28,49.95,50.15,73700.0,45.1737,45.4358,45.1376,45.3183,73700.0
2008-05-23 12:30:00,50.15,50.15,49.85,49.85,18000.0,45.3183,45.3183,45.0472,45.0472,18000.0
2008-05-23 13:00:00,49.87,50.3,49.87,50.24,21300.0,45.0653,45.4539,45.0653,45.3996,21300.0
2008-05-23 13:30:00,50.25,50.3,49.85,49.92,14400.0,45.4087,45.4539,45.0472,45.1105,14400.0
2008-05-23 14:00:00,49.88,50.15,49.87,50.15,22300.0,45.0743,45.3183,45.0653,45.3183,22300.0
2008-05-23 14:30:00,50.27,50.53,50.18,50.3,23600.0,45.4268,45.6617,45.3454,45.4539,23600.0
2008-05-23 15:00:00,50.28,50.32,50.16,50.25,40400.0,45.4358,45.4719,45.3274,45.4087,40400.0
2008-05-23 15:30:00,50.25,50.3,50.11,50.23,38300.0,45.4087,45.4539,45.2822,45.3906,38300.0
2008-05-27 09:30:00,50.42,50.42,49.78,49.99,56000.0,45.5623,45.5623,44.984,45.1737,56000.0
2008-05-27 10:00:00,49.97,50.14,49.96,50.05,58500.0,45.1557,45.3093,45.1466,45.228,58500.0
2008-05-27 10:30:00,50.04,50.08,49.91,50.04,24100.0,45.2189,45.2551,45.1014,45.2189,24100.0
2008-05-27 11:00:00,50.05,50.06,49.8,49.91,41000.0,45.228,45.237,45.002,45.1014,41000.0
2008-05-27 11:30:00,49.93,50.0,49.76,49.81,21900.0,45.1195,45.1828,44.9659,45.0111,21900.0
2008-05-27 12:00:00,49.77,49.94,49.69,49.85,54200.0,44.9749,45.1285,44.9026,45.0472,54200.0
2008-05-27 12:30:00,49.84,50.01,49.76,49.99,37300.0,45.0382,45.1918,44.9659,45.1737,37300.0
2008-05-27 13:00:00,50.0,50.1,49.89,49.98,16200.0,45.1828,45.2731,45.0834,45.1647,16200.0
2008-05-27 13:30:00,50.01,50.1,49.96,50.08,21400.0,45.1918,45.2731,45.1466,45.2551,21400.0
2008-05-27 14:00:00,50.1,50.44,50.01,50.28,31700.0,45.2731,45.5804,45.1918,45.4358,31700.0
2008-05-27 14:30:00,50.28,50.57,50.22,50.52,92700.0,45.4358,45.6979,45.3816,45.6527,92700.0
2008-05-27 15:00:00,50.52,50.71,50.47,50.66,30000.0,45.6527,45.8244,45.6075,45.7792,30000.0
2008-05-27 15:30:00,50.68,50.81,50.43,50.49,35300.0,45.7973,45.9147,45.5713,45.6256,35300.0
2008-05-28 09:30:00,50.84,51.92,50.73,51.6,52900.0,45.9418,46.9178,45.8424,46.6286,52900.0
2008-05-28 10:00:00,51.6,51.64,51.48,51.55,50600.0,46.6286,46.6648,46.5202,46.5834,50600.0
2008-05-28 10:30:00,51.6,51.79,51.5,51.68,49800.0,46.6286,46.8003,46.5383,46.7009,49800.0
2008-05-28 11:00:00,51.76,51.76,51.54,51.6,28500.0,46.7732,46.7732,46.5744,46.6286,28500.0
2008-05-28 11:30:00,51.6,51.91,51.52,51.61,40700.0,46.6286,46.9088,46.5563,46.6377,40700.0
2008-05-28 12:00:00,51.58,51.58,51.43,51.49,24300.0,46.6105,46.6105,46.475,46.5292,24300.0
2008-05-28 12:30:00,51.55,51.84,51.5,51.84,28000.0,46.5834,46.8455,46.5383,46.8455,28000.0
2008-05-28 13:00:00,51.86,51.93,51.79,51.92,26100.0,46.8636,46.9268,46.8003,46.9178,26100.0
2008-05-28 13:30:00,51.98,52.04,51.7,51.78,38300.0,46.972,47.0262,46.719,46.7913,38300.0
2008-05-28 14:00:00,51.78,51.93,51.67,51.68,48600.0,46.7913,46.9268,46.6919,46.7009,48600.0
2008-05-28 14:30:00,51.71,51.9,51.65,51.87,34900.0,46.728,46.8997,46.6738,46.8726,34900.0
2008-05-28 15:00:00,51.9,52.06,51.7,51.85,69200.0,46.8997,47.0443,46.719,46.8545,69200.0
2008-05-28 15:30:00,51.87,52.02,51.69,51.73,113100.0,46.8726,47.0082,46.7099,46.7461,113100.0
2008-05-29 09:30:00,51.67,52.4,51.48,51.93,16200.0,46.6919,47.3515,46.5202,46.9268,16200.0
2008-05-29 10:00:00,51.93,52.18,51.53,52.12,20600.0,46.9268,47.1527,46.5654,47.0985,20600.0
2008-05-29 10:30:00,52.06,52.31,51.81,52.11,20000.0,47.0443,47.2702,46.8184,47.0895,20000.0
2008-05-29 11:00:00,52.15,52.53,52.15,52.46,25200.0,47.1256,47.469,47.1256,47.4058,25200.0
2008-05-29 11:30:00,52.46,52.83,52.39,52.75,37700.0,47.4058,47.7401,47.3425,47.6678,37700.0
2008-05-29 12:00:00,52.76,52.79,52.63,52.77,10000.0,47.6769,47.704,47.5594,47.6859,10000.0
2008-05-29 12:30:00,52.78,53.0,52.69,52.95,15400.0,47.6949,47.8937,47.6136,47.8486,15400.0
2008-05-29 13:00:00,52.95,53.0,52.89,52.94,9200.0,47.8486,47.8937,47.7943,47.8395,9200.0
2008-05-29 13:30:00,52.93,53.18,52.9,53.05,30900.0,47.8305,48.0564,47.8034,47.9389,30900.0
2008-05-29 14:00:00,53.06,53.12,52.98,52.98,25200.0,47.948,48.0022,47.8757,47.8757,25200.0
2008-05-29 14:30:00,53.02,53.02,52.78,52.79,26300.0,47.9118,47.9118,47.6949,47.704,26300.0
2008-05-29 15:00:00,52.77,52.84,52.43,52.43,48700.0,47.6859,47.7491,47.3787,47.3787,48700.0
2008-05-29 15:30:00,52.43,52.56,52.18,52.31,54800.0,47.3787,47.4961,47.1527,47.2702,54800.0
2008-05-30 09:30:00,52.47,53.0,52.14,52.79,36500.0,47.4148,47.8937,47.1166,47.704,36500.0
2008-05-30 10:00:00,52.83,53.0,52.67,52.79,35500.0,47.7401,47.8937,47.5955,47.704,35500.0
2008-05-30 10:30:00,52.83,52.99,52.78,52.99,13200.0,47.7401,47.8847,47.6949,47.8847,13200.0
2008-05-30 11:00:00,52.99,52.99,52.91,52.93,14000.0,47.8847,47.8847,47.8124,47.8305,14000.0
2008-05-30 11:30:00,52.94,53.1,52.94,53.05,43500.0,47.8395,47.9841,47.8395,47.9389,43500.0
2008-05-30 12:00:00,53.07,53.19,53.04,53.04,14700.0,47.957,48.0654,47.9299,47.9299,14700.0
2008-05-30 12:30:00,53.08,53.25,53.08,53.24,14500.0,47.966,48.1196,47.966,48.1106,14500.0
2008-05-30 13:00:00,53.25,53.25,53.15,53.15,12400.0,48.1196,48.1196,48.0293,48.0293,12400.0
2008-05-30 13:30:00,53.15,53.21,53.15,53.15,18900.0,48.0293,48.0835,48.0293,48.0293,18900.0
2008-05-30 14:00:00,53.16,53.21,53.04,53.06,35700.0,48.0383,48.0835,47.9299,47.948,35700.0
2008-05-30 14:30:00,53.07,53.24,53.03,53.24,28000.0,47.957,48.1106,47.9208,48.1106,28000.0
2008-05-30 15:00:00,53.24,53.24,53.1,53.13,45900.0,48.1106,48.1106,47.9841,48.0112,45900.0
2008-05-30 15:30:00,53.14,53.26,53.14,53.16,56400.0,48.0202,48.1287,48.0202,48.0383,56400.0
2008-06-02 09:30:00,53.18,53.18,52.04,52.15,38500.0,48.0564,48.0564,47.0262,47.1256,38500.0
2008-06-02 10:00:00,52.15,52.27,51.82,52.17,36400.0,47.1256,47.2341,46.8274,47.1437,36400.0
2008-06-02 10:30:00,52.18,52.33,52.13,52.25,7100.0,47.1527,47.2883,47.1076,47.216,7100.0
2008-06-02 11:00:00,52.25,52.29,51.93,52.0,17600.0,47.216,47.2521,46.9268,46.9901,17600.0
2008-06-02 11:30:00,51.97,52.08,51.85,51.93,19100.0,46.963,47.0624,46.8545,46.9268,19100.0
2008-06-02 12:00:00,51.89,51.95,51.58,51.58,14600.0,46.8907,46.9449,46.6105,46.6105,14600.0
2008-06-02 12:30:00,51.59,51.61,50.98,51.43,43200.0,46.6196,46.6377,46.0684,46.475,43200.0
2008-06-02 13:00:00,51.45,51.53,51.33,51.49,19100.0,46.4931,46.5654,46.3846,46.5292,19100.0
2008-06-02 13:30:00,51.47,51.67,51.44,51.66,7300.0,46.5111,46.6919,46.484,46.6828,7300.0
2008-06-02 14:00:00,51.67,51.91,51.63,51.85,15800.0,46.6919,46.9088,46.6557,46.8545,15800.0
2008-06-02 14:30:00,51.85,51.94,51.7,51.8,21300.0,46.8545,46.9359,46.719,46.8093,21300.0
2008-06-02 15:00:00,51.78,51.97,51.53,51.96,33400.0,46.7913,46.963,46.5654,46.9539,33400.0
2008-06-02 15:30:00,51.93,52.34,51.85,52.26,42500.0,46.9268,47.2973,46.8545,47.225,42500.0
2008-06-03 09:30:00,52.42,52.74,52.0,52.01,51900.0,47.3696,47.6588,46.9901,46.9991,51900.0
2008-06-03 10:00:00,52.04,52.89,52.04,52.17,51500.0,47.0262,47.7943,47.0262,47.1437,51500.0
2008-06-03 10:30:00,52.21,52.31,51.49,51.58,69700.0,47.1798,47.2702,46.5292,46.6105,69700.0
2008-06-03 11:00:00,51.58,51.8,51.37,51.69,40900.0,46.6105,46.8093,46.4208,46.7099,40900.0
2008-06-03 11:30:00,51.71,51.76,51.53,51.76,20800.0,46.728,46.7732,46.5654,46.7732,20800.0
2008-06-03 12:00:00,51.77,51.77,51.63,51.63,10000.0,46.7822,46.7822,46.6557,46.6557,10000.0
2008-06-03 12:30:00,51.61,51.73,51.58,51.69,8400.0,46.6377,46.7461,46.6105,46.7099,8400.0
2008-06-03 13:00:00,51.73,51.83,51.6,51.6,20900.0,46.7461,46.8365,46.6286,46.6286,20900.0
2008-06-03 13:30:00,51.55,51.55,51.0,51.06,19100.0,46.5834,46.5834,46.0864,46.1406,19100.0
2008-06-03 14:00:00,51.03,51.2,50.73,50.79,50400.0,46.1135,46.2672,45.8424,45.8967,50400.0
2008-06-03 14:30:00,50.81,51.27,50.8,51.22,34400.0,45.9147,46.3304,45.9057,46.2852,34400.0
2008-06-03 15:00:00,51.21,51.65,51.2,51.65,34000.0,46.2762,46.6738,46.2672,46.6738,34000.0
2008-06-03 15:30:00,51.63,51.85,51.44,51.49,39500.0,46.6557,46.8545,46.484,46.5292,39500.0
2008-06-04 09:30:00,51.29,51.48,49.5,50.87,55400.0,46.3485,46.5202,44.7309,45.9689,55400.0
2008-06-04 10:00:00,50.87,51.3,50.87,51.25,16400.0,45.9689,46.3575,45.9689,46.3123,16400.0
2008-06-04 10:30:00,51.23,51.69,51.09,51.69,14300.0,46.2943,46.7099,46.1678,46.7099,14300.0
2008-06-04 11:00:00,51.64,52.0,51.61,51.99,16200.0,46.6648,46.9901,46.6377,46.981,16200.0
2008-06-04 11:30:00,51.99,52.07,51.7,51.7,17500.0,46.981,47.0533,46.719,46.719,17500.0
2008-06-04 12:00:00,51.69,52.21,51.63,52.15,12800.0,46.7099,47.1798,46.6557,47.1256,12800.0
2008-06-04 12:30:00,52.17,52.22,51.93,52.02,9600.0,47.1437,47.1889,46.9268,47.0082,9600.0
2008-06-04 13:00:00,52.06,52.06,51.72,51.85,13600.0,47.0443,47.0443,46.7371,46.8545,13600.0
2008-06-04 13:30:00,51.85,52.03,51.8,51.98,9100.0,46.8545,47.0172,46.8093,46.972,9100.0
2008-06-04 14:00:00,51.99,52.03,51.81,51.84,31900.0,46.981,47.0172,46.8184,46.8455,31900.0
2008-06-04 14:30:00,51.88,52.05,51.73,51.77,40600.0,46.8816,47.0353,46.7461,46.7822,40600.0
2008-06-04 15:00:00,51.76,51.92,51.59,51.74,40800.0,46.7732,46.9178,46.6196,46.7551,40800.0
2008-06-04 15:30:00,51.71,51.93,51.66,51.73,54100.0,46.728,46.9268,46.6828,46.7461,54100.0
2008-06-05 09:30:00,51.78,52.43,50.87,52.28,32700.0,46.7913,47.3787,45.9689,47.2431,32700.0
2008-06-05 10:00:00,52.26,52.41,52.01,52.24,27700.0,47.225,47.3606,46.9991,47.207,27700.0
2008-06-05 10:30:00,52.22,52.36,52.21,52.24,15500.0,47.1889,47.3154,47.1798,47.207,15500.0
2008-06-05 11:00:00,52.25,52.38,52.17,52.31,15100.0,47.216,47.3335,47.1437,47.2702,15100.0
2008-06-05 11:30:00,52.31,52.31,51.93,51.97,10200.0,47.2702,47.2702,46.9268,46.963,10200.0
2008-06-05 12:00:00,51.95,52.42,51.95,52.42,9900.0,46.9449,47.3696,46.9449,47.3696,9900.0
2008-06-05 12:30:00,52.41,52.72,52.41,52.68,13200.0,47.3606,47.6407,47.3606,47.6046,13200.0
2008-06-05 13:00:00,52.71,52.81,52.63,52.68,7500.0,47.6317,47.722,47.5594,47.6046,7500.0
2008-06-05 13:30:00,52.66,52.81,52.6,52.71,7100.0,47.5865,47.722,47.5323,47.6317,7100.0
2008-06-05 14:00:00,52.69,52.74,52.32,52.34,14700.0,47.6136,47.6588,47.2792,47.2973,14700.0
2008-06-05 14:30:00,52.37,52.73,52.25,52.72,18200.0,47.3244,47.6497,47.216,47.6407,18200.0
2008-06-05 15:00:00,52.72,52.84,52.54,52.56,17600.0,47.6407,47.7491,47.4781,47.4961,17600.0
2008-06-05 15:30:00,52.56,52.85,52.56,52.81,22400.0,47.4961,47.7582,47.4961,47.722,22400.0
2008-06-06 09:30:00,52.36,52.53,51.41,51.65,28100.0,47.3154,47.469,46.4569,46.6738,28100.0
2008-06-06 10:00:00,51.61,51.97,51.25,51.92,21000.0,46.6377,46.963,46.3123,46.9178,21000.0
2008-06-06 10:30:00,51.89,52.1,51.8,51.96,12200.0,46.8907,47.0804,46.8093,46.9539,12200.0
2008-06-06 11:00:00,51.93,51.93,51.14,51.14,17700.0,46.9268,46.9268,46.2129,46.2129,17700.0
2008-06-06 11:30:00,51.15,51.78,51.14,51.58,44200.0,46.222,46.7913,46.2129,46.6105,44200.0
2008-06-06 12:00:00,51.56,51.62,51.25,51.4,31600.0,46.5925,46.6467,46.3123,46.4479,31600.0
2008-06-06 12:30:00,51.4,51.62,51.28,51.48,26600.0,46.4479,46.6467,46.3394,46.5202,26600.0
2008-06-06 13:00:00,51.49,51.49,51.14,51.26,28700.0,46.5292,46.5292,46.2129,46.3214,28700.0
2008-06-06 13:30:00,51.26,51.3,51.01,51.13,19100.0,46.3214,46.3575,46.0955,46.2039,19100.0
2008-06-06 14:00:00,51.2,51.24,50.89,51.22,36200.0,46.2672,46.3033,45.987,46.2852,36200.0
2008-06-06 14:30:00,51.23,51.46,51.06,51.06,31400.0,46.2943,46.5021,46.1406,46.1406,31400.0
2008-06-06 15:00:00,51.06,51.67,51.06,51.36,38400.0,46.1406,46.6919,46.1406,46.4117,38400.0
2008-06-06 15:30:00,51.36,51.39,50.88,51.17,90700.0,46.4117,46.4388,45.978,46.24,90700.0
2008-06-09 09:30:00,51.11,51.38,50.94,51.08,40400.0,46.1858,46.4298,46.0322,46.1587,40400.0
2008-06-09 10:00:00,51.11,51.3,50.74,50.94,46200.0,46.1858,46.3575,45.8515,46.0322,46200.0
2008-06-09 10:30:00,50.94,51.02,50.57,50.6,30400.0,46.0322,46.1045,45.6979,45.725,30400.0
2008-06-09 11:00:00,50.58,50.99,50.58,50.95,18900.0,45.7069,46.0774,45.7069,46.0412,18900.0
2008-06-09 11:30:00,50.95,51.25,50.84,50.87,21300.0,46.0412,46.3123,45.9418,45.9689,21300.0
2008-06-09 12:00:00,50.87,50.92,50.62,50.65,15100.0,45.9689,46.0141,45.743,45.7701,15100.0
2008-06-09 12:30:00,50.64,50.83,50.62,50.83,11700.0,45.7611,45.9328,45.743,45.9328,11700.0
2008-06-09 13:00:00,50.84,50.84,50.18,50.35,24000.0,45.9418,45.9418,45.3454,45.499,24000.0
2008-06-09 13:30:00,50.4,50.45,50.0,50.0,29300.0,45.5442,45.5894,45.1828,45.1828,29300.0
2008-06-09 14:00:00,50.0,50.0,49.51,49.67,51000.0,45.1828,45.1828,44.74,44.8846,51000.0
2008-06-09 14:30:00,49.69,49.93,49.59,49.73,103400.0,44.9026,45.1195,44.8123,44.9388,103400.0
2008-06-09 15:00:00,49.71,49.93,49.54,49.72,48000.0,44.9207,45.1195,44.7671,44.9297,48000.0
2008-06-09 15:30:00,49.74,50.09,49.73,50.02,54700.0,44.9478,45.2641,44.9388,45.2008,54700.0
2008-06-10 09:30:00,49.79,50.0,49.25,49.81,60100.0,44.993,45.1828,44.505,45.0111,60100.0
2008-06-10 10:00:00,49.81,50.28,49.78,50.11,23900.0,45.0111,45.4358,44.984,45.2822,23900.0
2008-06-10 10:30:00,50.11,50.53,50.03,50.48,21300.0,45.2822,45.6617,45.2099,45.6165,21300.0
2008-06-10 11:00:00,50.54,50.66,50.17,50.38,16000.0,45.6707,45.7792,45.3364,45.5262,16000.0
2008-06-10 11:30:00,50.39,50.66,50.35,50.52,18700.0,45.5352,45.7792,45.499,45.6527,18700.0
2008-06-10 12:00:00,50.48,50.93,50.44,50.86,16200.0,45.6165,46.0232,45.5804,45.9599,16200.0
2008-06-10 12:30:00,50.86,50.94,50.65,50.69,19800.0,45.9599,46.0322,45.7701,45.8063,19800.0
2008-06-10 13:00:00,50.69,51.06,50.6,50.86,18100.0,45.8063,46.1406,45.725,45.9599,18100.0
2008-06-10 13:30:00,50.88,50.88,50.57,50.76,16700.0,45.978,45.978,45.6979,45.8695,16700.0
2008-06-10 14:00:00,50.76,50.82,50.22,50.25,28700.0,45.8695,45.9238,45.3816,45.4087,28700.0
2008-06-10 14:30:00,50.29,50.53,50.13,50.31,30100.0,45.4448,45.6617,45.3002,45.4629,30100.0
2008-06-10 15:00:00,50.3,50.54,50.17,50.51,42000.0,45.4539,45.6707,45.3364,45.6436,42000.0
2008-06-10 15:30:00,50.55,50.55,50.18,50.5,93500.0,45.6798,45.6798,45.3454,45.6346,93500.0
2008-06-11 09:30:00,50.51,50.68,49.82,50.1,20300.0,45.6436,45.7973,45.0201,45.2731,20300.0
2008-06-11 10:00:00,49.97,50.01,49.77,49.96,25500.0,45.1557,45.1918,44.9749,45.1466,25500.0
2008-06-11 10:30:00,49.95,50.54,49.9,50.54,47100.0,45.1376,45.6707,45.0924,45.6707,47100.0
2008-06-11 11:00:00,50.4,50.4,50.1,50.25,14400.0,45.5442,45.5442,45.2731,45.4087,14400.0
2008-06-11 11:30:00,50.23,50.38,50.15,50.32,20300.0,45.3906,45.5262,45.3183,45.4719,20300.0
2008-06-11 12:00:00,50.27,50.52,50.25,50.29,53200.0,45.4268,45.6527,45.4087,45.4448,53200.0
2008-06-11 12:30:00,50.33,50.37,50.26,50.3,14900.0,45.481,45.5171,45.4177,45.4539,14900.0
2008-06-11 13:00:00,50.29,50.48,50.23,50.48,12400.0,45.4448,45.6165,45.3906,45.6165,12400.0
2008-06-11 13:30:00,50.42,50.68,50.39,50.56,30800.0,45.5623,45.7973,45.5352,45.6888,30800.0
2008-06-11 14:00:00,50.59,50.79,50.49,50.6,32600.0,45.7159,45.8967,45.6256,45.725,32600.0
2008-06-11 14:30:00,50.6,50.67,50.5,50.5,43700.0,45.725,45.7882,45.6346,45.6346,43700.0
2008-06-11 15:00:00,50.5,50.5,49.98,50.23,39400.0,45.6346,45.6346,45.1647,45.3906,39400.0
2008-06-11 15:30:00,50.21,50.6,50.0,50.07,79100.0,45.3725,45.725,45.1828,45.246,79100.0
2008-06-12 09:30:00,49.88,50.7,49.88,50.52,32200.0,45.0743,45.8153,45.0743,45.6527,32200.0
2008-06-12 10:00:00,50.53,50.64,50.35,50.36,27300.0,45.6617,45.7611,45.499,45.5081,27300.0
2008-06-12 10:30:00,50.38,50.46,50.3,50.39,19100.0,45.5262,45.5984,45.4539,45.5352,19100.0
2008-06-12 11:00:00,50.39,50.45,50.37,50.4,23600.0,45.5352,45.5894,45.5171,45.5442,23600.0
2008-06-12 11:30:00,50.42,50.55,50.35,50.55,5700.0,45.5623,45.6798,45.499,45.6798,5700.0
2008-06-12 12:00:00,50.51,50.55,50.38,50.39,10600.0,45.6436,45.6798,45.5262,45.5352,10600.0
2008-06-12 12:30:00,50.4,50.46,50.34,50.39,6400.0,45.5442,45.5984,45.49,45.5352,6400.0
2008-06-12 13:00:00,50.41,50.5,50.21,50.42,20000.0,45.5533,45.6346,45.3725,45.5623,20000.0
2008-06-12 13:30:00,50.42,50.44,50.05,50.1,25400.0,45.5623,45.5804,45.228,45.2731,25400.0
2008-06-12 14:00:00,50.09,50.31,50.07,50.14,29300.0,45.2641,45.4629,45.246,45.3093,29300.0
2008-06-12 14:30:00,50.16,50.17,49.91,50.11,25300.0,45.3274,45.3364,45.1014,45.2822,25300.0
2008-06-12 15:00:00,50.11,50.14,49.72,49.74,60300.0,45.2822,45.3093,44.9297,44.9478,60300.0
2008-06-12 15:30:00,49.78,50.02,49.68,49.84,42600.0,44.984,45.2008,44.8936,45.0382,42600.0
2008-06-13 09:30:00,50.03,50.42,49.86,50.38,33600.0,45.2099,45.5623,45.0563,45.5262,33600.0
2008-06-13 10:00:00,50.42,50.61,50.29,50.56,19600.0,45.5623,45.734,45.4448,45.6888,19600.0
2008-06-13 10:30:00,50.53,50.6,50.33,50.33,23100.0,45.6617,45.725,45.481,45.481,23100.0
2008-06-13 11:00:00,50.38,50.53,50.31,50.31,18300.0,45.5262,45.6617,45.4629,45.4629,18300.0
2008-06-13 11:30:00,50.29,50.59,50.25,50.51,34100.0,45.4448,45.7159,45.4087,45.6436,34100.0
2008-06-13 12:00:00,50.51,50.62,50.39,50.4,54200.0,45.6436,45.743,45.5352,45.5442,54200.0
2008-06-13 12:30:00,50.4,50.54,50.32,50.39,32900.0,45.5442,45.6707,45.4719,45.5352,32900.0
2008-06-13 13:00:00,50.38,50.63,50.23,50.5,20800.0,45.5262,45.7521,45.3906,45.6346,20800.0
2008-06-13 13:30:00,50.54,50.6,50.18,50.49,26500.0,45.6707,45.725,45.3454,45.6256,26500.0
2008-06-13 14:00:00,50.52,50.52,50.22,50.31,26300.0,45.6527,45.6527,45.3816,45.4629,26300.0
2008-06-13 14:30:00,50.34,50.49,50.21,50.34,40000.0,45.49,45.6256,45.3725,45.49,40000.0
2008-06-13 15:00:00,50.32,50.7,50.32,50.54,42100.0,45.4719,45.8153,45.4719,45.6707,42100.0
2008-06-13 15:30:00,50.56,50.82,50.38,50.7,53400.0,45.6888,45.9238,45.5262,45.8153,53400.0
2008-06-16 09:30:00,50.29,50.62,49.64,50.6,21000.0,45.4448,45.743,44.8575,45.725,21000.0
2008-06-16 10:00:00,50.58,50.8,50.34,50.68,29100.0,45.7069,45.9057,45.49,45.7973,29100.0
2008-06-16 10:30:00,50.7,51.19,50.63,51.15,33800.0,45.8153,46.2581,45.7521,46.222,33800.0
2008-06-16 11:00:00,51.15,51.19,50.79,51.08,19300.0,46.222,46.2581,45.8967,46.1587,19300.0
2008-06-16 11:30:00,51.08,51.12,50.9,50.95,14100.0,46.1587,46.1949,45.9961,46.0412,14100.0
2008-06-16 12:00:00,50.93,50.95,50.74,50.89,25600.0,46.0232,46.0412,45.8515,45.987,25600.0
2008-06-16 12:30:00,50.87,51.55,50.87,51.28,42100.0,45.9689,46.5834,45.9689,46.3394,42100.0
2008-06-16 13:00:00,51.27,51.67,51.27,51.58,43900.0,46.3304,46.6919,46.3304,46.6105,43900.0
2008-06-16 13:30:00,51.64,52.04,51.64,52.03,60200.0,46.6648,47.0262,46.6648,47.0172,60200.0
2008-06-16 14:00:00,52.02,52.14,51.94,52.08,33000.0,47.0082,47.1166,46.9359,47.0624,33000.0
2008-06-16 14:30:00,52.09,52.28,51.99,52.17,32800.0,47.0714,47.2431,46.981,47.1437,32800.0
2008-06-16 15:00:00,52.15,52.17,51.93,52.02,55000.0,47.1256,47.1437,46.9268,47.0082,55000.0
2008-06-16 15:30:00,52.03,52.16,51.89,51.94,84600.0,47.0172,47.1347,46.8907,46.9359,84600.0
2008-06-17 09:30:00,52.3,52.92,52.24,52.85,36600.0,47.2612,47.8214,47.207,47.7582,36600.0
2008-06-17 10:00:00,52.8,53.0,52.43,52.47,22100.0,47.713,47.8937,47.3787,47.4148,22100.0
2008-06-17 10:30:00,52.43,52.74,52.27,52.44,19400.0,47.3787,47.6588,47.2341,47.3877,19400.0
2008-06-17 11:00:00,52.44,52.6,52.42,52.49,19200.0,47.3877,47.5323,47.3696,47.4329,19200.0
2008-06-17 11:30:00,52.5,52.85,52.49,52.73,45000.0,47.4419,47.7582,47.4329,47.6497,45000.0
2008-06-17 12:00:00,52.73,52.85,52.64,52.66,11500.0,47.6497,47.7582,47.5684,47.5865,11500.0
2008-06-17 12:30:00,52.66,52.71,52.53,52.61,16900.0,47.5865,47.6317,47.469,47.5413,16900.0
2008-06-17 13:00:00,52.61,52.88,52.6,52.73,22200.0,47.5413,47.7853,47.5323,47.6497,22200.0
2008-06-17 13:30:00,52.73,52.81,52.7,52.76,8100.0,47.6497,47.722,47.6226,47.6769,8100.0
2008-06-17 14:00:00,52.78,52.78,52.4,52.44,32000.0,47.6949,47.6949,47.3515,47.3877,32000.0
2008-06-17 14:30:00,52.4,52.47,52.32,52.47,19600.0,47.3515,47.4148,47.2792,47.4148,19600.0
2008-06-17 15:00:00,52.47,52.48,52.11,52.23,28300.0,47.4148,47.4238,47.0895,47.1979,28300.0
2008-06-17 15:30:00,52.21,52.29,52.04,52.14,35200.0,47.1798,47.2521,47.0262,47.1166,35200.0
2008-06-18 09:30:00,51.92,52.82,51.79,52.65,42400.0,46.9178,47.7311,46.8003,47.5775,42400.0
2008-06-18 10:00:00,52.66,52.92,52.66,52.82,54100.0,47.5865,47.8214,47.5865,47.7311,54100.0
2008-06-18 10:30:00,52.75,52.75,51.97,52.26,43100.0,47.6678,47.6678,46.963,47.225,43100.0
2008-06-18 11:00:00,52.22,52.49,52.15,52.28,44900.0,47.1889,47.4329,47.1256,47.2431,44900.0
2008-06-18 11:30:00,52.28,52.51,52.18,52.34,54100.0,47.2431,47.4509,47.1527,47.2973,54100.0
2008-06-18 12:00:00,52.34,52.41,52.22,52.31,24700.0,47.2973,47.3606,47.1889,47.2702,24700.0
2008-06-18 12:30:00,52.31,52.42,52.06,52.31,28200.0,47.2702,47.3696,47.0443,47.2702,28200.0
2008-06-18 13:00:00,52.34,52.36,52.05,52.22,52600.0,47.2973,47.3154,47.0353,47.1889,52600.0
2008-06-18 13:30:00,52.22,52.27,52.0,52.14,35000.0,47.1889,47.2341,46.9901,47.1166,35000.0
2008-06-18 14:00:00,52.13,52.38,51.69,51.91,56200.0,47.1076,47.3335,46.7099,46.9088,56200.0
2008-06-18 14:30:00,51.91,52.59,51.88,52.52,29900.0,46.9088,47.5232,46.8816,47.46,29900.0
2008-06-18 15:00:00,52.53,52.53,52.09,52.25,40300.0,47.469,47.469,47.0714,47.216,40300.0
2008-06-18 15:30:00,52.26,52.33,52.03,52.09,50300.0,47.225,47.2883,47.0172,47.0714,50300.0
2008-06-19 09:30:00,52.1,52.83,52.06,52.74,38700.0,47.0804,47.7401,47.0443,47.6588,38700.0
2008-06-19 10:00:00,52.69,52.94,52.07,52.47,42700.0,47.6136,47.8395,47.0533,47.4148,42700.0
2008-06-19 10:30:00,52.51,53.04,52.5,53.04,20000.0,47.4509,47.9299,47.4419,47.9299,20000.0
2008-06-19 11:00:00,53.05,53.18,52.35,52.6,22400.0,47.9389,48.0564,47.3064,47.5323,22400.0
2008-06-19 11:30:00,52.6,53.18,52.6,53.13,21900.0,47.5323,48.0564,47.5323,48.0112,21900.0
2008-06-19 12:00:00,53.14,53.56,53.04,53.5,34000.0,48.0202,48.3998,47.9299,48.3456,34000.0
2008-06-19 12:30:00,53.5,53.74,53.5,53.62,16700.0,48.3456,48.5624,48.3456,48.454,16700.0
2008-06-19 13:00:00,53.54,53.68,53.5,53.66,31800.0,48.3817,48.5082,48.3456,48.4901,31800.0
2008-06-19 13:30:00,53.69,53.72,53.41,53.44,29000.0,48.5173,48.5444,48.2642,48.2913,29000.0
2008-06-19 14:00:00,53.47,53.48,53.11,53.32,31700.0,48.3185,48.3275,47.9931,48.1829,31700.0
2008-06-19 14:30:00,53.3,53.5,53.21,53.49,20500.0,48.1648,48.3456,48.0835,48.3365,20500.0
2008-06-19 15:00:00,53.5,53.56,53.27,53.41,32400.0,48.3456,48.3998,48.1377,48.2642,32400.0
2008-06-19 15:30:00,53.38,53.6,53.31,53.5,53300.0,48.2371,48.4359,48.1739,48.3456,53300.0
2008-06-20 09:30:00,53.38,53.64,52.99,53.32,142300.0,48.2371,48.4721,47.8847,48.1829,142300.0
2008-06-20 10:00:00,53.28,53.32,52.48,52.6,26700.0,48.1468,48.1829,47.4238,47.5323,26700.0
2008-06-20 10:30:00,52.63,52.63,52.15,52.55,18300.0,47.5594,47.5594,47.1256,47.4871,18300.0
2008-06-20 11:00:00,52.55,53.11,52.54,53.11,24300.0,47.4871,47.9931,47.4781,47.9931,24300.0
2008-06-20 11:30:00,53.11,53.31,52.92,52.93,15800.0,47.9931,48.1739,47.8214,47.8305,15800.0
2008-06-20 12:00:00,52.91,52.95,52.56,52.73,12900.0,47.8124,47.8486,47.4961,47.6497,12900.0
2008-06-20 12:30:00,52.76,53.0,52.73,52.91,13700.0,47.6769,47.8937,47.6497,47.8124,13700.0
2008-06-20 13:00:00,52.93,53.21,52.27,52.3,19800.0,47.8305,48.0835,47.2341,47.2612,19800.0
2008-06-20 13:30:00,52.35,52.59,52.22,52.42,22300.0,47.3064,47.5232,47.1889,47.3696,22300.0
2008-06-20 14:00:00,52.42,52.53,52.3,52.52,24200.0,47.3696,47.469,47.2612,47.46,24200.0
2008-06-20 14:30:00,52.48,52.58,52.41,52.5,34400.0,47.4238,47.5142,47.3606,47.4419,34400.0
2008-06-20 15:00:00,52.51,52.74,52.48,52.52,28200.0,47.4509,47.6588,47.4238,47.46,28200.0
2008-06-20 15:30:00,52.56,52.73,52.48,52.69,46200.0,47.4961,47.6497,47.4238,47.6136,46200.0
2008-06-23 09:30:00,52.99,53.25,52.62,53.05,23000.0,47.8847,48.1196,47.5503,47.9389,23000.0
2008-06-23 10:00:00,53.01,53.25,52.86,53.16,25200.0,47.9028,48.1196,47.7672,48.0383,25200.0
2008-06-23 10:30:00,53.09,53.24,52.84,52.97,23700.0,47.9751,48.1106,47.7491,47.8666,23700.0
2008-06-23 11:00:00,52.99,53.2,52.97,53.14,25200.0,47.8847,48.0745,47.8666,48.0202,25200.0
2008-06-23 11:30:00,53.2,53.35,53.08,53.34,26600.0,48.0745,48.21,47.966,48.201,26600.0
2008-06-23 12:00:00,53.33,53.34,53.11,53.25,24900.0,48.1919,48.201,47.9931,48.1196,24900.0
2008-06-23 12:30:00,53.28,53.4,53.12,53.24,42800.0,48.1468,48.2552,48.0022,48.1106,42800.0
2008-06-23 13:00:00,53.25,53.48,53.19,53.41,24700.0,48.1196,48.3275,48.0654,48.2642,24700.0
2008-06-23 13:30:00,53.41,53.62,53.25,53.56,11100.0,48.2642,48.454,48.1196,48.3998,11100.0
2008-06-23 14:00:00,53.55,53.59,53.16,53.32,13100.0,48.3907,48.4269,48.0383,48.1829,13100.0
2008-06-23 14:30:00,53.29,53.4,53.08,53.21,40000.0,48.1558,48.2552,47.966,48.0835,40000.0
2008-06-23 15:00:00,53.18,53.22,52.92,53.19,28400.0,48.0564,48.0925,47.8214,48.0654,28400.0
2008-06-23 15:30:00,53.16,53.2,52.94,53.05,31700.0,48.0383,48.0745,47.8395,47.9389,31700.0
2008-06-24 09:30:00,52.74,52.94,52.22,52.6,60900.0,47.6588,47.8395,47.1889,47.5323,60900.0
2008-06-24 10:00:00,52.59,52.61,52.08,52.08,38200.0,47.5232,47.5413,47.0624,47.0624,38200.0
2008-06-24 10:30:00,52.12,52.13,51.78,52.01,34100.0,47.0985,47.1076,46.7913,46.9991,34100.0
2008-06-24 11:00:00,52.04,52.46,51.88,52.19,61600.0,47.0262,47.4058,46.8816,47.1618,61600.0
2008-06-24 11:30:00,52.19,52.42,52.15,52.33,48600.0,47.1618,47.3696,47.1256,47.2883,48600.0
2008-06-24 12:00:00,52.35,52.44,52.15,52.24,36900.0,47.3064,47.3877,47.1256,47.207,36900.0
2008-06-24 12:30:00,52.24,52.5,52.22,52.44,28300.0,47.207,47.4419,47.1889,47.3877,28300.0
2008-06-24 13:00:00,52.37,52.5,52.07,52.13,86600.0,47.3244,47.4419,47.0533,47.1076,86600.0
2008-06-24 13:30:00,52.14,52.15,51.87,52.05,126600.0,47.1166,47.1256,46.8726,47.0353,126600.0
2008-06-24 14:00:00,52.11,52.55,52.08,52.44,22200.0,47.0895,47.4871,47.0624,47.3877,22200.0
2008-06-24 14:30:00,52.42,52.46,51.93,52.1,37000.0,47.3696,47.4058,46.9268,47.0804,37000.0
2008-06-24 15:00:00,52.13,52.28,51.72,51.8,46600.0,47.1076,47.2431,46.7371,46.8093,46600.0
2008-06-24 15:30:00,51.78,52.05,51.55,51.82,135700.0,46.7913,47.0353,46.5834,46.8274,135700.0
2008-06-25 09:30:00,51.83,52.76,51.83,52.14,31100.0,46.8365,47.6769,46.8365,47.1166,31100.0
2008-06-25 10:00:00,52.08,52.42,51.91,52.32,26000.0,47.0624,47.3696,46.9088,47.2792,26000.0
2008-06-25 10:30:00,52.31,52.92,52.25,52.86,92400.0,47.2702,47.8214,47.216,47.7672,92400.0
2008-06-25 11:00:00,52.85,52.97,52.81,52.9,26500.0,47.7582,47.8666,47.722,47.8034,26500.0
2008-06-25 11:30:00,52.91,52.92,52.25,52.26,67700.0,47.8124,47.8214,47.216,47.225,67700.0
2008-06-25 12:00:00,52.28,52.69,52.26,52.69,17400.0,47.2431,47.6136,47.225,47.6136,17400.0
2008-06-25 12:30:00,52.66,52.72,52.35,52.44,29600.0,47.5865,47.6407,47.3064,47.3877,29600.0
2008-06-25 13:00:00,52.43,52.63,52.29,52.57,12800.0,47.3787,47.5594,47.2521,47.5052,12800.0
2008-06-25 13:30:00,52.55,52.61,52.36,52.36,17000.0,47.4871,47.5413,47.3154,47.3154,17000.0
2008-06-25 14:00:00,52.33,52.59,52.0,52.0,36900.0,47.2883,47.5232,46.9901,46.9901,36900.0
2008-06-25 14:30:00,52.0,52.22,51.98,52.05,64100.0,46.9901,47.1889,46.972,47.0353,64100.0
2008-06-25 15:00:00,52.1,52.41,51.94,52.08,99800.0,47.0804,47.3606,46.9359,47.0624,99800.0
2008-06-25 15:30:00,52.07,52.23,51.77,52.19,74000.0,47.0533,47.1979,46.7822,47.1618,74000.0
2008-06-26 09:30:00,51.36,51.55,50.23,50.65,43900.0,46.4117,46.5834,45.3906,45.7701,43900.0
2008-06-26 10:00:00,50.69,51.01,50.59,50.8,49500.0,45.8063,46.0955,45.7159,45.9057,49500.0
2008-06-26 10:30:00,50.8,50.8,50.42,50.43,43100.0,45.9057,45.9057,45.5623,45.5713,43100.0
2008-06-26 11:00:00,50.48,50.58,50.09,50.29,33500.0,45.6165,45.7069,45.2641,45.4448,33500.0
2008-06-26 11:30:00,50.3,50.41,50.15,50.26,32200.0,45.4539,45.5533,45.3183,45.4177,32200.0
2008-06-26 12:00:00,50.29,50.33,50.15,50.15,12500.0,45.4448,45.481,45.3183,45.3183,12500.0
2008-06-26 12:30:00,50.15,50.18,49.94,49.97,29800.0,45.3183,45.3454,45.1285,45.1557,29800.0
2008-06-26 13:00:00,50.01,50.05,49.57,49.65,31900.0,45.1918,45.228,44.7942,44.8665,31900.0
2008-06-26 13:30:00,49.65,49.65,49.16,49.35,98500.0,44.8665,44.8665,44.4237,44.5954,98500.0
2008-06-26 14:00:00,49.35,49.43,48.62,48.67,84300.0,44.5954,44.6677,43.9357,43.9809,84300.0
2008-06-26 14:30:00,48.68,48.88,48.38,48.63,73300.0,43.9899,44.1707,43.7188,43.9448,73300.0
2008-06-26 15:00:00,48.65,49.24,48.63,49.18,190700.0,43.9628,44.496,43.9448,44.4418,190700.0
2008-06-26 15:30:00,49.18,49.2,48.88,48.94,126400.0,44.4418,44.4598,44.1707,44.2249,126400.0
2008-06-27 09:30:00,48.65,49.17,47.57,48.43,69500.0,43.9628,44.4327,42.9869,43.764,69500.0
2008-06-27 10:00:00,48.39,48.82,48.33,48.41,68700.0,43.7279,44.1165,43.6737,43.746,68700.0
2008-06-27 10:30:00,48.4,48.66,47.93,48.07,103100.0,43.7369,43.9719,43.3122,43.4387,103100.0
2008-06-27 11:00:00,48.07,48.27,47.73,48.27,95800.0,43.4387,43.6194,43.1315,43.6194,95800.0
2008-06-27 11:30:00,48.29,48.95,48.17,48.94,44000.0,43.6375,44.2339,43.5291,44.2249,44000.0
2008-06-27 12:00:00,48.94,49.18,48.93,49.14,35500.0,44.2249,44.4418,44.2159,44.4056,35500.0
2008-06-27 12:30:00,49.15,49.18,48.83,49.11,44200.0,44.4147,44.4418,44.1255,44.3785,44200.0
2008-06-27 13:00:00,49.11,49.4,49.09,49.31,42900.0,44.3785,44.6406,44.3604,44.5592,42900.0
2008-06-27 13:30:00,49.3,49.44,48.95,49.4,194800.0,44.5502,44.6767,44.2339,44.6406,194800.0
2008-06-27 14:00:00,49.35,49.78,49.08,49.64,62100.0,44.5954,44.984,44.3514,44.8575,62100.0
2008-06-27 14:30:00,49.64,50.12,49.64,50.08,71700.0,44.8575,45.2912,44.8575,45.2551,71700.0
2008-06-27 15:00:00,50.1,50.31,49.99,50.09,41400.0,45.2731,45.4629,45.1737,45.2641,41400.0
2008-06-27 15:30:00,50.1,50.14,49.8,49.9,95300.0,45.2731,45.3093,45.002,45.0924,95300.0
2008-06-30 09:30:00,49.61,49.88,49.4,49.43,51100.0,44.8303,45.0743,44.6406,44.6677,51100.0
2008-06-30 10:00:00,49.4,49.46,48.82,49.31,71100.0,44.6406,44.6948,44.1165,44.5592,71100.0
2008-06-30 10:30:00,49.34,49.94,49.34,49.42,84700.0,44.5864,45.1285,44.5864,44.6586,84700.0
2008-06-30 11:00:00,49.44,49.72,49.1,49.7,74900.0,44.6767,44.9297,44.3695,44.9117,74900.0
2008-06-30 11:30:00,49.7,49.99,49.59,49.86,46600.0,44.9117,45.1737,44.8123,45.0563,46600.0
2008-06-30 12:00:00,49.9,49.93,49.65,49.86,21900.0,45.0924,45.1195,44.8665,45.0563,21900.0
2008-06-30 12:30:00,49.89,49.98,49.77,49.81,21800.0,45.0834,45.1647,44.9749,45.0111,21800.0
2008-06-30 13:00:00,49.78,49.83,49.72,49.76,21200.0,44.984,45.0291,44.9297,44.9659,21200.0
2008-06-30 13:30:00,49.78,49.99,49.54,49.62,48000.0,44.984,45.1737,44.7671,44.8394,48000.0
2008-06-30 14:00:00,49.56,49.73,49.28,49.43,128700.0,44.7852,44.9388,44.5321,44.6677,128700.0
2008-06-30 14:30:00,49.41,49.43,48.67,48.82,96500.0,44.6496,44.6677,43.9809,44.1165,96500.0
2008-06-30 15:00:00,48.83,48.93,48.54,48.62,76700.0,44.1255,44.2159,43.8634,43.9357,76700.0
2008-06-30 15:30:00,48.62,48.64,47.82,48.18,251900.0,43.9357,43.9538,43.2128,43.5381,251900.0
2008-07-01 09:30:00,47.28,47.81,46.58,47.26,79000.0,42.7248,43.2038,42.0923,42.7068,79000.0
2008-07-01 10:00:00,47.28,47.49,46.8,47.07,54700.0,42.7248,42.9146,42.2911,42.5351,54700.0
2008-07-01 10:30:00,47.0,47.25,46.47,46.83,81800.0,42.4718,42.6977,41.9929,42.3182,81800.0
2008-07-01 11:00:00,46.85,46.88,46.13,46.27,62000.0,42.3363,42.3634,41.6856,41.8121,62000.0
2008-07-01 11:30:00,46.3,46.3,45.59,45.94,104200.0,41.8392,41.8392,41.1976,41.5139,104200.0
2008-07-01 12:00:00,45.94,46.4,45.89,46.2,74400.0,41.5139,41.9296,41.4687,41.7489,74400.0
2008-07-01 12:30:00,46.2,46.42,46.06,46.39,85700.0,41.7489,41.9477,41.6224,41.9206,85700.0
2008-07-01 13:00:00,46.4,46.51,46.28,46.49,46500.0,41.9296,42.029,41.8212,42.0109,46500.0
2008-07-01 13:30:00,46.49,47.51,46.4,47.38,80000.0,42.0109,42.9327,41.9296,42.8152,80000.0
2008-07-01 14:00:00,47.34,47.63,47.21,47.28,41800.0,42.779,43.0411,42.6616,42.7248,41800.0
2008-07-01 14:30:00,47.28,47.49,47.12,47.3,67600.0,42.7248,42.9146,42.5802,42.7429,67600.0
2008-07-01 15:00:00,47.3,47.62,47.16,47.16,54800.0,42.7429,43.0321,42.6164,42.6164,54800.0
2008-07-01 15:30:00,47.13,47.94,47.08,47.59,180000.0,42.5893,43.3212,42.5441,43.005,180000.0
2008-07-02 09:30:00,43.21,45.9,40.16,42.73,853200.0,39.0469,41.4778,36.2908,38.6132,853200.0
2008-07-02 10:00:00,42.73,44.75,42.04,42.97,863400.0,38.6132,40.4386,37.9897,38.8301,863400.0
2008-07-02 10:30:00,42.95,43.39,42.6,43.06,231000.0,38.812,39.2096,38.4957,38.9114,231000.0
2008-07-02 11:00:00,43.08,43.09,42.12,42.34,275400.0,38.9295,38.9385,38.062,38.2608,275400.0
2008-07-02 11:30:00,42.36,42.52,40.62,41.0,326500.0,38.2788,38.4234,36.7065,37.0499,326500.0
2008-07-02 12:00:00,41.01,41.93,40.97,41.32,221600.0,37.0589,37.8903,37.0228,37.339,221600.0
2008-07-02 12:30:00,41.25,41.32,40.81,41.27,140200.0,37.2758,37.339,36.8782,37.2939,140200.0
2008-07-02 13:00:00,41.3,41.83,41.09,41.83,113100.0,37.321,37.7999,37.1312,37.7999,113100.0
2008-07-02 13:30:00,41.8,42.49,41.72,42.44,199900.0,37.7728,38.3963,37.7005,38.3511,199900.0
2008-07-02 14:00:00,42.43,42.5,41.8,41.85,167300.0,38.3421,38.4054,37.7728,37.818,167300.0
2008-07-02 14:30:00,41.85,41.92,41.2,41.21,163800.0,37.818,37.8812,37.2306,37.2396,163800.0
2008-07-02 15:00:00,41.2,41.4,40.92,41.17,150300.0,37.2306,37.4113,36.9776,37.2035,150300.0
2008-07-02 15:30:00,41.16,41.16,40.36,40.53,524700.0,37.1945,37.1945,36.4715,36.6252,524700.0
2008-07-03 08:30:00,40.4,40.4,40.35,40.39,2600.0,36.5077,36.5077,36.4625,36.4986,2600.0
2008-07-03 09:00:00,40.39,40.39,40.0,40.3,1900.0,36.4986,36.4986,36.1462,36.4173,1900.0
2008-07-03 09:30:00,39.23,40.87,38.59,40.23,328100.0,35.4504,36.9324,34.8721,36.3541,328100.0
2008-07-03 10:00:00,40.21,40.21,39.44,40.06,187900.0,36.336,36.336,35.6402,36.2004,187900.0
2008-07-03 10:30:00,40.07,40.24,39.91,39.91,151200.0,36.2095,36.3631,36.0649,36.0649,151200.0
2008-07-03 11:00:00,40.04,40.25,39.93,40.1,191700.0,36.1824,36.3721,36.083,36.2366,191700.0
2008-07-03 11:30:00,40.12,40.23,40.0,40.02,236500.0,36.2547,36.3541,36.1462,36.1643,236500.0
2008-07-03 12:00:00,40.02,40.12,39.97,40.0,166400.0,36.1643,36.2547,36.1191,36.1462,166400.0
2008-07-03 12:30:00,40.0,40.19,39.8,40.06,153300.0,36.1462,36.3179,35.9655,36.2004,153300.0
2008-07-07 09:30:00,39.96,40.46,38.83,39.03,176000.0,36.1101,36.5619,35.0889,35.2697,176000.0
2008-07-07 10:00:00,39.03,39.03,38.15,38.64,195200.0,35.2697,35.2697,34.4745,34.9172,195200.0
2008-07-07 10:30:00,38.66,38.91,38.47,38.52,106700.0,34.9353,35.1612,34.7636,34.8088,106700.0
2008-07-07 11:00:00,38.51,38.59,38.06,38.2,272500.0,34.7998,34.8721,34.3931,34.5196,272500.0
2008-07-07 11:30:00,38.21,38.35,37.8,38.03,83300.0,34.5287,34.6552,34.1582,34.366,83300.0
2008-07-07 12:00:00,38.03,38.26,37.47,37.47,144700.0,34.366,34.5739,33.86,33.86,144700.0
2008-07-07 12:30:00,37.43,37.66,37.05,37.09,103600.0,33.8238,34.0317,33.4804,33.5166,103600.0
2008-07-07 13:00:00,37.1,37.3,37.04,37.14,125100.0,33.5256,33.7063,33.4714,33.5618,125100.0
2008-07-07 13:30:00,37.11,37.31,37.05,37.09,90900.0,33.5347,33.7154,33.4804,33.5166,90900.0
2008-07-07 14:00:00,37.11,37.31,36.97,37.14,160400.0,33.5347,33.7154,33.4081,33.5618,160400.0
2008-07-07 14:30:00,37.14,37.37,37.09,37.35,212900.0,33.5618,33.7696,33.5166,33.7515,212900.0
2008-07-07 15:00:00,37.36,38.65,37.36,38.65,334900.0,33.7606,34.9263,33.7606,34.9263,334900.0
2008-07-07 15:30:00,38.66,38.89,38.35,38.46,333400.0,34.9353,35.1432,34.6552,34.7546,333400.0
2008-07-08 09:30:00,38.47,38.69,37.84,38.58,110400.0,34.7636,34.9624,34.1943,34.863,110400.0
2008-07-08 10:00:00,38.58,39.12,38.33,38.65,169000.0,34.863,35.351,34.6371,34.9263,169000.0
2008-07-08 10:30:00,38.65,38.86,38.39,38.72,142900.0,34.9263,35.116,34.6913,34.9895,142900.0
2008-07-08 11:00:00,38.73,38.92,38.67,38.9,102400.0,34.9986,35.1703,34.9444,35.1522,102400.0
2008-07-08 11:30:00,38.89,38.91,38.72,38.79,50700.0,35.1432,35.1612,34.9895,35.0528,50700.0
2008-07-08 12:00:00,38.76,38.91,38.54,38.81,60100.0,35.0257,35.1612,34.8269,35.0709,60100.0
2008-07-08 12:30:00,38.83,38.88,38.61,38.63,51700.0,35.0889,35.1341,34.8901,34.9082,51700.0
2008-07-08 13:00:00,38.65,38.84,38.59,38.71,188500.0,34.9263,35.098,34.8721,34.9805,188500.0
2008-07-08 13:30:00,38.71,38.88,38.63,38.75,115900.0,34.9805,35.1341,34.9082,35.0166,115900.0
2008-07-08 14:00:00,38.76,38.91,38.69,38.81,117000.0,35.0257,35.1612,34.9624,35.0709,117000.0
2008-07-08 14:30:00,38.83,39.37,38.7,39.35,298400.0,35.0889,35.5769,34.9715,35.5588,298400.0
2008-07-08 15:00:00,39.35,39.51,39.02,39.09,121200.0,35.5588,35.7034,35.2606,35.3239,121200.0
2008-07-08 15:30:00,39.09,39.49,38.97,39.08,262600.0,35.3239,35.6854,35.2154,35.3149,262600.0
2008-07-09 09:30:00,39.12,39.28,38.35,38.76,63700.0,35.351,35.4956,34.6552,35.0257,63700.0
2008-07-09 10:00:00,38.71,39.26,38.4,39.11,52600.0,34.9805,35.4775,34.7004,35.342,52600.0
2008-07-09 10:30:00,39.1,39.16,38.64,39.01,58300.0,35.3329,35.3871,34.9172,35.2516,58300.0
2008-07-09 11:00:00,38.99,39.23,38.84,39.18,85800.0,35.2335,35.4504,35.098,35.4052,85800.0
2008-07-09 11:30:00,39.16,39.46,39.12,39.3,74000.0,35.3871,35.6582,35.351,35.5137,74000.0
2008-07-09 12:00:00,39.26,39.53,39.23,39.33,90500.0,35.4775,35.7215,35.4504,35.5408,90500.0
2008-07-09 12:30:00,39.32,39.35,39.11,39.19,84300.0,35.5317,35.5588,35.342,35.4143,84300.0
2008-07-09 13:00:00,39.17,39.22,39.0,39.12,51300.0,35.3962,35.4414,35.2426,35.351,51300.0
2008-07-09 13:30:00,39.11,39.14,38.98,39.09,62900.0,35.342,35.3691,35.2245,35.3239,62900.0
2008-07-09 14:00:00,39.11,39.16,38.92,39.07,54200.0,35.342,35.3871,35.1703,35.3058,54200.0
2008-07-09 14:30:00,39.09,39.1,38.43,38.54,37500.0,35.3239,35.3329,34.7275,34.8269,37500.0
2008-07-09 15:00:00,38.5,38.53,38.32,38.4,48700.0,34.7907,34.8178,34.6281,34.7004,48700.0
2008-07-09 15:30:00,38.42,38.56,37.91,37.95,108100.0,34.7184,34.845,34.2576,34.2937,108100.0
2008-07-10 09:30:00,37.82,38.94,37.82,38.64,55900.0,34.1762,35.1883,34.1762,34.9172,55900.0
2008-07-10 10:00:00,38.67,38.79,38.41,38.69,56300.0,34.9444,35.0528,34.7094,34.9624,56300.0
2008-07-10 10:30:00,38.65,39.64,38.65,39.28,53400.0,34.9263,35.8209,34.9263,35.4956,53400.0
2008-07-10 11:00:00,39.27,39.43,38.9,39.01,49500.0,35.4865,35.6311,35.1522,35.2516,49500.0
2008-07-10 11:30:00,39.0,39.39,38.97,39.34,47800.0,35.2426,35.595,35.2154,35.5498,47800.0
2008-07-10 12:00:00,39.36,39.61,39.29,39.33,45100.0,35.5679,35.7938,35.5046,35.5408,45100.0
2008-07-10 12:30:00,39.36,39.41,39.25,39.37,32600.0,35.5679,35.6131,35.4685,35.5769,32600.0
2008-07-10 13:00:00,39.37,39.54,39.33,39.51,43200.0,35.5769,35.7305,35.5408,35.7034,43200.0
2008-07-10 13:30:00,39.48,39.72,39.44,39.5,96300.0,35.6763,35.8932,35.6402,35.6944,96300.0
2008-07-10 14:00:00,39.5,39.57,38.99,39.09,55700.0,35.6944,35.7576,35.2335,35.3239,55700.0
2008-07-10 14:30:00,39.1,39.2,38.57,38.74,36700.0,35.3329,35.4233,34.854,35.0076,36700.0
2008-07-10 15:00:00,38.72,39.14,38.7,39.03,72300.0,34.9895,35.3691,34.9715,35.2697,72300.0
2008-07-10 15:30:00,38.99,39.05,38.8,39.0,93600.0,35.2335,35.2877,35.0618,35.2426,93600.0
2008-07-11 09:30:00,38.57,38.62,38.05,38.5,38700.0,34.854,34.8992,34.3841,34.7907,38700.0
2008-07-11 10:00:00,38.47,38.99,37.58,37.77,47600.0,34.7636,35.2335,33.9594,34.1311,47600.0
2008-07-11 10:30:00,37.67,37.89,37.34,37.34,52500.0,34.0407,34.2395,33.7425,33.7425,52500.0
2008-07-11 11:00:00,37.31,37.48,37.01,37.03,81100.0,33.7154,33.869,33.4443,33.4624,81100.0
2008-07-11 11:30:00,37.07,37.55,37.0,37.54,97900.0,33.4985,33.9323,33.4352,33.9232,97900.0
2008-07-11 12:00:00,37.5,37.5,37.22,37.26,41200.0,33.8871,33.8871,33.6341,33.6702,41200.0
2008-07-11 12:30:00,37.26,37.35,36.89,37.14,39600.0,33.6702,33.7515,33.3358,33.5618,39600.0
2008-07-11 13:00:00,37.14,37.6,36.98,37.42,56300.0,33.5618,33.9774,33.4172,33.8148,56300.0
2008-07-11 13:30:00,37.4,37.85,37.35,37.53,72600.0,33.7967,34.2034,33.7515,33.9142,72600.0
2008-07-11 14:00:00,37.53,37.85,37.46,37.57,64100.0,33.9142,34.2034,33.8509,33.9503,64100.0
2008-07-11 14:30:00,37.58,38.15,37.39,38.1,68900.0,33.9594,34.4745,33.7877,34.4293,68900.0
2008-07-11 15:00:00,38.1,38.1,37.61,37.75,100700.0,34.4293,34.4293,33.9865,34.113,100700.0
2008-07-11 15:30:00,37.72,37.76,37.38,37.61,102100.0,34.0859,34.122,33.7786,33.9865,102100.0
2008-07-14 09:30:00,37.85,39.31,37.85,38.89,105600.0,34.2034,35.5227,34.2034,35.1432,105600.0
2008-07-14 10:00:00,38.89,38.92,38.22,38.3,102400.0,35.1432,35.1703,34.5377,34.61,102400.0
2008-07-14 10:30:00,38.29,38.66,38.17,38.61,97400.0,34.601,34.9353,34.4925,34.8901,97400.0
2008-07-14 11:00:00,38.66,38.7,38.33,38.53,48100.0,34.9353,34.9715,34.6371,34.8178,48100.0
2008-07-14 11:30:00,38.6,38.72,38.04,38.36,50800.0,34.8811,34.9895,34.3751,34.6642,50800.0
2008-07-14 12:00:00,38.36,38.59,38.15,38.43,50400.0,34.6642,34.8721,34.4745,34.7275,50400.0
2008-07-14 12:30:00,38.44,38.73,38.29,38.66,31300.0,34.7365,34.9986,34.601,34.9353,31300.0
2008-07-14 13:00:00,38.66,38.74,38.59,38.71,47400.0,34.9353,35.0076,34.8721,34.9805,47400.0
2008-07-14 13:30:00,38.72,39.05,38.63,39.05,68600.0,34.9895,35.2877,34.9082,35.2877,68600.0
2008-07-14 14:00:00,39.04,39.28,39.01,39.13,57800.0,35.2787,35.4956,35.2516,35.36,57800.0
2008-07-14 14:30:00,39.12,39.25,38.72,38.79,41800.0,35.351,35.4685,34.9895,35.0528,41800.0
2008-07-14 15:00:00,38.78,39.21,38.67,38.98,73500.0,35.0438,35.4323,34.9444,35.2245,73500.0
2008-07-14 15:30:00,39.07,39.25,38.76,38.99,101600.0,35.3058,35.4685,35.0257,35.2335,101600.0
2008-07-15 09:30:00,38.39,38.42,38.04,38.1,87500.0,34.809,34.8362,34.4917,34.5461,87500.0
2008-07-15 10:00:00,38.1,38.12,37.3,37.94,54600.0,34.5461,34.5642,33.8207,34.401,54600.0
2008-07-15 10:30:00,37.92,38.6,37.88,38.37,50400.0,34.3829,34.9994,34.3466,34.7909,50400.0
2008-07-15 11:00:00,38.37,38.77,38.35,38.53,67600.0,34.7909,35.1536,34.7728,34.936,67600.0
2008-07-15 11:30:00,38.5,39.05,38.35,38.89,75800.0,34.9088,35.4075,34.7728,35.2624,75800.0
2008-07-15 12:00:00,38.92,39.17,38.68,38.71,82100.0,35.2896,35.5163,35.072,35.0992,82100.0
2008-07-15 12:30:00,38.71,38.97,38.64,38.82,53700.0,35.0992,35.3349,35.0357,35.1989,53700.0
2008-07-15 13:00:00,38.89,39.15,38.42,38.49,42600.0,35.2624,35.4981,34.8362,34.8997,42600.0
2008-07-15 13:30:00,38.48,38.77,38.37,38.57,29400.0,34.8906,35.1536,34.7909,34.9722,29400.0
2008-07-15 14:00:00,38.57,38.83,38.5,38.51,59400.0,34.9722,35.208,34.9088,34.9178,59400.0
2008-07-15 14:30:00,38.51,38.71,38.48,38.59,37000.0,34.9178,35.0992,34.8906,34.9904,37000.0
2008-07-15 15:00:00,38.57,38.96,38.53,38.81,84200.0,34.9722,35.3259,34.936,35.1898,84200.0
2008-07-15 15:30:00,38.81,38.82,38.28,38.34,125700.0,35.1898,35.1989,34.7093,34.7637,125700.0
2008-07-16 09:30:00,38.41,38.87,37.95,38.76,31100.0,34.8272,35.2442,34.4101,35.1445,31100.0
2008-07-16 10:00:00,38.73,38.99,38.34,38.59,23900.0,35.1173,35.3531,34.7637,34.9904,23900.0
2008-07-16 10:30:00,38.59,39.03,38.43,38.79,73900.0,34.9904,35.3893,34.8453,35.1717,73900.0
2008-07-16 11:00:00,38.77,39.12,38.68,38.68,34100.0,35.1536,35.4709,35.072,35.072,34100.0
2008-07-16 11:30:00,38.67,38.72,38.44,38.62,34100.0,35.0629,35.1082,34.8544,35.0176,34100.0
2008-07-16 12:00:00,38.62,38.85,38.62,38.8,25100.0,35.0176,35.2261,35.0176,35.1808,25100.0
2008-07-16 12:30:00,38.8,38.92,38.62,38.83,22900.0,35.1808,35.2896,35.0176,35.208,22900.0
2008-07-16 13:00:00,38.84,39.21,38.79,39.19,17900.0,35.217,35.5525,35.1717,35.5344,17900.0
2008-07-16 13:30:00,39.19,39.38,39.0,39.2,25700.0,35.5344,35.7067,35.3621,35.5435,25700.0
2008-07-16 14:00:00,39.17,39.2,38.88,39.09,42200.0,35.5163,35.5435,35.2533,35.4437,42200.0
2008-07-16 14:30:00,39.07,39.17,38.93,39.1,65900.0,35.4256,35.5163,35.2986,35.4528,65900.0
2008-07-16 15:00:00,39.08,39.27,39.05,39.22,60500.0,35.4347,35.6069,35.4075,35.5616,60500.0
2008-07-16 15:30:00,39.21,39.56,39.21,39.44,68300.0,35.5525,35.8699,35.5525,35.7611,68300.0
2008-07-17 09:30:00,39.43,39.99,39.2,39.25,36400.0,35.752,36.2598,35.5435,35.5888,36400.0
2008-07-17 10:00:00,39.27,39.58,39.19,39.52,42200.0,35.6069,35.888,35.5344,35.8336,42200.0
2008-07-17 10:30:00,39.51,39.58,39.27,39.42,36600.0,35.8245,35.888,35.6069,35.7429,36600.0
2008-07-17 11:00:00,39.43,39.5,39.02,39.43,48500.0,35.752,35.8155,35.3803,35.752,48500.0
2008-07-17 11:30:00,39.42,39.86,39.38,39.78,29200.0,35.7429,36.1419,35.7067,36.0694,29200.0
2008-07-17 12:00:00,39.77,39.79,39.57,39.78,17400.0,36.0603,36.0784,35.879,36.0694,17400.0
2008-07-17 12:30:00,39.79,40.06,39.72,39.98,41000.0,36.0784,36.3232,36.015,36.2507,41000.0
2008-07-17 13:00:00,39.98,40.52,39.88,40.25,47900.0,36.2507,36.7403,36.16,36.4955,47900.0
2008-07-17 13:30:00,40.28,40.47,40.21,40.27,42900.0,36.5227,36.695,36.4593,36.5137,42900.0
2008-07-17 14:00:00,40.26,40.6,40.24,40.6,30900.0,36.5046,36.8129,36.4865,36.8129,30900.0
2008-07-17 14:30:00,40.6,40.75,40.28,40.32,70500.0,36.8129,36.9489,36.5227,36.559,70500.0
2008-07-17 15:00:00,40.3,40.7,40.3,40.45,88600.0,36.5409,36.9035,36.5409,36.6769,88600.0
2008-07-17 15:30:00,40.45,40.48,40.24,40.26,144500.0,36.6769,36.7041,36.4865,36.5046,144500.0
2008-07-18 09:30:00,40.02,40.95,39.84,40.12,51600.0,36.287,37.1302,36.1238,36.3776,51600.0
2008-07-18 10:00:00,40.17,40.34,39.69,40.08,114500.0,36.423,36.5771,35.9878,36.3414,114500.0
2008-07-18 10:30:00,40.09,40.18,39.77,39.98,43900.0,36.3504,36.432,36.0603,36.2507,43900.0
2008-07-18 11:00:00,39.99,40.32,39.91,40.27,19300.0,36.2598,36.559,36.1872,36.5137,19300.0
2008-07-18 11:30:00,40.27,40.32,40.07,40.13,20100.0,36.5137,36.559,36.3323,36.3867,20100.0
2008-07-18 12:00:00,40.13,40.2,39.87,39.96,54900.0,36.3867,36.4502,36.151,36.2326,54900.0
2008-07-18 12:30:00,39.94,40.02,39.69,39.95,39800.0,36.2144,36.287,35.9878,36.2235,39800.0
2008-07-18 13:00:00,39.94,40.07,39.8,39.86,58000.0,36.2144,36.3323,36.0875,36.1419,58000.0
2008-07-18 13:30:00,39.84,40.36,39.84,40.04,13000.0,36.1238,36.5953,36.1238,36.3051,13000.0
2008-07-18 14:00:00,40.01,40.29,39.95,39.99,16900.0,36.2779,36.5318,36.2235,36.2598,16900.0
2008-07-18 14:30:00,40.0,40.0,39.92,39.95,45400.0,36.2688,36.2688,36.1963,36.2235,45400.0
2008-07-18 15:00:00,39.95,40.1,39.86,40.02,25700.0,36.2235,36.3595,36.1419,36.287,25700.0
2008-07-18 15:30:00,40.02,40.18,39.94,40.0,45200.0,36.287,36.432,36.2144,36.2688,45200.0
2008-07-21 09:30:00,40.03,40.51,40.03,40.28,25200.0,36.296,36.7313,36.296,36.5227,25200.0
2008-07-21 10:00:00,40.3,40.37,40.04,40.05,27300.0,36.5409,36.6043,36.3051,36.3142,27300.0
2008-07-21 10:30:00,40.04,40.17,39.97,40.05,27800.0,36.3051,36.423,36.2416,36.3142,27800.0
2008-07-21 11:00:00,40.02,40.16,39.91,40.02,39800.0,36.287,36.4139,36.1872,36.287,39800.0
2008-07-21 11:30:00,40.02,40.13,39.98,40.02,29800.0,36.287,36.3867,36.2507,36.287,29800.0
2008-07-21 12:00:00,40.0,40.3,39.97,40.3,23700.0,36.2688,36.5409,36.2416,36.5409,23700.0
2008-07-21 12:30:00,40.27,40.37,40.12,40.27,16200.0,36.5137,36.6043,36.3776,36.5137,16200.0
2008-07-21 13:00:00,40.27,40.34,40.22,40.28,15600.0,36.5137,36.5771,36.4683,36.5227,15600.0
2008-07-21 13:30:00,40.27,40.4,40.24,40.33,10400.0,36.5137,36.6315,36.4865,36.5681,10400.0
2008-07-21 14:00:00,40.35,40.58,40.14,40.44,60500.0,36.5862,36.7947,36.3958,36.6678,60500.0
2008-07-21 14:30:00,40.45,40.48,40.25,40.31,62900.0,36.6769,36.7041,36.4955,36.5499,62900.0
2008-07-21 15:00:00,40.3,40.4,40.18,40.34,24200.0,36.5409,36.6315,36.432,36.5771,24200.0
2008-07-21 15:30:00,40.35,40.47,40.28,40.36,56100.0,36.5862,36.695,36.5227,36.5953,56100.0
2008-07-22 09:30:00,40.27,41.09,40.01,41.02,39200.0,36.5137,37.2572,36.2779,37.1937,39200.0
2008-07-22 10:00:00,41.03,41.25,40.77,40.83,34700.0,37.2028,37.4022,36.967,37.0214,34700.0
2008-07-22 10:30:00,40.79,41.01,40.69,40.83,31300.0,36.9851,37.1846,36.8945,37.0214,31300.0
2008-07-22 11:00:00,40.85,41.46,40.85,41.45,23000.0,37.0396,37.5927,37.0396,37.5836,23000.0
2008-07-22 11:30:00,41.44,41.45,41.11,41.19,15100.0,37.5745,37.5836,37.2753,37.3478,15100.0
2008-07-22 12:00:00,41.17,41.49,41.16,41.27,39400.0,37.3297,37.6199,37.3206,37.4204,39400.0
2008-07-22 12:30:00,41.28,41.57,41.24,41.4,14000.0,37.4294,37.6924,37.3932,37.5382,14000.0
2008-07-22 13:00:00,41.36,41.46,41.19,41.42,19700.0,37.502,37.5927,37.3478,37.5564,19700.0
2008-07-22 13:30:00,41.45,41.67,41.37,41.47,34900.0,37.5836,37.7831,37.511,37.6017,34900.0
2008-07-22 14:00:00,41.53,41.64,41.46,41.52,35100.0,37.6561,37.7559,37.5927,37.6471,35100.0
2008-07-22 14:30:00,41.52,41.73,41.48,41.53,30100.0,37.6471,37.8375,37.6108,37.6561,30100.0
2008-07-22 15:00:00,41.53,41.73,41.32,41.59,40800.0,37.6561,37.8375,37.4657,37.7105,40800.0
2008-07-22 15:30:00,41.56,41.94,41.55,41.84,76900.0,37.6833,38.0279,37.6743,37.9372,76900.0
2008-07-23 09:30:00,42.15,42.4,41.61,41.91,36600.0,38.2183,38.445,37.7287,38.0007,36600.0
2008-07-23 10:00:00,41.91,42.91,41.73,42.88,77600.0,38.0007,38.9074,37.8375,38.8802,77600.0
2008-07-23 10:30:00,42.87,43.25,42.51,42.55,58800.0,38.8711,39.2157,38.5447,38.581,58800.0
2008-07-23 11:00:00,42.55,42.83,42.4,42.56,68400.0,38.581,38.8349,38.445,38.59,68400.0
2008-07-23 11:30:00,42.58,42.62,42.26,42.47,44200.0,38.6082,38.6444,38.318,38.5084,44200.0
2008-07-23 12:00:00,42.47,42.6,42.28,42.51,66300.0,38.5084,38.6263,38.3362,38.5447,66300.0
2008-07-23 12:30:00,42.51,42.64,42.29,42.6,39900.0,38.5447,38.6626,38.3452,38.6263,39900.0
2008-07-23 13:00:00,42.62,42.63,42.22,42.46,44100.0,38.6444,38.6535,38.2818,38.4994,44100.0
2008-07-23 13:30:00,42.46,42.55,42.06,42.18,82500.0,38.4994,38.581,38.1367,38.2455,82500.0
2008-07-23 14:00:00,42.2,42.46,42.1,42.39,65900.0,38.2636,38.4994,38.173,38.4359,65900.0
2008-07-23 14:30:00,42.4,42.52,42.29,42.36,49800.0,38.445,38.5538,38.3452,38.4087,49800.0
2008-07-23 15:00:00,42.36,42.51,42.16,42.16,56800.0,38.4087,38.5447,38.2274,38.2274,56800.0
2008-07-23 15:30:00,42.17,42.41,42.09,42.34,70600.0,38.2364,38.454,38.1639,38.3906,70600.0
2008-07-24 09:30:00,42.73,42.9,42.3,42.5,36400.0,38.7442,38.8983,38.3543,38.5356,36400.0
2008-07-24 10:00:00,42.5,42.78,42.33,42.44,26700.0,38.5356,38.7895,38.3815,38.4812,26700.0
2008-07-24 10:30:00,42.42,42.72,42.36,42.59,27100.0,38.4631,38.7351,38.4087,38.6172,27100.0
2008-07-24 11:00:00,42.57,42.7,42.29,42.29,39200.0,38.5991,38.717,38.3452,38.3452,39200.0
2008-07-24 11:30:00,42.28,42.53,42.14,42.25,36000.0,38.3362,38.5628,38.2092,38.309,36000.0
2008-07-24 12:00:00,42.25,42.29,42.09,42.09,37200.0,38.309,38.3452,38.1639,38.1639,37200.0
2008-07-24 12:30:00,42.07,42.09,41.78,41.81,66100.0,38.1458,38.1639,37.8828,37.91,66100.0
2008-07-24 13:00:00,41.79,42.05,41.69,41.8,46800.0,37.8919,38.1276,37.8012,37.9009,46800.0
2008-07-24 13:30:00,41.82,41.97,41.65,41.73,20400.0,37.9191,38.0551,37.7649,37.8375,20400.0
2008-07-24 14:00:00,41.73,41.78,41.46,41.69,23700.0,37.8375,37.8828,37.5927,37.8012,23700.0
2008-07-24 14:30:00,41.66,41.95,41.51,41.82,43500.0,37.774,38.0369,37.638,37.9191,43500.0
2008-07-24 15:00:00,41.79,41.94,41.42,41.47,35100.0,37.8919,38.0279,37.5564,37.6017,35100.0
2008-07-24 15:30:00,41.48,41.68,41.44,41.64,75800.0,37.6108,37.7921,37.5745,37.7559,75800.0
2008-07-25 09:30:00,41.92,42.26,41.4,41.51,53200.0,38.0097,38.318,37.5382,37.638,53200.0
2008-07-25 10:00:00,41.51,42.1,41.17,41.23,85200.0,37.638,38.173,37.3297,37.3841,85200.0
2008-07-25 10:30:00,41.23,41.64,41.23,41.54,63900.0,37.3841,37.7559,37.3841,37.6652,63900.0
2008-07-25 11:00:00,41.56,41.59,41.18,41.47,131000.0,37.6833,37.7105,37.3388,37.6017,131000.0
2008-07-25 11:30:00,41.5,41.55,41.43,41.5,56000.0,37.6289,37.6743,37.5655,37.6289,56000.0
2008-07-25 12:00:00,41.5,41.54,41.32,41.48,29300.0,37.6289,37.6652,37.4657,37.6108,29300.0
2008-07-25 12:30:00,41.5,41.53,41.44,41.49,42200.0,37.6289,37.6561,37.5745,37.6199,42200.0
2008-07-25 13:00:00,41.49,41.55,41.3,41.43,80000.0,37.6199,37.6743,37.4476,37.5655,80000.0
2008-07-25 13:30:00,41.44,41.53,41.32,41.48,42800.0,37.5745,37.6561,37.4657,37.6108,42800.0
2008-07-25 14:00:00,41.5,41.54,41.43,41.49,49400.0,37.6289,37.6652,37.5655,37.6199,49400.0
2008-07-25 14:30:00,41.48,41.59,41.44,41.52,61200.0,37.6108,37.7105,37.5745,37.6471,61200.0
2008-07-25 15:00:00,41.52,41.53,41.38,41.45,65900.0,37.6471,37.6561,37.5201,37.5836,65900.0
2008-07-25 15:30:00,41.49,41.63,41.4,41.52,81400.0,37.6199,37.7468,37.5382,37.6471,81400.0
2008-07-28 09:30:00,41.46,41.48,40.65,40.79,34900.0,37.5927,37.6108,36.8582,36.9851,34900.0
2008-07-28 10:00:00,40.79,41.2,40.74,41.12,31500.0,36.9851,37.3569,36.9398,37.2844,31500.0
2008-07-28 10:30:00,41.14,41.2,40.7,40.97,26400.0,37.3025,37.3569,36.9035,37.1484,26400.0
2008-07-28 11:00:00,40.96,40.97,40.63,40.86,32100.0,37.1393,37.1484,36.8401,37.0486,32100.0
2008-07-28 11:30:00,40.82,40.91,40.55,40.74,33700.0,37.0124,37.094,36.7675,36.9398,33700.0
2008-07-28 12:00:00,40.76,40.98,40.69,40.86,43700.0,36.9579,37.1574,36.8945,37.0486,43700.0
2008-07-28 12:30:00,40.86,41.03,40.79,40.97,36200.0,37.0486,37.2028,36.9851,37.1484,36200.0
2008-07-28 13:00:00,40.94,41.06,40.78,40.94,22700.0,37.1212,37.23,36.9761,37.1212,22700.0
2008-07-28 13:30:00,40.94,41.0,40.68,40.76,44200.0,37.1212,37.1756,36.8854,36.9579,44200.0
2008-07-28 14:00:00,40.73,40.97,40.69,40.71,41900.0,36.9307,37.1484,36.8945,36.9126,41900.0
2008-07-28 14:30:00,40.7,40.99,40.68,40.94,34400.0,36.9035,37.1665,36.8854,37.1212,34400.0
2008-07-28 15:00:00,40.87,40.94,40.62,40.8,71300.0,37.0577,37.1212,36.831,36.9942,71300.0
2008-07-28 15:30:00,40.8,40.81,40.47,40.6,84800.0,36.9942,37.0033,36.695,36.8129,84800.0
2008-07-29 09:30:00,40.73,41.27,40.45,41.13,45500.0,36.9307,37.4204,36.6769,37.2934,45500.0
2008-07-29 10:00:00,41.15,41.54,40.9,41.04,54900.0,37.3116,37.6652,37.0849,37.2118,54900.0
2008-07-29 10:30:00,41.05,41.54,40.94,41.29,44600.0,37.2209,37.6652,37.1212,37.4385,44600.0
2008-07-29 11:00:00,41.29,41.45,41.06,41.4,41900.0,37.4385,37.5836,37.23,37.5382,41900.0
2008-07-29 11:30:00,41.38,41.84,41.38,41.58,39800.0,37.5201,37.9372,37.5201,37.7015,39800.0
2008-07-29 12:00:00,41.58,41.72,41.49,41.64,27400.0,37.7015,37.8284,37.6199,37.7559,27400.0
2008-07-29 12:30:00,41.64,41.8,41.46,41.69,30600.0,37.7559,37.9009,37.5927,37.8012,30600.0
2008-07-29 13:00:00,41.69,42.07,41.69,42.07,29000.0,37.8012,38.1458,37.8012,38.1458,29000.0
2008-07-29 13:30:00,42.11,42.29,42.02,42.19,25800.0,38.182,38.3452,38.1004,38.2546,25800.0
2008-07-29 14:00:00,42.23,42.24,41.83,41.91,43100.0,38.2908,38.2999,37.9281,38.0007,43100.0
2008-07-29 14:30:00,41.91,41.94,41.47,41.55,77000.0,38.0007,38.0279,37.6017,37.6743,77000.0
2008-07-29 15:00:00,41.5,41.73,41.43,41.71,71400.0,37.6289,37.8375,37.5655,37.8193,71400.0
2008-07-29 15:30:00,41.69,41.8,41.48,41.71,65900.0,37.8012,37.9009,37.6108,37.8193,65900.0
2008-07-30 09:30:00,42.02,42.91,41.63,42.42,100900.0,38.1004,38.9074,37.7468,38.4631,100900.0
2008-07-30 10:00:00,42.38,42.61,42.36,42.5,75800.0,38.4268,38.6354,38.4087,38.5356,75800.0
2008-07-30 10:30:00,42.48,42.5,42.15,42.24,47000.0,38.5175,38.5356,38.2183,38.2999,47000.0
2008-07-30 11:00:00,42.21,42.3,42.15,42.23,24100.0,38.2727,38.3543,38.2183,38.2908,24100.0
2008-07-30 11:30:00,42.25,42.25,41.99,42.15,26200.0,38.309,38.309,38.0732,38.2183,26200.0
2008-07-30 12:00:00,42.16,42.18,41.94,42.04,22300.0,38.2274,38.2455,38.0279,38.1186,22300.0
2008-07-30 12:30:00,42.05,42.05,41.5,41.58,20400.0,38.1276,38.1276,37.6289,37.7015,20400.0
2008-07-30 13:00:00,41.55,41.67,41.34,41.65,14200.0,37.6743,37.7831,37.4838,37.7649,14200.0
2008-07-30 13:30:00,41.6,41.78,41.47,41.61,14000.0,37.7196,37.8828,37.6017,37.7287,14000.0
2008-07-30 14:00:00,41.74,41.85,41.6,41.8,26800.0,37.8465,37.9463,37.7196,37.9009,26800.0
2008-07-30 14:30:00,41.82,41.85,41.6,41.7,38400.0,37.9191,37.9463,37.7196,37.8103,38400.0
2008-07-30 15:00:00,41.73,41.75,41.42,41.73,50200.0,37.8375,37.8556,37.5564,37.8375,50200.0
2008-07-30 15:30:00,41.73,41.95,41.65,41.75,79100.0,37.8375,38.0369,37.7649,37.8556,79100.0
2008-07-31 09:30:00,41.49,41.6,40.88,41.39,41300.0,37.6199,37.7196,37.0668,37.5292,41300.0
2008-07-31 10:00:00,41.4,42.33,41.27,42.25,31700.0,37.5382,38.3815,37.4204,38.309,31700.0
2008-07-31 10:30:00,42.21,42.29,41.92,42.24,25000.0,38.2727,38.3452,38.0097,38.2999,25000.0
2008-07-31 11:00:00,42.24,42.24,41.95,41.96,21300.0,38.2999,38.2999,38.0369,38.046,21300.0
2008-07-31 11:30:00,41.95,41.95,41.39,41.55,20800.0,38.0369,38.0369,37.5292,37.6743,20800.0
2008-07-31 12:00:00,41.53,41.59,41.23,41.51,15100.0,37.6561,37.7105,37.3841,37.638,15100.0
2008-07-31 12:30:00,41.51,41.6,41.4,41.58,39000.0,37.638,37.7196,37.5382,37.7015,39000.0
2008-07-31 13:00:00,41.58,41.59,40.98,41.08,69500.0,37.7015,37.7105,37.1574,37.2481,69500.0
2008-07-31 13:30:00,41.1,41.29,41.04,41.04,42700.0,37.2662,37.4385,37.2118,37.2118,42700.0
2008-07-31 14:00:00,41.04,41.29,41.03,41.09,57700.0,37.2118,37.4385,37.2028,37.2572,57700.0
2008-07-31 14:30:00,41.09,41.39,41.08,41.28,63000.0,37.2572,37.5292,37.2481,37.4294,63000.0
2008-07-31 15:00:00,41.26,41.39,40.97,41.16,74300.0,37.4113,37.5292,37.1484,37.3206,74300.0
2008-07-31 15:30:00,41.17,41.17,40.7,40.85,92300.0,37.3297,37.3297,36.9035,37.0396,92300.0
2008-08-01 09:30:00,41.17,41.17,40.53,40.94,40100.0,37.3297,37.3297,36.7494,37.1212,40100.0
2008-08-01 10:00:00,41.0,41.08,40.15,40.39,36400.0,37.1756,37.2481,36.4048,36.6225,36400.0
2008-08-01 10:30:00,40.4,41.12,40.4,41.12,19200.0,36.6315,37.2844,36.6315,37.2844,19200.0
2008-08-01 11:00:00,41.1,41.21,40.75,41.04,18500.0,37.2662,37.366,36.9489,37.2118,18500.0
2008-08-01 11:30:00,41.04,41.61,41.04,41.45,32400.0,37.2118,37.7287,37.2118,37.5836,32400.0
2008-08-01 12:00:00,41.41,41.65,41.25,41.48,51300.0,37.5473,37.7649,37.4022,37.6108,51300.0
2008-08-01 12:30:00,41.45,41.64,41.38,41.56,30900.0,37.5836,37.7559,37.5201,37.6833,30900.0
2008-08-01 13:00:00,41.59,42.42,41.53,42.23,51700.0,37.7105,38.4631,37.6561,38.2908,51700.0
2008-08-01 13:30:00,42.24,42.38,42.01,42.15,27800.0,38.2999,38.4268,38.0913,38.2183,27800.0
2008-08-01 14:00:00,42.14,42.21,41.78,41.91,31400.0,38.2092,38.2727,37.8828,38.0007,31400.0
2008-08-01 14:30:00,41.9,41.97,41.71,41.79,33200.0,37.9916,38.0551,37.8193,37.8919,33200.0
2008-08-01 15:00:00,41.79,41.95,41.48,41.77,28600.0,37.8919,38.0369,37.6108,37.8737,28600.0
2008-08-01 15:30:00,41.76,41.89,41.49,41.59,43800.0,37.8647,37.9825,37.6199,37.7105,43800.0
2008-08-04 09:30:00,40.9,41.75,40.9,41.24,34800.0,37.0849,37.8556,37.0849,37.3932,34800.0
2008-08-04 10:00:00,41.25,41.4,40.4,40.4,32800.0,37.4022,37.5382,36.6315,36.6315,32800.0
2008-08-04 10:30:00,40.42,40.74,39.81,39.91,30500.0,36.6497,36.9398,36.0966,36.1872,30500.0
2008-08-04 11:00:00,39.85,40.16,39.81,39.97,24700.0,36.1328,36.4139,36.0966,36.2416,24700.0
2008-08-04 11:30:00,39.94,40.52,39.93,40.46,22200.0,36.2144,36.7403,36.2054,36.6859,22200.0
2008-08-04 12:00:00,40.5,40.68,40.41,40.49,31900.0,36.7222,36.8854,36.6406,36.7131,31900.0
2008-08-04 12:30:00,40.54,40.55,40.2,40.38,19100.0,36.7585,36.7675,36.4502,36.6134,19100.0
2008-08-04 13:00:00,40.31,40.6,40.3,40.41,20200.0,36.5499,36.8129,36.5409,36.6406,20200.0
2008-08-04 13:30:00,40.38,40.57,40.38,40.4,28200.0,36.6134,36.7857,36.6134,36.6315,28200.0
2008-08-04 14:00:00,40.42,40.59,40.34,40.49,27400.0,36.6497,36.8038,36.5771,36.7131,27400.0
2008-08-04 14:30:00,40.5,40.57,40.42,40.47,34200.0,36.7222,36.7857,36.6497,36.695,34200.0
2008-08-04 15:00:00,40.47,40.51,40.29,40.37,42600.0,36.695,36.7313,36.5318,36.6043,42600.0
2008-08-04 15:30:00,40.35,40.42,40.1,40.24,42400.0,36.5862,36.6497,36.3595,36.4865,42400.0
2008-08-05 09:30:00,40.76,41.52,40.74,41.45,23300.0,36.9579,37.6471,36.9398,37.5836,23300.0
2008-08-05 10:00:00,41.49,41.69,41.18,41.41,18700.0,37.6199,37.8012,37.3388,37.5473,18700.0
2008-08-05 10:30:00,41.42,41.53,41.21,41.29,19800.0,37.5564,37.6561,37.366,37.4385,19800.0
2008-08-05 11:00:00,41.27,41.29,41.01,41.16,18800.0,37.4204,37.4385,37.1846,37.3206,18800.0
2008-08-05 11:30:00,41.18,41.27,41.14,41.21,21900.0,37.3388,37.4204,37.3025,37.366,21900.0
2008-08-05 12:00:00,41.23,41.37,41.17,41.36,17900.0,37.3841,37.511,37.3297,37.502,17900.0
2008-08-05 12:30:00,41.36,41.37,41.22,41.33,12000.0,37.502,37.511,37.375,37.4748,12000.0
2008-08-05 13:00:00,41.36,41.37,41.3,41.35,8800.0,37.502,37.511,37.4476,37.4929,8800.0
2008-08-05 13:30:00,41.34,41.42,41.28,41.35,29600.0,37.4838,37.5564,37.4294,37.4929,29600.0
2008-08-05 14:00:00,41.35,41.81,41.3,41.61,40900.0,37.4929,37.91,37.4476,37.7287,40900.0
2008-08-05 14:30:00,41.62,41.75,41.51,41.72,26500.0,37.7377,37.8556,37.638,37.8284,26500.0
2008-08-05 15:00:00,41.71,41.81,41.62,41.71,50300.0,37.8193,37.91,37.7377,37.8193,50300.0
2008-08-05 15:30:00,41.74,42.21,41.71,42.02,85200.0,37.8465,38.2727,37.8193,38.1004,85200.0
2008-08-06 09:30:00,42.1,42.19,41.86,42.11,13800.0,38.173,38.2546,37.9553,38.182,13800.0
2008-08-06 10:00:00,42.09,42.25,42.04,42.15,19000.0,38.1639,38.309,38.1186,38.2183,19000.0
2008-08-06 10:30:00,42.15,42.3,41.98,42.15,22000.0,38.2183,38.3543,38.0641,38.2183,22000.0
2008-08-06 11:00:00,42.12,42.59,42.11,42.54,17800.0,38.1911,38.6172,38.182,38.5719,17800.0
2008-08-06 11:30:00,42.54,42.66,42.47,42.49,9600.0,38.5719,38.6807,38.5084,38.5266,9600.0
2008-08-06 12:00:00,42.49,42.75,42.47,42.54,20400.0,38.5266,38.7623,38.5084,38.5719,20400.0
2008-08-06 12:30:00,42.53,42.67,42.42,42.53,24200.0,38.5628,38.6898,38.4631,38.5628,24200.0
2008-08-06 13:00:00,42.49,42.62,42.33,42.58,21100.0,38.5266,38.6444,38.3815,38.6082,21100.0
2008-08-06 13:30:00,42.58,42.61,42.41,42.55,19600.0,38.6082,38.6354,38.454,38.581,19600.0
2008-08-06 14:00:00,42.52,42.66,42.48,42.52,18700.0,38.5538,38.6807,38.5175,38.5538,18700.0
2008-08-06 14:30:00,42.52,43.14,42.46,43.04,27100.0,38.5538,39.1159,38.4994,39.0253,27100.0
2008-08-06 15:00:00,43.09,43.15,42.75,42.75,46400.0,39.0706,39.125,38.7623,38.7623,46400.0
2008-08-06 15:30:00,42.75,43.08,42.71,42.98,71600.0,38.7623,39.0615,38.7261,38.9709,71600.0
2008-08-07 09:30:00,42.5,42.79,42.31,42.57,156700.0,38.5356,38.7986,38.3634,38.5991,156700.0
2008-08-07 10:00:00,42.58,42.82,42.4,42.45,61800.0,38.6082,38.8258,38.445,38.4903,61800.0
2008-08-07 10:30:00,42.4,42.66,42.3,42.47,26100.0,38.445,38.6807,38.3543,38.5084,26100.0
2008-08-07 11:00:00,42.49,42.6,42.32,42.42,21500.0,38.5266,38.6263,38.3724,38.4631,21500.0
2008-08-07 11:30:00,42.4,42.63,42.38,42.38,17400.0,38.445,38.6535,38.4268,38.4268,17400.0
2008-08-07 12:00:00,42.4,42.61,42.39,42.46,18900.0,38.445,38.6354,38.4359,38.4994,18900.0
2008-08-07 12:30:00,42.45,42.47,42.32,42.36,60100.0,38.4903,38.5084,38.3724,38.4087,60100.0
2008-08-07 13:00:00,42.38,42.47,42.3,42.4,20500.0,38.4268,38.5084,38.3543,38.445,20500.0
2008-08-07 13:30:00,42.35,42.42,42.28,42.3,9200.0,38.3996,38.4631,38.3362,38.3543,9200.0
2008-08-07 14:00:00,42.3,42.51,42.29,42.41,28000.0,38.3543,38.5447,38.3452,38.454,28000.0
2008-08-07 14:30:00,42.4,42.57,42.33,42.43,39500.0,38.445,38.5991,38.3815,38.4722,39500.0
2008-08-07 15:00:00,42.42,42.48,42.22,42.35,67700.0,38.4631,38.5175,38.2818,38.3996,67700.0
2008-08-07 15:30:00,42.32,42.37,42.15,42.25,63900.0,38.3724,38.4178,38.2183,38.309,63900.0
2008-08-08 09:30:00,42.32,42.55,42.28,42.38,34200.0,38.3724,38.581,38.3362,38.4268,34200.0
2008-08-08 10:00:00,42.39,42.94,42.39,42.65,65900.0,38.4359,38.9346,38.4359,38.6717,65900.0
2008-08-08 10:30:00,42.65,43.08,42.6,42.85,47600.0,38.6717,39.0615,38.6263,38.853,47600.0
2008-08-08 11:00:00,42.89,43.18,42.81,43.1,37400.0,38.8893,39.1522,38.8167,39.0797,37400.0
2008-08-08 11:30:00,43.11,43.36,43.11,43.36,35300.0,39.0887,39.3154,39.0887,39.3154,35300.0
2008-08-08 12:00:00,43.35,43.61,43.19,43.51,41400.0,39.3064,39.5421,39.1613,39.4514,41400.0
2008-08-08 12:30:00,43.51,43.83,43.41,43.51,33100.0,39.4514,39.7416,39.3608,39.4514,33100.0
2008-08-08 13:00:00,43.56,43.71,43.49,43.69,27300.0,39.4968,39.6328,39.4333,39.6146,27300.0
2008-08-08 13:30:00,43.7,43.85,43.35,43.44,45800.0,39.6237,39.7597,39.3064,39.388,45800.0
2008-08-08 14:00:00,43.42,43.71,43.32,43.65,28500.0,39.3698,39.6328,39.2792,39.5784,28500.0
2008-08-08 14:30:00,43.66,43.85,43.62,43.7,23300.0,39.5874,39.7597,39.5512,39.6237,23300.0
2008-08-08 15:00:00,43.66,43.99,43.46,43.56,59700.0,39.5874,39.8867,39.4061,39.4968,59700.0
2008-08-08 15:30:00,43.56,44.1,43.51,43.85,51600.0,39.4968,39.9864,39.4514,39.7597,51600.0
2008-08-11 09:30:00,43.82,43.82,43.27,43.57,22000.0,39.7325,39.7325,39.2338,39.5058,22000.0
2008-08-11 10:00:00,43.54,44.06,43.52,43.87,62800.0,39.4786,39.9501,39.4605,39.7779,62800.0
2008-08-11 10:30:00,43.86,44.46,43.86,44.41,15700.0,39.7688,40.3128,39.7688,40.2675,15700.0
2008-08-11 11:00:00,44.39,44.7,44.26,44.61,17000.0,40.2493,40.5304,40.1315,40.4488,17000.0
2008-08-11 11:30:00,44.6,44.92,44.47,44.91,27200.0,40.4398,40.7299,40.3219,40.7208,27200.0
2008-08-11 12:00:00,44.94,45.92,44.93,45.91,49000.0,40.748,41.6366,40.739,41.6276,49000.0
2008-08-11 12:30:00,45.91,46.01,45.6,45.62,38700.0,41.6276,41.7182,41.3465,41.3646,38700.0
2008-08-11 13:00:00,45.62,45.81,45.51,45.81,39300.0,41.3646,41.5369,41.2649,41.5369,39300.0
2008-08-11 13:30:00,45.81,46.37,45.78,46.06,35400.0,41.5369,42.0447,41.5097,41.7636,35400.0
2008-08-11 14:00:00,46.05,46.09,45.74,46.0,41700.0,41.7545,41.7908,41.4734,41.7092,41700.0
2008-08-11 14:30:00,45.98,46.04,45.67,46.03,40600.0,41.691,41.7454,41.4099,41.7364,40600.0
2008-08-11 15:00:00,46.03,46.27,45.66,45.68,58700.0,41.7364,41.954,41.4009,41.419,58700.0
2008-08-11 15:30:00,45.72,45.89,45.51,45.88,66300.0,41.4553,41.6094,41.2649,41.6004,66300.0
2008-08-12 09:30:00,45.84,46.02,45.3,45.4,33100.0,41.5641,41.7273,41.0745,41.1651,33100.0
2008-08-12 10:00:00,45.38,45.66,45.09,45.09,29400.0,41.147,41.4009,40.8841,40.8841,29400.0
2008-08-12 10:30:00,45.05,45.09,44.29,44.67,61500.0,40.8478,40.8841,40.1587,40.5032,61500.0
2008-08-12 11:00:00,44.65,45.03,44.49,45.0,16000.0,40.4851,40.8296,40.34,40.8024,16000.0
2008-08-12 11:30:00,44.99,45.0,44.7,44.75,12100.0,40.7934,40.8024,40.5304,40.5758,12100.0
2008-08-12 12:00:00,44.74,44.74,44.55,44.6,13200.0,40.5667,40.5667,40.3944,40.4398,13200.0
2008-08-12 12:30:00,44.63,44.8,44.4,44.75,22200.0,40.467,40.6211,40.2584,40.5758,22200.0
2008-08-12 13:00:00,44.72,44.79,44.61,44.64,22900.0,40.5486,40.612,40.4488,40.476,22900.0
2008-08-12 13:30:00,44.65,44.65,44.38,44.44,27300.0,40.4851,40.4851,40.2403,40.2947,27300.0
2008-08-12 14:00:00,44.46,44.63,44.34,44.53,23300.0,40.3128,40.467,40.204,40.3763,23300.0
2008-08-12 14:30:00,44.53,44.64,44.43,44.51,25700.0,40.3763,40.476,40.2856,40.3582,25700.0
2008-08-12 15:00:00,44.5,44.51,44.06,44.21,63100.0,40.3491,40.3582,39.9501,40.0861,63100.0
2008-08-12 15:30:00,44.22,44.32,43.97,44.18,63600.0,40.0952,40.1859,39.8685,40.0589,63600.0
2008-08-13 09:30:00,44.08,44.16,43.51,43.72,32600.0,39.9683,40.0408,39.4514,39.6418,32600.0
2008-08-13 10:00:00,43.74,44.31,43.68,44.23,36000.0,39.66,40.1768,39.6056,40.1043,36000.0
2008-08-13 10:30:00,44.21,44.27,43.88,44.12,29900.0,40.0861,40.1405,39.7869,40.0045,29900.0
2008-08-13 11:00:00,44.2,44.27,43.9,44.19,40800.0,40.0771,40.1405,39.8051,40.068,40800.0
2008-08-13 11:30:00,44.19,44.2,43.86,44.0,12800.0,40.068,40.0771,39.7688,39.8957,12800.0
2008-08-13 12:00:00,43.99,44.24,43.94,43.94,40100.0,39.8867,40.1133,39.8413,39.8413,40100.0
2008-08-13 12:30:00,43.94,44.08,43.85,43.96,19500.0,39.8413,39.9683,39.7597,39.8595,19500.0
2008-08-13 13:00:00,43.93,44.48,43.89,44.44,18300.0,39.8323,40.331,39.796,40.2947,18300.0
2008-08-13 13:30:00,44.47,44.92,44.47,44.89,46900.0,40.3219,40.7299,40.3219,40.7027,46900.0
2008-08-13 14:00:00,44.83,45.21,44.78,45.11,70700.0,40.6483,40.9929,40.603,40.9022,70700.0
2008-08-13 14:30:00,45.06,45.41,44.9,45.41,40500.0,40.8568,41.1742,40.7118,41.1742,40500.0
2008-08-13 15:00:00,45.37,45.43,44.95,45.02,40400.0,41.1379,41.1923,40.7571,40.8206,40400.0
2008-08-13 15:30:00,45.02,45.09,44.74,45.02,50000.0,40.8206,40.8841,40.5667,40.8206,50000.0
2008-08-14 09:30:00,44.45,44.97,44.22,44.39,59100.0,40.3037,40.7752,40.0952,40.2493,59100.0
2008-08-14 10:00:00,44.45,44.6,44.16,44.58,38900.0,40.3037,40.4398,40.0408,40.4216,38900.0
2008-08-14 10:30:00,44.6,45.23,44.55,45.04,36600.0,40.4398,41.011,40.3944,40.8387,36600.0
2008-08-14 11:00:00,45.04,45.19,44.99,45.12,25000.0,40.8387,40.9747,40.7934,40.9113,25000.0
2008-08-14 11:30:00,45.15,45.15,44.47,44.54,100300.0,40.9385,40.9385,40.3219,40.3854,100300.0
2008-08-14 12:00:00,44.53,44.65,44.06,44.06,102500.0,40.3763,40.4851,39.9501,39.9501,102500.0
2008-08-14 12:30:00,44.08,44.44,43.99,44.04,75700.0,39.9683,40.2947,39.8867,39.932,75700.0
2008-08-14 13:00:00,44.09,44.14,43.82,43.83,56100.0,39.9773,40.0227,39.7325,39.7416,56100.0
2008-08-14 13:30:00,43.88,43.95,43.64,43.7,62700.0,39.7869,39.8504,39.5693,39.6237,62700.0
2008-08-14 14:00:00,43.7,43.98,43.67,43.71,75700.0,39.6237,39.8776,39.5965,39.6328,75700.0
2008-08-14 14:30:00,43.73,43.9,43.6,43.6,42200.0,39.6509,39.8051,39.533,39.533,42200.0
2008-08-14 15:00:00,43.62,43.68,43.54,43.59,41900.0,39.5512,39.6056,39.4786,39.524,41900.0
2008-08-14 15:30:00,43.6,43.85,43.53,43.65,94400.0,39.533,39.7597,39.4696,39.5784,94400.0
2008-08-15 09:30:00,44.07,44.53,43.14,43.57,182300.0,39.9592,40.3763,39.1159,39.5058,182300.0
2008-08-15 10:00:00,43.66,44.03,43.22,43.79,169800.0,39.5874,39.9229,39.1885,39.7053,169800.0
2008-08-15 10:30:00,43.84,44.12,43.79,43.88,63000.0,39.7506,40.0045,39.7053,39.7869,63000.0
2008-08-15 11:00:00,43.9,43.98,43.54,43.82,93300.0,39.8051,39.8776,39.4786,39.7325,93300.0
2008-08-15 11:30:00,43.86,44.06,43.72,43.84,82600.0,39.7688,39.9501,39.6418,39.7506,82600.0
2008-08-15 12:00:00,43.86,44.07,43.72,43.77,46100.0,39.7688,39.9592,39.6418,39.6872,46100.0
2008-08-15 12:30:00,43.7,44.11,43.7,44.02,71100.0,39.6237,39.9955,39.6237,39.9139,71100.0
2008-08-15 13:00:00,44.02,44.16,43.88,44.0,73300.0,39.9139,40.0408,39.7869,39.8957,73300.0
2008-08-15 13:30:00,44.0,44.05,43.91,43.91,21900.0,39.8957,39.9411,39.8141,39.8141,21900.0
2008-08-15 14:00:00,43.89,43.91,43.5,43.78,25800.0,39.796,39.8141,39.4424,39.6962,25800.0
2008-08-15 14:30:00,43.77,43.81,43.36,43.4,44300.0,39.6872,39.7234,39.3154,39.3517,44300.0
2008-08-15 15:00:00,43.39,43.89,43.38,43.65,45100.0,39.3426,39.796,39.3336,39.5784,45100.0
2008-08-15 15:30:00,43.68,43.68,43.27,43.46,95500.0,39.6056,39.6056,39.2338,39.4061,95500.0
2008-08-18 09:30:00,44.32,44.32,42.51,42.64,56400.0,40.1859,40.1859,38.5447,38.6626,56400.0
2008-08-18 10:00:00,42.64,42.81,42.47,42.74,42000.0,38.6626,38.8167,38.5084,38.7533,42000.0
2008-08-18 10:30:00,42.73,43.13,42.66,42.85,23600.0,38.7442,39.1069,38.6807,38.853,23600.0
2008-08-18 11:00:00,42.91,42.95,42.63,42.75,22000.0,38.9074,38.9437,38.6535,38.7623,22000.0
2008-08-18 11:30:00,42.8,43.1,42.76,42.97,38000.0,38.8077,39.0797,38.7714,38.9618,38000.0
2008-08-18 12:00:00,42.95,43.14,42.95,43.08,44300.0,38.9437,39.1159,38.9437,39.0615,44300.0
2008-08-18 12:30:00,43.07,43.1,42.84,42.98,21000.0,39.0525,39.0797,38.8439,38.9709,21000.0
2008-08-18 13:00:00,43.0,43.2,42.95,43.2,14800.0,38.989,39.1703,38.9437,39.1703,14800.0
2008-08-18 13:30:00,43.18,43.19,42.96,43.1,44300.0,39.1522,39.1613,38.9527,39.0797,44300.0
2008-08-18 14:00:00,43.1,43.1,42.63,42.66,39800.0,39.0797,39.0797,38.6535,38.6807,39800.0
2008-08-18 14:30:00,42.66,42.74,42.5,42.72,34400.0,38.6807,38.7533,38.5356,38.7351,34400.0
2008-08-18 15:00:00,42.73,43.02,42.6,42.88,30100.0,38.7442,39.0071,38.6263,38.8802,30100.0
2008-08-18 15:30:00,42.92,42.96,42.66,42.84,45500.0,38.9165,38.9527,38.6807,38.8439,45500.0
2008-08-19 09:30:00,42.88,42.88,42.38,42.67,35000.0,38.8802,38.8802,38.4268,38.6898,35000.0
2008-08-19 10:00:00,42.7,42.7,41.89,42.01,35800.0,38.717,38.717,37.9825,38.0913,35800.0
2008-08-19 10:30:00,41.98,42.11,41.91,41.96,20300.0,38.0641,38.182,38.0007,38.046,20300.0
2008-08-19 11:00:00,41.95,42.03,41.44,41.54,48200.0,38.0369,38.1095,37.5745,37.6652,48200.0
2008-08-19 11:30:00,41.55,41.68,41.01,41.22,49500.0,37.6743,37.7921,37.1846,37.375,49500.0
2008-08-19 12:00:00,41.2,41.58,41.17,41.57,13800.0,37.3569,37.7015,37.3297,37.6924,13800.0
2008-08-19 12:30:00,41.59,41.68,41.52,41.59,13200.0,37.7105,37.7921,37.6471,37.7105,13200.0
2008-08-19 13:00:00,41.54,41.81,41.49,41.67,22100.0,37.6652,37.91,37.6199,37.7831,22100.0
2008-08-19 13:30:00,41.71,41.76,41.42,41.42,26700.0,37.8193,37.8647,37.5564,37.5564,26700.0
2008-08-19 14:00:00,41.46,41.71,41.4,41.48,25000.0,37.5927,37.8193,37.5382,37.6108,25000.0
2008-08-19 14:30:00,41.48,41.74,41.41,41.64,17900.0,37.6108,37.8465,37.5473,37.7559,17900.0
2008-08-19 15:00:00,41.64,41.76,41.33,41.67,28200.0,37.7559,37.8647,37.4748,37.7831,28200.0
2008-08-19 15:30:00,41.67,41.75,41.53,41.69,60100.0,37.7831,37.8556,37.6561,37.8012,60100.0
2008-08-20 09:30:00,41.84,42.0,40.81,40.86,60000.0,37.9372,38.0823,37.0033,37.0486,60000.0
2008-08-20 10:00:00,40.83,41.2,40.54,40.78,86100.0,37.0214,37.3569,36.7585,36.9761,86100.0
2008-08-20 10:30:00,40.91,41.2,40.74,40.96,72500.0,37.094,37.3569,36.9398,37.1393,72500.0
2008-08-20 11:00:00,40.95,41.57,40.9,41.57,36400.0,37.1302,37.6924,37.0849,37.6924,36400.0
2008-08-20 11:30:00,41.55,41.82,41.44,41.68,38400.0,37.6743,37.9191,37.5745,37.7921,38400.0
2008-08-20 12:00:00,41.7,41.77,41.5,41.67,46000.0,37.8103,37.8737,37.6289,37.7831,46000.0
2008-08-20 12:30:00,41.7,41.9,41.66,41.88,21900.0,37.8103,37.9916,37.774,37.9735,21900.0
2008-08-20 13:00:00,41.92,42.24,41.89,42.21,18500.0,38.0097,38.2999,37.9825,38.2727,18500.0
2008-08-20 13:30:00,42.23,42.56,42.1,42.22,24700.0,38.2908,38.59,38.173,38.2818,24700.0
2008-08-20 14:00:00,42.2,42.2,41.77,41.96,16000.0,38.2636,38.2636,37.8737,38.046,16000.0
2008-08-20 14:30:00,41.95,42.53,41.93,42.53,49200.0,38.0369,38.5628,38.0188,38.5628,49200.0
2008-08-20 15:00:00,42.48,42.62,42.29,42.6,32500.0,38.5175,38.6444,38.3452,38.6263,32500.0
2008-08-20 15:30:00,42.57,42.7,42.14,42.35,103800.0,38.5991,38.717,38.2092,38.3996,103800.0
2008-08-21 09:30:00,42.02,42.02,41.54,41.97,45500.0,38.1004,38.1004,37.6652,38.0551,45500.0
2008-08-21 10:00:00,42.0,42.29,41.89,41.99,27200.0,38.0823,38.3452,37.9825,38.0732,27200.0
2008-08-21 10:30:00,41.98,42.0,41.48,41.57,15400.0,38.0641,38.0823,37.6108,37.6924,15400.0
2008-08-21 11:00:00,41.57,41.64,41.2,41.42,23200.0,37.6924,37.7559,37.3569,37.5564,23200.0
2008-08-21 11:30:00,41.48,41.51,41.2,41.5,18700.0,37.6108,37.638,37.3569,37.6289,18700.0
2008-08-21 12:00:00,41.5,41.72,41.36,41.36,16600.0,37.6289,37.8284,37.502,37.502,16600.0
2008-08-21 12:30:00,41.38,41.56,41.38,41.54,9200.0,37.5201,37.6833,37.5201,37.6652,9200.0
2008-08-21 13:00:00,41.55,41.69,41.46,41.63,19400.0,37.6743,37.8012,37.5927,37.7468,19400.0
2008-08-21 13:30:00,41.62,41.84,41.61,41.8,19900.0,37.7377,37.9372,37.7287,37.9009,19900.0
2008-08-21 14:00:00,41.74,42.08,41.74,42.01,15500.0,37.8465,38.1548,37.8465,38.0913,15500.0
2008-08-21 14:30:00,41.98,42.23,41.98,42.07,15200.0,38.0641,38.2908,38.0641,38.1458,15200.0
2008-08-21 15:00:00,42.1,42.38,42.1,42.13,14800.0,38.173,38.4268,38.173,38.2002,14800.0
2008-08-21 15:30:00,42.12,42.21,41.98,41.98,32200.0,38.1911,38.2727,38.0641,38.0641,32200.0
2008-08-22 09:30:00,42.24,43.13,42.24,43.06,18200.0,38.2999,39.1069,38.2999,39.0434,18200.0
2008-08-22 10:00:00,43.14,43.48,42.96,43.47,19800.0,39.1159,39.4242,38.9527,39.4152,19800.0
2008-08-22 10:30:00,43.42,43.59,43.29,43.31,14000.0,39.3698,39.524,39.252,39.2701,14000.0
2008-08-22 11:00:00,43.34,43.46,43.23,43.46,14600.0,39.2973,39.4061,39.1975,39.4061,14600.0
2008-08-22 11:30:00,43.47,43.5,43.15,43.17,20300.0,39.4152,39.4424,39.125,39.1431,20300.0
2008-08-22 12:00:00,43.15,43.19,42.47,42.53,24100.0,39.125,39.1613,38.5084,38.5628,24100.0
2008-08-22 12:30:00,42.55,42.7,42.52,42.7,11600.0,38.581,38.717,38.5538,38.717,11600.0
2008-08-22 13:00:00,42.69,42.95,42.65,42.89,11300.0,38.7079,38.9437,38.6717,38.8893,11300.0
2008-08-22 13:30:00,42.93,43.19,42.93,43.18,10900.0,38.9255,39.1613,38.9255,39.1522,10900.0
2008-08-22 14:00:00,43.16,43.46,42.92,43.3,12800.0,39.1341,39.4061,38.9165,39.261,12800.0
2008-08-22 14:30:00,43.3,43.49,43.08,43.26,12100.0,39.261,39.4333,39.0615,39.2248,12100.0
2008-08-22 15:00:00,43.28,43.36,43.1,43.34,11400.0,39.2429,39.3154,39.0797,39.2973,11400.0
2008-08-22 15:30:00,43.34,43.67,43.34,43.46,36300.0,39.2973,39.5965,39.2973,39.4061,36300.0
2008-08-25 09:30:00,43.34,43.45,42.46,42.78,11400.0,39.2973,39.397,38.4994,38.7895,11400.0
2008-08-25 10:00:00,42.79,43.03,42.75,42.9,10900.0,38.7986,39.0162,38.7623,38.8983,10900.0
2008-08-25 10:30:00,42.87,42.88,42.45,42.55,9600.0,38.8711,38.8802,38.4903,38.581,9600.0
2008-08-25 11:00:00,42.55,42.65,42.46,42.5,12800.0,38.581,38.6717,38.4994,38.5356,12800.0
2008-08-25 11:30:00,42.52,42.69,42.46,42.48,12800.0,38.5538,38.7079,38.4994,38.5175,12800.0
2008-08-25 12:00:00,42.49,42.67,42.46,42.67,18900.0,38.5266,38.6898,38.4994,38.6898,18900.0
2008-08-25 12:30:00,42.63,42.73,42.51,42.69,28800.0,38.6535,38.7442,38.5447,38.7079,28800.0
2008-08-25 13:00:00,42.69,42.9,42.64,42.82,7300.0,38.7079,38.8983,38.6626,38.8258,7300.0
2008-08-25 13:30:00,42.8,42.85,42.69,42.79,10600.0,38.8077,38.853,38.7079,38.7986,10600.0
2008-08-25 14:00:00,42.79,42.84,42.69,42.76,9400.0,38.7986,38.8439,38.7079,38.7714,9400.0
2008-08-25 14:30:00,42.75,43.0,42.64,42.67,8900.0,38.7623,38.989,38.6626,38.6898,8900.0
2008-08-25 15:00:00,42.67,42.77,42.57,42.63,13400.0,38.6898,38.7805,38.5991,38.6535,13400.0
2008-08-25 15:30:00,42.64,42.71,42.46,42.64,34200.0,38.6626,38.7261,38.4994,38.6626,34200.0
2008-08-26 09:30:00,42.49,43.05,42.49,42.74,14800.0,38.5266,39.0343,38.5266,38.7533,14800.0
2008-08-26 10:00:00,42.79,43.05,42.44,42.49,56200.0,38.7986,39.0343,38.4812,38.5266,56200.0
2008-08-26 10:30:00,42.62,42.85,42.57,42.63,9900.0,38.6444,38.853,38.5991,38.6535,9900.0
2008-08-26 11:00:00,42.63,42.75,42.59,42.66,10900.0,38.6535,38.7623,38.6172,38.6807,10900.0
2008-08-26 11:30:00,42.66,42.77,42.53,42.68,22500.0,38.6807,38.7805,38.5628,38.6989,22500.0
2008-08-26 12:00:00,42.64,42.89,42.62,42.71,19400.0,38.6626,38.8893,38.6444,38.7261,19400.0
2008-08-26 12:30:00,42.67,42.67,42.55,42.61,22000.0,38.6898,38.6898,38.581,38.6354,22000.0
2008-08-26 13:00:00,42.62,42.68,42.56,42.58,11100.0,38.6444,38.6989,38.59,38.6082,11100.0
2008-08-26 13:30:00,42.56,42.56,42.19,42.21,24400.0,38.59,38.59,38.2546,38.2727,24400.0
2008-08-26 14:00:00,42.22,42.32,41.94,41.95,29300.0,38.2818,38.3724,38.0279,38.0369,29300.0
2008-08-26 14:30:00,41.95,42.04,41.85,41.91,19900.0,38.0369,38.1186,37.9463,38.0007,19900.0
2008-08-26 15:00:00,41.88,41.99,41.79,41.83,46500.0,37.9735,38.0732,37.8919,37.9281,46500.0
2008-08-26 15:30:00,41.82,42.04,41.71,41.92,89500.0,37.9191,38.1186,37.8193,38.0097,89500.0
2008-08-27 09:30:00,41.87,42.49,41.76,42.49,17600.0,37.9644,38.5266,37.8647,38.5266,17600.0
2008-08-27 10:00:00,42.45,43.1,42.45,42.86,16700.0,38.4903,39.0797,38.4903,38.8621,16700.0
2008-08-27 10:30:00,42.89,43.24,42.89,42.98,9400.0,38.8893,39.2066,38.8893,38.9709,9400.0
2008-08-27 11:00:00,42.97,43.12,42.82,42.89,12100.0,38.9618,39.0978,38.8258,38.8893,12100.0
2008-08-27 11:30:00,42.78,42.82,42.61,42.73,16900.0,38.7895,38.8258,38.6354,38.7442,16900.0
2008-08-27 12:00:00,42.75,43.17,42.66,43.11,33500.0,38.7623,39.1431,38.6807,39.0887,33500.0
2008-08-27 12:30:00,43.11,43.33,43.11,43.24,14900.0,39.0887,39.2882,39.0887,39.2066,14900.0
2008-08-27 13:00:00,43.28,43.4,43.18,43.18,12400.0,39.2429,39.3517,39.1522,39.1522,12400.0
2008-08-27 13:30:00,43.22,43.32,43.13,43.2,15200.0,39.1885,39.2792,39.1069,39.1703,15200.0
2008-08-27 14:00:00,43.16,43.2,43.0,43.11,17400.0,39.1341,39.1703,38.989,39.0887,17400.0
2008-08-27 14:30:00,43.07,43.13,42.91,42.91,19500.0,39.0525,39.1069,38.9074,38.9074,19500.0
2008-08-27 15:00:00,42.95,43.0,42.64,42.66,16500.0,38.9437,38.989,38.6626,38.6807,16500.0
2008-08-27 15:30:00,42.69,43.0,42.58,42.94,35000.0,38.7079,38.989,38.6082,38.9346,35000.0
2008-08-28 09:30:00,43.16,43.56,43.0,43.54,15900.0,39.1341,39.4968,38.989,39.4786,15900.0
2008-08-28 10:00:00,43.52,43.66,42.85,43.0,38100.0,39.4605,39.5874,38.853,38.989,38100.0
2008-08-28 10:30:00,43.02,43.31,43.02,43.1,29600.0,39.0071,39.2701,39.0071,39.0797,29600.0
2008-08-28 11:00:00,43.05,43.06,42.88,43.01,12600.0,39.0343,39.0434,38.8802,38.9981,12600.0
2008-08-28 11:30:00,43.02,43.46,43.0,43.41,12200.0,39.0071,39.4061,38.989,39.3608,12200.0
2008-08-28 12:00:00,43.39,43.56,43.2,43.53,38900.0,39.3426,39.4968,39.1703,39.4696,38900.0
2008-08-28 12:30:00,43.51,43.67,43.41,43.67,17100.0,39.4514,39.5965,39.3608,39.5965,17100.0
2008-08-28 13:00:00,43.66,43.72,43.47,43.6,19400.0,39.5874,39.6418,39.4152,39.533,19400.0
2008-08-28 13:30:00,43.61,43.86,43.61,43.85,18900.0,39.5421,39.7688,39.5421,39.7597,18900.0
2008-08-28 14:00:00,43.85,44.12,43.75,43.94,28000.0,39.7597,40.0045,39.669,39.8413,28000.0
2008-08-28 14:30:00,43.95,44.23,43.95,44.16,12100.0,39.8504,40.1043,39.8504,40.0408,12100.0
2008-08-28 15:00:00,44.14,44.2,43.97,44.03,17600.0,40.0227,40.0771,39.8685,39.9229,17600.0
2008-08-28 15:30:00,44.07,44.24,43.89,44.14,28400.0,39.9592,40.1133,39.796,40.0227,28400.0
2008-08-29 09:30:00,43.83,43.99,43.68,43.74,23700.0,39.7416,39.8867,39.6056,39.66,23700.0
2008-08-29 10:00:00,43.77,43.77,43.13,43.21,14600.0,39.6872,39.6872,39.1069,39.1794,14600.0
2008-08-29 10:30:00,43.22,43.23,42.86,42.92,10900.0,39.1885,39.1975,38.8621,38.9165,10900.0
2008-08-29 11:00:00,42.85,43.21,42.85,43.16,9500.0,38.853,39.1794,38.853,39.1341,9500.0
2008-08-29 11:30:00,43.16,43.31,42.97,43.24,15300.0,39.1341,39.2701,38.9618,39.2066,15300.0
2008-08-29 12:00:00,43.25,43.28,42.81,42.81,29700.0,39.2157,39.2429,38.8167,38.8167,29700.0
2008-08-29 12:30:00,42.87,43.21,42.72,43.16,30200.0,38.8711,39.1794,38.7351,39.1341,30200.0
2008-08-29 13:00:00,43.21,43.46,43.05,43.44,17200.0,39.1794,39.4061,39.0343,39.388,17200.0
2008-08-29 13:30:00,43.42,43.51,43.32,43.46,14400.0,39.3698,39.4514,39.2792,39.4061,14400.0
2008-08-29 14:00:00,43.46,43.64,43.42,43.64,11500.0,39.4061,39.5693,39.3698,39.5693,11500.0
2008-08-29 14:30:00,43.62,43.8,43.55,43.8,10200.0,39.5512,39.7144,39.4877,39.7144,10200.0
2008-08-29 15:00:00,43.79,43.79,43.46,43.49,12500.0,39.7053,39.7053,39.4061,39.4333,12500.0
2008-08-29 15:30:00,43.49,43.55,43.21,43.49,39500.0,39.4333,39.4877,39.1794,39.4333,39500.0
2008-09-02 09:30:00,44.13,44.85,43.7,43.96,42400.0,40.0136,40.6664,39.6237,39.8595,42400.0
2008-09-02 10:00:00,43.99,44.17,43.62,43.65,24900.0,39.8867,40.0499,39.5512,39.5784,24900.0
2008-09-02 10:30:00,43.67,43.73,43.34,43.5,20700.0,39.5965,39.6509,39.2973,39.4424,20700.0
2008-09-02 11:00:00,43.49,43.63,43.44,43.56,9700.0,39.4333,39.5602,39.388,39.4968,9700.0
2008-09-02 11:30:00,43.58,43.71,43.44,43.7,23300.0,39.5149,39.6328,39.388,39.6237,23300.0
2008-09-02 12:00:00,43.65,43.68,43.42,43.44,5500.0,39.5784,39.6056,39.3698,39.388,5500.0
2008-09-02 12:30:00,43.48,43.66,43.37,43.62,13300.0,39.4242,39.5874,39.3245,39.5512,13300.0
2008-09-02 13:00:00,43.62,43.73,43.59,43.61,6200.0,39.5512,39.6509,39.524,39.5421,6200.0
2008-09-02 13:30:00,43.64,43.76,43.24,43.32,11900.0,39.5693,39.6781,39.2066,39.2792,11900.0
2008-09-02 14:00:00,43.31,43.42,43.1,43.16,19300.0,39.2701,39.3698,39.0797,39.1341,19300.0
2008-09-02 14:30:00,43.17,43.29,42.9,42.94,17600.0,39.1431,39.252,38.8983,38.9346,17600.0
2008-09-02 15:00:00,42.95,43.12,42.79,43.1,31700.0,38.9437,39.0978,38.7986,39.0797,31700.0
2008-09-02 15:30:00,43.1,43.43,43.01,43.33,44400.0,39.0797,39.3789,38.9981,39.2882,44400.0
2008-09-03 09:30:00,43.13,43.48,42.77,43.37,27300.0,39.1069,39.4242,38.7805,39.3245,27300.0
2008-09-03 10:00:00,43.39,43.9,43.31,43.86,14500.0,39.3426,39.8051,39.2701,39.7688,14500.0
2008-09-03 10:30:00,43.9,44.04,43.69,43.7,15800.0,39.8051,39.932,39.6146,39.6237,15800.0
2008-09-03 11:00:00,43.71,43.77,43.4,43.5,8400.0,39.6328,39.6872,39.3517,39.4424,8400.0
2008-09-03 11:30:00,43.49,43.54,42.94,42.95,8600.0,39.4333,39.4786,38.9346,38.9437,8600.0
2008-09-03 12:00:00,42.96,43.1,42.89,43.1,8400.0,38.9527,39.0797,38.8893,39.0797,8400.0
2008-09-03 12:30:00,43.1,43.27,42.95,43.0,13000.0,39.0797,39.2338,38.9437,38.989,13000.0
2008-09-03 13:00:00,43.0,43.28,42.97,43.19,9000.0,38.989,39.2429,38.9618,39.1613,9000.0
2008-09-03 13:30:00,43.18,43.34,43.11,43.32,14800.0,39.1522,39.2973,39.0887,39.2792,14800.0
2008-09-03 14:00:00,43.32,43.35,42.99,43.09,22700.0,39.2792,39.3064,38.9799,39.0706,22700.0
2008-09-03 14:30:00,43.04,43.25,42.83,42.94,12900.0,39.0253,39.2157,38.8349,38.9346,12900.0
2008-09-03 15:00:00,42.98,43.1,42.77,42.96,21300.0,38.9709,39.0797,38.7805,38.9527,21300.0
2008-09-03 15:30:00,42.96,43.29,42.91,43.23,45800.0,38.9527,39.252,38.9074,39.1975,45800.0
2008-09-04 09:30:00,42.74,43.11,42.33,42.59,11300.0,38.7533,39.0887,38.3815,38.6172,11300.0
2008-09-04 10:00:00,42.59,42.97,42.51,42.51,28300.0,38.6172,38.9618,38.5447,38.5447,28300.0
2008-09-04 10:30:00,42.39,42.39,41.43,41.69,26000.0,38.4359,38.4359,37.5655,37.8012,26000.0
2008-09-04 11:00:00,41.68,41.71,41.4,41.47,13100.0,37.7921,37.8193,37.5382,37.6017,13100.0
2008-09-04 11:30:00,41.41,41.56,41.23,41.43,18900.0,37.5473,37.6833,37.3841,37.5655,18900.0
2008-09-04 12:00:00,41.43,41.61,41.34,41.35,10900.0,37.5655,37.7287,37.4838,37.4929,10900.0
2008-09-04 12:30:00,41.36,41.38,41.03,41.06,14300.0,37.502,37.5201,37.2028,37.23,14300.0
2008-09-04 13:00:00,41.07,41.1,40.62,40.65,43600.0,37.239,37.2662,36.831,36.8582,43600.0
2008-09-04 13:30:00,40.64,40.66,40.53,40.62,22200.0,36.8491,36.8673,36.7494,36.831,22200.0
2008-09-04 14:00:00,40.62,40.81,40.41,40.73,46300.0,36.831,37.0033,36.6406,36.9307,46300.0
2008-09-04 14:30:00,40.78,40.94,40.6,40.91,28400.0,36.9761,37.1212,36.8129,37.094,28400.0
2008-09-04 15:00:00,40.94,41.12,40.75,41.01,39900.0,37.1212,37.2844,36.9489,37.1846,39900.0
2008-09-04 15:30:00,41.01,41.16,40.77,40.99,60000.0,37.1846,37.3206,36.967,37.1665,60000.0
2008-09-05 09:30:00,40.8,41.47,40.68,41.2,41700.0,36.9942,37.6017,36.8854,37.3569,41700.0
2008-09-05 10:00:00,41.16,41.21,40.75,40.84,36200.0,37.3206,37.366,36.9489,37.0305,36200.0
2008-09-05 10:30:00,40.83,40.98,40.58,40.58,17200.0,37.0214,37.1574,36.7947,36.7947,17200.0
2008-09-05 11:00:00,40.5,40.83,40.3,40.78,26300.0,36.7222,37.0214,36.5409,36.9761,26300.0
2008-09-05 11:30:00,40.78,41.23,40.78,41.14,18100.0,36.9761,37.3841,36.9761,37.3025,18100.0
2008-09-05 12:00:00,41.11,41.6,41.06,41.57,37300.0,37.2753,37.7196,37.23,37.6924,37300.0
2008-09-05 12:30:00,41.58,41.88,41.58,41.79,24200.0,37.7015,37.9735,37.7015,37.8919,24200.0
2008-09-05 13:00:00,41.77,42.07,41.65,41.97,17200.0,37.8737,38.1458,37.7649,38.0551,17200.0
2008-09-05 13:30:00,41.94,42.05,41.79,42.03,21700.0,38.0279,38.1276,37.8919,38.1095,21700.0
2008-09-05 14:00:00,42.09,42.54,41.79,42.41,30900.0,38.1639,38.5719,37.8919,38.454,30900.0
2008-09-05 14:30:00,42.42,42.78,42.23,42.76,21500.0,38.4631,38.7895,38.2908,38.7714,21500.0
2008-09-05 15:00:00,42.73,42.73,42.4,42.46,33600.0,38.7442,38.7442,38.445,38.4994,33600.0
2008-09-05 15:30:00,42.46,42.53,42.22,42.23,57700.0,38.4994,38.5628,38.2818,38.2908,57700.0
2008-09-08 09:30:00,43.6,44.5,43.42,43.93,37500.0,39.533,40.3491,39.3698,39.8323,37500.0
2008-09-08 10:00:00,43.92,44.19,43.66,43.91,24500.0,39.8232,40.068,39.5874,39.8141,24500.0
2008-09-08 10:30:00,43.99,44.19,43.71,43.72,21100.0,39.8867,40.068,39.6328,39.6418,21100.0
2008-09-08 11:00:00,43.61,44.14,43.28,43.84,18400.0,39.5421,40.0227,39.2429,39.7506,18400.0
2008-09-08 11:30:00,43.85,44.05,43.37,43.53,17600.0,39.7597,39.9411,39.3245,39.4696,17600.0
2008-09-08 12:00:00,43.52,43.7,43.13,43.7,12900.0,39.4605,39.6237,39.1069,39.6237,12900.0
2008-09-08 12:30:00,43.65,43.92,43.58,43.8,18300.0,39.5784,39.8232,39.5149,39.7144,18300.0
2008-09-08 13:00:00,43.81,43.81,43.26,43.49,21300.0,39.7234,39.7234,39.2248,39.4333,21300.0
2008-09-08 13:30:00,43.42,43.47,42.95,43.0,23400.0,39.3698,39.4152,38.9437,38.989,23400.0
2008-09-08 14:00:00,42.95,43.34,42.88,43.32,26800.0,38.9437,39.2973,38.8802,39.2792,26800.0
2008-09-08 14:30:00,43.35,43.7,43.26,43.43,36000.0,39.3064,39.6237,39.2248,39.3789,36000.0
2008-09-08 15:00:00,43.39,43.7,43.17,43.67,31300.0,39.3426,39.6237,39.1431,39.5965,31300.0
2008-09-08 15:30:00,43.66,43.87,43.46,43.59,46400.0,39.5874,39.7779,39.4061,39.524,46400.0
2008-09-09 09:30:00,43.85,44.51,43.67,43.95,75400.0,39.7597,40.3582,39.5965,39.8504,75400.0
2008-09-09 10:00:00,43.88,44.06,43.7,43.7,36100.0,39.7869,39.9501,39.6237,39.6237,36100.0
2008-09-09 10:30:00,43.71,43.71,42.87,42.97,35500.0,39.6328,39.6328,38.8711,38.9618,35500.0
2008-09-09 11:00:00,42.96,43.43,42.72,43.38,30300.0,38.9527,39.3789,38.7351,39.3336,30300.0
2008-09-09 11:30:00,43.36,43.42,43.1,43.1,17100.0,39.3154,39.3698,39.0797,39.0797,17100.0
2008-09-09 12:00:00,43.04,43.06,42.57,42.67,26900.0,39.0253,39.0434,38.5991,38.6898,26900.0
2008-09-09 12:30:00,42.61,42.8,42.44,42.45,42600.0,38.6354,38.8077,38.4812,38.4903,42600.0
2008-09-09 13:00:00,42.44,42.44,42.03,42.03,37900.0,38.4812,38.4812,38.1095,38.1095,37900.0
2008-09-09 13:30:00,42.06,42.14,41.81,41.83,23600.0,38.1367,38.2092,37.91,37.9281,23600.0
2008-09-09 14:00:00,41.83,41.95,41.7,41.81,44000.0,37.9281,38.0369,37.8103,37.91,44000.0
2008-09-09 14:30:00,41.8,41.8,41.16,41.23,34300.0,37.9009,37.9009,37.3206,37.3841,34300.0
2008-09-09 15:00:00,41.24,41.24,40.9,41.15,51600.0,37.3932,37.3932,37.0849,37.3116,51600.0
2008-09-09 15:30:00,41.17,41.31,40.86,40.86,70500.0,37.3297,37.4566,37.0486,37.0486,70500.0
2008-09-10 09:30:00,41.37,42.41,41.37,42.19,31300.0,37.511,38.454,37.511,38.2546,31300.0
2008-09-10 10:00:00,42.11,42.35,41.99,42.22,22500.0,38.182,38.3996,38.0732,38.2818,22500.0
2008-09-10 10:30:00,42.23,42.43,41.54,41.59,37700.0,38.2908,38.4722,37.6652,37.7105,37700.0
2008-09-10 11:00:00,41.59,41.71,41.24,41.44,32800.0,37.7105,37.8193,37.3932,37.5745,32800.0
2008-09-10 11:30:00,41.46,41.88,41.38,41.7,38000.0,37.5927,37.9735,37.5201,37.8103,38000.0
2008-09-10 12:00:00,41.7,42.11,41.69,41.91,20500.0,37.8103,38.182,37.8012,38.0007,20500.0
2008-09-10 12:30:00,41.99,42.09,41.83,41.92,28200.0,38.0732,38.1639,37.9281,38.0097,28200.0
2008-09-10 13:00:00,41.9,42.08,41.78,42.0,36500.0,37.9916,38.1548,37.8828,38.0823,36500.0
2008-09-10 13:30:00,41.97,42.17,41.7,41.73,27100.0,38.0551,38.2364,37.8103,37.8375,27100.0
2008-09-10 14:00:00,41.73,42.25,41.73,42.03,66200.0,37.8375,38.309,37.8375,38.1095,66200.0
2008-09-10 14:30:00,42.07,42.38,42.03,42.16,45200.0,38.1458,38.4268,38.1095,38.2274,45200.0
2008-09-10 15:00:00,42.15,42.52,42.1,42.22,31700.0,38.2183,38.5538,38.173,38.2818,31700.0
2008-09-10 15:30:00,42.24,42.37,41.86,41.99,50100.0,38.2999,38.4178,37.9553,38.0732,50100.0
2008-09-11 09:30:00,41.63,41.75,40.03,40.12,32000.0,37.7468,37.8556,36.296,36.3776,32000.0
2008-09-11 10:00:00,40.11,40.91,40.11,40.68,15000.0,36.3686,37.094,36.3686,36.8854,15000.0
2008-09-11 10:30:00,40.69,41.44,40.58,41.44,17200.0,36.8945,37.5745,36.7947,37.5745,17200.0
2008-09-11 11:00:00,41.4,41.7,41.02,41.15,8400.0,37.5382,37.8103,37.1937,37.3116,8400.0
2008-09-11 11:30:00,41.19,41.72,41.12,41.55,10100.0,37.3478,37.8284,37.2844,37.6743,10100.0
2008-09-11 12:00:00,41.66,41.83,41.6,41.71,21800.0,37.774,37.9281,37.7196,37.8193,21800.0
2008-09-11 12:30:00,41.64,41.75,41.35,41.38,11400.0,37.7559,37.8556,37.4929,37.5201,11400.0
2008-09-11 13:00:00,41.34,41.47,40.99,41.24,10900.0,37.4838,37.6017,37.1665,37.3932,10900.0
2008-09-11 13:30:00,41.25,41.72,41.25,41.65,6500.0,37.4022,37.8284,37.4022,37.7649,6500.0
2008-09-11 14:00:00,41.58,41.78,41.43,41.59,37200.0,37.7015,37.8828,37.5655,37.7105,37200.0
2008-09-11 14:30:00,41.57,41.62,41.27,41.29,26800.0,37.6924,37.7377,37.4204,37.4385,26800.0
2008-09-11 15:00:00,41.29,41.39,40.89,40.91,78200.0,37.4385,37.5292,37.0758,37.094,78200.0
2008-09-11 15:30:00,40.89,41.89,40.82,41.83,47200.0,37.0758,37.9825,37.0124,37.9281,47200.0
2008-09-12 09:30:00,41.5,41.71,41.04,41.51,14300.0,37.6289,37.8193,37.2118,37.638,14300.0
2008-09-12 10:00:00,41.48,41.83,41.38,41.74,44500.0,37.6108,37.9281,37.5201,37.8465,44500.0
2008-09-12 10:30:00,41.74,42.12,41.74,42.04,36900.0,37.8465,38.1911,37.8465,38.1186,36900.0
2008-09-12 11:00:00,42.04,42.31,42.03,42.21,49900.0,38.1186,38.3634,38.1095,38.2727,49900.0
2008-09-12 11:30:00,42.14,42.14,41.52,41.58,37400.0,38.2092,38.2092,37.6471,37.7015,37400.0
2008-09-12 12:00:00,41.58,42.1,41.58,42.1,15400.0,37.7015,38.173,37.7015,38.173,15400.0
2008-09-12 12:30:00,42.1,42.21,41.81,41.81,18400.0,38.173,38.2727,37.91,37.91,18400.0
2008-09-12 13:00:00,41.73,42.0,41.56,41.98,20400.0,37.8375,38.0823,37.6833,38.0641,20400.0
2008-09-12 13:30:00,41.97,42.1,41.7,42.09,24700.0,38.0551,38.173,37.8103,38.1639,24700.0
2008-09-12 14:00:00,42.03,42.1,41.82,41.95,22600.0,38.1095,38.173,37.9191,38.0369,22600.0
2008-09-12 14:30:00,41.89,42.35,41.83,42.22,31500.0,37.9825,38.3996,37.9281,38.2818,31500.0
2008-09-12 15:00:00,42.23,42.23,42.07,42.1,54200.0,38.2908,38.2908,38.1458,38.173,54200.0
2008-09-12 15:30:00,42.12,42.46,42.05,42.41,31000.0,38.1911,38.4994,38.1276,38.454,31000.0
2008-09-15 09:30:00,40.83,41.86,40.55,40.85,41400.0,37.0214,37.9553,36.7675,37.0396,41400.0
2008-09-15 10:00:00,40.85,41.29,40.43,41.27,43200.0,37.0396,37.4385,36.6587,37.4204,43200.0
2008-09-15 10:30:00,41.23,41.81,40.98,41.53,28000.0,37.3841,37.91,37.1574,37.6561,28000.0
2008-09-15 11:00:00,41.49,41.66,41.13,41.21,19600.0,37.6199,37.774,37.2934,37.366,19600.0
2008-09-15 11:30:00,41.19,41.25,40.72,40.77,18100.0,37.3478,37.4022,36.9217,36.967,18100.0
2008-09-15 12:00:00,40.72,41.4,40.7,41.14,18600.0,36.9217,37.5382,36.9035,37.3025,18600.0
2008-09-15 12:30:00,41.13,41.22,40.78,40.99,16700.0,37.2934,37.375,36.9761,37.1665,16700.0
2008-09-15 13:00:00,40.95,41.11,40.77,40.84,16300.0,37.1302,37.2753,36.967,37.0305,16300.0
2008-09-15 13:30:00,40.8,41.32,40.31,40.44,17400.0,36.9942,37.4657,36.5499,36.6678,17400.0
2008-09-15 14:00:00,40.43,40.88,40.43,40.64,66400.0,36.6587,37.0668,36.6587,36.8491,66400.0
2008-09-15 14:30:00,40.63,40.89,40.49,40.78,35400.0,36.8401,37.0758,36.7131,36.9761,35400.0
2008-09-15 15:00:00,40.77,40.77,40.17,40.19,47700.0,36.967,36.967,36.423,36.4411,47700.0
2008-09-15 15:30:00,40.24,40.71,40.22,40.37,53900.0,36.4865,36.9126,36.4683,36.6043,53900.0
2008-09-16 09:30:00,39.11,40.62,39.11,39.69,53000.0,35.4619,36.831,35.4619,35.9878,53000.0
2008-09-16 10:00:00,39.69,40.83,39.62,40.6,51400.0,35.9878,37.0214,35.9243,36.8129,51400.0
2008-09-16 10:30:00,40.59,41.71,40.53,41.53,91500.0,36.8038,37.8193,36.7494,37.6561,91500.0
2008-09-16 11:00:00,41.53,41.82,40.62,40.98,72500.0,37.6561,37.9191,36.831,37.1574,72500.0
2008-09-16 11:30:00,40.92,41.81,40.92,41.72,20700.0,37.103,37.91,37.103,37.8284,20700.0
2008-09-16 12:00:00,41.73,41.86,41.38,41.48,27400.0,37.8375,37.9553,37.5201,37.6108,27400.0
2008-09-16 12:30:00,41.51,41.51,41.1,41.15,21100.0,37.638,37.638,37.2662,37.3116,21100.0
2008-09-16 13:00:00,41.17,41.31,40.97,41.11,20800.0,37.3297,37.4566,37.1484,37.2753,20800.0
2008-09-16 13:30:00,41.13,41.15,40.89,40.97,20500.0,37.2934,37.3116,37.0758,37.1484,20500.0
2008-09-16 14:00:00,40.95,41.13,39.87,40.49,76200.0,37.1302,37.2934,36.151,36.7131,76200.0
2008-09-16 14:30:00,40.46,41.04,40.29,40.72,165100.0,36.6859,37.2118,36.5318,36.9217,165100.0
2008-09-16 15:00:00,40.72,40.86,40.35,40.54,80200.0,36.9217,37.0486,36.5862,36.7585,80200.0
2008-09-16 15:30:00,40.57,40.79,40.46,40.64,93000.0,36.7857,36.9851,36.6859,36.8491,93000.0
2008-09-17 09:30:00,39.98,40.25,39.7,40.24,57200.0,36.2507,36.4955,35.9968,36.4865,57200.0
2008-09-17 10:00:00,40.24,40.54,40.17,40.24,118200.0,36.4865,36.7585,36.423,36.4865,118200.0
2008-09-17 10:30:00,40.16,40.24,39.45,39.92,141800.0,36.4139,36.4865,35.7701,36.1963,141800.0
2008-09-17 11:00:00,39.92,40.1,39.79,39.94,110500.0,36.1963,36.3595,36.0784,36.2144,110500.0
2008-09-17 11:30:00,39.92,40.1,39.63,39.95,57800.0,36.1963,36.3595,35.9334,36.2235,57800.0
2008-09-17 12:00:00,39.9,40.07,39.61,39.95,63200.0,36.1782,36.3323,35.9152,36.2235,63200.0
2008-09-17 12:30:00,39.95,40.11,39.73,39.91,48200.0,36.2235,36.3686,36.024,36.1872,48200.0
2008-09-17 13:00:00,39.88,40.0,39.6,39.6,115700.0,36.16,36.2688,35.9062,35.9062,115700.0
2008-09-17 13:30:00,39.6,39.78,39.57,39.57,44800.0,35.9062,36.0694,35.879,35.879,44800.0
2008-09-17 14:00:00,39.6,39.78,39.59,39.69,70900.0,35.9062,36.0694,35.8971,35.9878,70900.0
2008-09-17 14:30:00,39.69,39.7,39.5,39.6,142200.0,35.9878,35.9968,35.8155,35.9062,142200.0
2008-09-17 15:00:00,39.6,39.74,39.05,39.16,230600.0,35.9062,36.0331,35.4075,35.5072,230600.0
2008-09-17 15:30:00,39.22,39.34,38.85,38.94,78700.0,35.5616,35.6704,35.2261,35.3077,78700.0
2008-09-18 09:30:00,39.48,40.31,39.12,40.17,32400.0,35.7973,36.5499,35.4709,36.423,32400.0
2008-09-18 10:00:00,40.18,41.0,40.18,40.9,62200.0,36.432,37.1756,36.432,37.0849,62200.0
2008-09-18 10:30:00,40.9,40.9,40.32,40.4,63200.0,37.0849,37.0849,36.559,36.6315,63200.0
2008-09-18 11:00:00,40.43,40.5,39.93,39.93,80800.0,36.6587,36.7222,36.2054,36.2054,80800.0
2008-09-18 11:30:00,39.94,40.05,38.31,38.74,68400.0,36.2144,36.3142,34.7365,35.1264,68400.0
2008-09-18 12:00:00,38.86,38.92,38.57,38.84,112700.0,35.2352,35.2896,34.9722,35.217,112700.0
2008-09-18 12:30:00,38.82,39.06,38.7,38.83,200700.0,35.1989,35.4165,35.0901,35.208,200700.0
2008-09-18 13:00:00,38.83,39.26,38.75,38.92,87100.0,35.208,35.5979,35.1354,35.2896,87100.0
2008-09-18 13:30:00,38.95,39.26,38.8,39.08,95700.0,35.3168,35.5979,35.1808,35.4347,95700.0
2008-09-18 14:00:00,39.05,39.25,38.8,39.07,166100.0,35.4075,35.5888,35.1808,35.4256,166100.0
2008-09-18 14:30:00,39.06,39.84,38.97,39.75,122500.0,35.4165,36.1238,35.3349,36.0422,122500.0
2008-09-18 15:00:00,39.75,42.34,39.49,42.26,205600.0,36.0422,38.3906,35.8064,38.318,205600.0
2008-09-18 15:30:00,42.26,43.47,38.8,41.23,237800.0,38.318,39.4152,35.1808,37.3841,237800.0
2008-09-19 09:30:00,43.81,46.0,42.48,45.09,542100.0,39.7234,41.7092,38.5175,40.8841,542100.0
2008-09-19 10:00:00,45.05,45.11,44.24,45.04,195300.0,40.8478,40.9022,40.1133,40.8387,195300.0
2008-09-19 10:30:00,45.0,45.12,44.84,45.04,95700.0,40.8024,40.9113,40.6574,40.8387,95700.0
2008-09-19 11:00:00,45.04,45.1,44.65,45.05,150000.0,40.8387,40.8931,40.4851,40.8478,150000.0
2008-09-19 11:30:00,45.02,45.08,44.95,45.06,52600.0,40.8206,40.875,40.7571,40.8568,52600.0
2008-09-19 12:00:00,45.06,46.0,44.92,46.0,112300.0,40.8568,41.7092,40.7299,41.7092,112300.0
2008-09-19 12:30:00,46.0,46.1,45.6,45.75,70400.0,41.7092,41.7998,41.3465,41.4825,70400.0
2008-09-19 13:00:00,45.73,46.19,45.67,46.19,35400.0,41.4644,41.8814,41.4099,41.8814,35400.0
2008-09-19 13:30:00,46.16,46.18,45.68,45.69,78300.0,41.8542,41.8724,41.419,41.4281,78300.0
2008-09-19 14:00:00,45.68,45.76,45.25,45.47,47000.0,41.419,41.4916,41.0291,41.2286,47000.0
2008-09-19 14:30:00,45.47,45.78,45.05,45.15,130000.0,41.2286,41.5097,40.8478,40.9385,130000.0
2008-09-19 15:00:00,45.17,45.58,44.58,45.07,211000.0,40.9566,41.3283,40.4216,40.8659,211000.0
2008-09-19 15:30:00,44.99,45.65,44.84,44.92,243700.0,40.7934,41.3918,40.6574,40.7299,243700.0
2008-09-22 09:30:00,44.43,44.67,43.59,43.72,38500.0,40.2856,40.5032,39.524,39.6418,38500.0
2008-09-22 10:00:00,43.77,43.83,42.9,43.16,43100.0,39.6872,39.7416,38.8983,39.1341,43100.0
2008-09-22 10:30:00,43.22,43.93,43.22,43.87,19900.0,39.1885,39.8323,39.1885,39.7779,19900.0
2008-09-22 11:00:00,43.85,43.88,43.12,43.64,39500.0,39.7597,39.7869,39.0978,39.5693,39500.0
2008-09-22 11:30:00,43.7,43.71,43.05,43.28,28200.0,39.6237,39.6328,39.0343,39.2429,28200.0
2008-09-22 12:00:00,43.28,43.7,43.28,43.52,20500.0,39.2429,39.6237,39.2429,39.4605,20500.0
2008-09-22 12:30:00,43.65,44.24,43.59,44.18,28200.0,39.5784,40.1133,39.524,40.0589,28200.0
2008-09-22 13:00:00,44.12,44.19,43.4,43.4,26200.0,40.0045,40.068,39.3517,39.3517,26200.0
2008-09-22 13:30:00,43.4,43.43,42.99,43.31,21700.0,39.3517,39.3789,38.9799,39.2701,21700.0
2008-09-22 14:00:00,43.25,43.44,42.97,43.17,23100.0,39.2157,39.388,38.9618,39.1431,23100.0
2008-09-22 14:30:00,43.2,43.46,42.84,42.95,25200.0,39.1703,39.4061,38.8439,38.9437,25200.0
2008-09-22 15:00:00,42.91,43.08,42.4,42.43,58200.0,38.9074,39.0615,38.445,38.4722,58200.0
2008-09-22 15:30:00,42.42,42.65,42.26,42.39,77100.0,38.4631,38.6717,38.318,38.4359,77100.0
2008-09-23 09:30:00,42.31,42.31,41.29,41.71,34300.0,38.3634,38.3634,37.4385,37.8193,34300.0
2008-09-23 10:00:00,41.75,41.96,41.64,41.69,23900.0,37.8556,38.046,37.7559,37.8012,23900.0
2008-09-23 10:30:00,41.7,41.78,41.4,41.44,47600.0,37.8103,37.8828,37.5382,37.5745,47600.0
2008-09-23 11:00:00,41.42,41.8,41.36,41.7,33200.0,37.5564,37.9009,37.502,37.8103,33200.0
2008-09-23 11:30:00,41.74,41.92,41.65,41.78,34400.0,37.8465,38.0097,37.7649,37.8828,34400.0
2008-09-23 12:00:00,41.79,41.93,41.64,41.8,39600.0,37.8919,38.0188,37.7559,37.9009,39600.0
2008-09-23 12:30:00,41.81,41.86,41.58,41.64,52800.0,37.91,37.9553,37.7015,37.7559,52800.0
2008-09-23 13:00:00,41.62,41.62,41.0,41.07,29200.0,37.7377,37.7377,37.1756,37.239,29200.0
2008-09-23 13:30:00,41.03,41.03,40.68,40.93,25300.0,37.2028,37.2028,36.8854,37.1121,25300.0
2008-09-23 14:00:00,40.93,41.49,40.69,41.49,29900.0,37.1121,37.6199,36.8945,37.6199,29900.0
2008-09-23 14:30:00,41.45,41.68,40.94,41.42,46200.0,37.5836,37.7921,37.1212,37.5564,46200.0
2008-09-23 15:00:00,41.45,41.49,41.15,41.26,56300.0,37.5836,37.6199,37.3116,37.4113,56300.0
2008-09-23 15:30:00,41.24,41.32,40.42,40.68,62400.0,37.3932,37.4657,36.6497,36.8854,62400.0
2008-09-24 09:30:00,40.62,40.79,39.51,39.98,20400.0,36.831,36.9851,35.8245,36.2507,20400.0
2008-09-24 10:00:00,39.94,40.5,39.83,40.42,21700.0,36.2144,36.7222,36.1147,36.6497,21700.0
2008-09-24 10:30:00,40.31,41.1,40.31,40.92,23700.0,36.5499,37.2662,36.5499,37.103,23700.0
2008-09-24 11:00:00,40.98,41.0,39.88,40.28,97000.0,37.1574,37.1756,36.16,36.5227,97000.0
2008-09-24 11:30:00,40.31,40.44,40.07,40.22,27100.0,36.5499,36.6678,36.3323,36.4683,27100.0
2008-09-24 12:00:00,40.25,40.47,40.08,40.2,17300.0,36.4955,36.695,36.3414,36.4502,17300.0
2008-09-24 12:30:00,40.22,40.49,40.18,40.47,17300.0,36.4683,36.7131,36.432,36.695,17300.0
2008-09-24 13:00:00,40.46,41.05,40.45,40.96,19200.0,36.6859,37.2209,36.6769,37.1393,19200.0
2008-09-24 13:30:00,40.97,41.27,40.84,41.13,53900.0,37.1484,37.4204,37.0305,37.2934,53900.0
2008-09-24 14:00:00,41.13,41.25,40.97,41.23,15900.0,37.2934,37.4022,37.1484,37.3841,15900.0
2008-09-24 14:30:00,41.27,41.56,40.87,40.88,60900.0,37.4204,37.6833,37.0577,37.0668,60900.0
2008-09-24 15:00:00,40.87,40.87,40.17,40.42,139900.0,37.0577,37.0577,36.423,36.6497,139900.0
2008-09-24 15:30:00,40.44,41.38,40.16,40.63,131700.0,36.6678,37.5201,36.4139,36.8401,131700.0
2008-09-25 09:30:00,40.77,41.27,40.64,41.27,15700.0,36.967,37.4204,36.8491,37.4204,15700.0
2008-09-25 10:00:00,41.25,41.54,41.13,41.54,40700.0,37.4022,37.6652,37.2934,37.6652,40700.0
2008-09-25 10:30:00,41.69,41.87,41.46,41.46,16100.0,37.8012,37.9644,37.5927,37.5927,16100.0
2008-09-25 11:00:00,41.55,41.8,41.46,41.74,13500.0,37.6743,37.9009,37.5927,37.8465,13500.0
2008-09-25 11:30:00,41.74,42.0,41.72,41.97,17300.0,37.8465,38.0823,37.8284,38.0551,17300.0
2008-09-25 12:00:00,41.97,42.07,41.85,41.87,15600.0,38.0551,38.1458,37.9463,37.9644,15600.0
2008-09-25 12:30:00,41.86,42.15,41.69,41.77,21800.0,37.9553,38.2183,37.8012,37.8737,21800.0
2008-09-25 13:00:00,41.77,42.08,41.48,41.84,22800.0,37.8737,38.1548,37.6108,37.9372,22800.0
2008-09-25 13:30:00,41.85,42.41,41.84,42.16,28100.0,37.9463,38.454,37.9372,38.2274,28100.0
2008-09-25 14:00:00,42.17,42.19,41.57,41.78,27400.0,38.2364,38.2546,37.6924,37.8828,27400.0
2008-09-25 14:30:00,41.78,42.03,41.75,42.03,21300.0,37.8828,38.1095,37.8556,38.1095,21300.0
2008-09-25 15:00:00,41.99,42.08,41.93,41.99,35000.0,38.0732,38.1548,38.0188,38.0732,35000.0
2008-09-25 15:30:00,41.96,42.18,41.86,41.88,80100.0,38.046,38.2455,37.9553,37.9735,80100.0
2008-09-26 09:30:00,41.07,41.21,40.73,41.13,9500.0,37.239,37.366,36.9307,37.2934,9500.0
2008-09-26 10:00:00,41.17,41.19,40.7,40.86,9900.0,37.3297,37.3478,36.9035,37.0486,9900.0
2008-09-26 10:30:00,40.84,41.24,40.77,41.17,8100.0,37.0305,37.3932,36.967,37.3297,8100.0
2008-09-26 11:00:00,41.14,41.14,40.54,40.54,7200.0,37.3025,37.3025,36.7585,36.7585,7200.0
2008-09-26 11:30:00,40.58,40.76,40.45,40.45,8100.0,36.7947,36.9579,36.6769,36.6769,8100.0
2008-09-26 12:00:00,40.51,41.02,40.44,40.98,9400.0,36.7313,37.1937,36.6678,37.1574,9400.0
2008-09-26 12:30:00,41.05,41.19,40.78,41.16,12600.0,37.2209,37.3478,36.9761,37.3206,12600.0
2008-09-26 13:00:00,41.17,42.0,41.1,41.53,27000.0,37.3297,38.0823,37.2662,37.6561,27000.0
2008-09-26 13:30:00,41.52,41.65,41.32,41.47,13300.0,37.6471,37.7649,37.4657,37.6017,13300.0
2008-09-26 14:00:00,41.42,41.78,41.35,41.43,13000.0,37.5564,37.8828,37.4929,37.5655,13000.0
2008-09-26 14:30:00,41.43,41.54,41.23,41.23,9700.0,37.5655,37.6652,37.3841,37.3841,9700.0
2008-09-26 15:00:00,41.21,41.6,41.02,41.53,27500.0,37.366,37.7196,37.1937,37.6561,27500.0
2008-09-26 15:30:00,41.52,42.0,41.5,41.98,49100.0,37.6471,38.0823,37.6289,38.0641,49100.0
2008-09-29 09:30:00,41.06,41.06,38.96,39.4,36100.0,37.23,37.23,35.3259,35.7248,36100.0
2008-09-29 10:00:00,39.47,39.97,39.47,39.64,22200.0,35.7883,36.2416,35.7883,35.9424,22200.0
2008-09-29 10:30:00,39.55,39.93,39.55,39.86,17900.0,35.8608,36.2054,35.8608,36.1419,17900.0
2008-09-29 11:00:00,39.87,40.14,39.87,39.96,29500.0,36.151,36.3958,36.151,36.2326,29500.0
2008-09-29 11:30:00,39.94,40.11,39.9,39.95,16400.0,36.2144,36.3686,36.1782,36.2235,16400.0
2008-09-29 12:00:00,39.9,39.9,39.2,39.34,21400.0,36.1782,36.1782,35.5435,35.6704,21400.0
2008-09-29 12:30:00,39.26,39.88,39.18,39.5,12700.0,35.5979,36.16,35.5253,35.8155,12700.0
2008-09-29 13:00:00,39.53,39.69,39.32,39.68,32800.0,35.8427,35.9878,35.6523,35.9787,32800.0
2008-09-29 13:30:00,39.68,39.85,38.03,39.13,73400.0,35.9787,36.1328,34.4826,35.48,73400.0
2008-09-29 14:00:00,39.06,39.57,38.83,39.35,70200.0,35.4165,35.879,35.208,35.6795,70200.0
2008-09-29 14:30:00,39.31,39.6,39.29,39.38,54400.0,35.6432,35.9062,35.6251,35.7067,54400.0
2008-09-29 15:00:00,39.39,39.55,38.66,38.78,51900.0,35.7157,35.8608,35.0538,35.1626,51900.0
2008-09-29 15:30:00,38.86,39.7,38.67,39.5,74500.0,35.2352,35.9968,35.0629,35.8155,74500.0
2008-09-30 09:30:00,39.83,40.89,38.41,39.75,37300.0,36.1147,37.0758,34.8272,36.0422,37300.0
2008-09-30 10:00:00,39.75,40.0,39.57,39.87,46700.0,36.0422,36.2688,35.879,36.151,46700.0
2008-09-30 10:30:00,39.9,40.0,39.79,39.86,43600.0,36.1782,36.2688,36.0784,36.1419,43600.0
2008-09-30 11:00:00,39.92,40.1,39.75,40.07,17300.0,36.1963,36.3595,36.0422,36.3323,17300.0
2008-09-30 11:30:00,40.14,40.58,40.05,40.58,12100.0,36.3958,36.7947,36.3142,36.7947,12100.0
2008-09-30 12:00:00,40.58,40.58,39.86,39.88,25800.0,36.7947,36.7947,36.1419,36.16,25800.0
2008-09-30 12:30:00,39.91,40.05,39.73,39.99,28000.0,36.1872,36.3142,36.024,36.2598,28000.0
2008-09-30 13:00:00,39.91,40.06,39.63,39.99,16000.0,36.1872,36.3232,35.9334,36.2598,16000.0
2008-09-30 13:30:00,40.0,40.1,39.92,39.98,25900.0,36.2688,36.3595,36.1963,36.2507,25900.0
2008-09-30 14:00:00,39.95,40.75,39.95,40.75,21400.0,36.2235,36.9489,36.2235,36.9489,21400.0
2008-09-30 14:30:00,40.81,41.16,40.7,41.01,26100.0,37.0033,37.3206,36.9035,37.1846,26100.0
2008-09-30 15:00:00,41.02,41.46,41.01,41.35,29000.0,37.1937,37.5927,37.1846,37.4929,29000.0
2008-09-30 15:30:00,41.34,41.76,40.94,41.7,67800.0,37.4838,37.8647,37.1212,37.8103,67800.0
2008-10-01 09:30:00,41.31,41.5,40.75,41.5,26700.0,37.4566,37.6289,36.9489,37.6289,26700.0
2008-10-01 10:00:00,41.47,41.49,40.46,40.5,43000.0,37.6017,37.6199,36.6859,36.7222,43000.0
2008-10-01 10:30:00,40.48,40.48,39.77,40.21,52400.0,36.7041,36.7041,36.0603,36.4593,52400.0
2008-10-01 11:00:00,40.26,40.46,40.16,40.37,28700.0,36.5046,36.6859,36.4139,36.6043,28700.0
2008-10-01 11:30:00,40.37,40.42,40.17,40.21,20300.0,36.6043,36.6497,36.423,36.4593,20300.0
2008-10-01 12:00:00,40.25,40.65,40.2,40.25,16900.0,36.4955,36.8582,36.4502,36.4955,16900.0
2008-10-01 12:30:00,40.26,40.87,40.26,40.61,17800.0,36.5046,37.0577,36.5046,36.8219,17800.0
2008-10-01 13:00:00,40.57,40.62,40.22,40.29,26400.0,36.7857,36.831,36.4683,36.5318,26400.0
2008-10-01 13:30:00,40.27,40.79,40.11,40.54,50000.0,36.5137,36.9851,36.3686,36.7585,50000.0
2008-10-01 14:00:00,40.58,40.94,40.43,40.89,19600.0,36.7947,37.1212,36.6587,37.0758,19600.0
2008-10-01 14:30:00,40.92,41.08,40.7,40.77,23300.0,37.103,37.2481,36.9035,36.967,23300.0
2008-10-01 15:00:00,40.77,41.03,40.68,40.91,24600.0,36.967,37.2028,36.8854,37.094,24600.0
2008-10-01 15:30:00,40.89,40.99,40.47,40.84,36700.0,37.0758,37.1665,36.695,37.0305,36700.0
2008-10-02 09:30:00,40.21,40.46,39.31,39.31,18900.0,36.4593,36.6859,35.6432,35.6432,18900.0
2008-10-02 10:00:00,39.3,39.3,38.78,38.84,23700.0,35.6341,35.6341,35.1626,35.217,23700.0
2008-10-02 10:30:00,38.91,39.1,38.6,38.69,51100.0,35.2805,35.4528,34.9994,35.081,51100.0
2008-10-02 11:00:00,38.69,39.12,38.08,38.5,149400.0,35.081,35.4709,34.5279,34.9088,149400.0
2008-10-02 11:30:00,38.46,38.89,38.18,38.69,41000.0,34.8725,35.2624,34.6186,35.081,41000.0
2008-10-02 12:00:00,38.69,38.81,38.31,38.31,25000.0,35.081,35.1898,34.7365,34.7365,25000.0
2008-10-02 12:30:00,38.34,38.39,37.81,38.05,37400.0,34.7637,34.809,34.2831,34.5007,37400.0
2008-10-02 13:00:00,38.04,38.08,37.49,37.8,63000.0,34.4917,34.5279,33.993,34.2741,63000.0
2008-10-02 13:30:00,37.85,38.42,37.8,38.11,64600.0,34.3194,34.8362,34.2741,34.5551,64600.0
2008-10-02 14:00:00,38.1,38.17,37.6,37.66,20800.0,34.5461,34.6095,34.0927,34.1471,20800.0
2008-10-02 14:30:00,37.64,37.68,37.29,37.56,27800.0,34.129,34.1652,33.8116,34.0564,27800.0
2008-10-02 15:00:00,37.56,37.57,37.12,37.23,22900.0,34.0564,34.0655,33.6575,33.7572,22900.0
2008-10-02 15:30:00,37.23,37.57,36.99,37.24,60800.0,33.7572,34.0655,33.5396,33.7663,60800.0
2008-10-03 09:30:00,37.61,38.79,37.61,38.61,19900.0,34.1018,35.1717,34.1018,35.0085,19900.0
2008-10-03 10:00:00,38.6,38.8,38.42,38.8,27300.0,34.9994,35.1808,34.8362,35.1808,27300.0
2008-10-03 10:30:00,38.83,39.24,38.77,39.19,18600.0,35.208,35.5797,35.1536,35.5344,18600.0
2008-10-03 11:00:00,39.19,39.7,39.19,39.36,28500.0,35.5344,35.9968,35.5344,35.6885,28500.0
2008-10-03 11:30:00,39.33,39.45,38.69,38.78,13600.0,35.6613,35.7701,35.081,35.1626,13600.0
2008-10-03 12:00:00,38.73,38.85,38.43,38.52,10800.0,35.1173,35.2261,34.8453,34.9269,10800.0
2008-10-03 12:30:00,38.54,39.44,38.54,39.44,17900.0,34.945,35.7611,34.945,35.7611,17900.0
2008-10-03 13:00:00,39.45,39.81,38.56,38.58,29400.0,35.7701,36.0966,34.9632,34.9813,29400.0
2008-10-03 13:30:00,38.62,38.85,37.97,38.44,34800.0,35.0176,35.2261,34.4282,34.8544,34800.0
2008-10-03 14:00:00,38.45,38.47,37.71,37.76,25900.0,34.8634,34.8816,34.1924,34.2378,25900.0
2008-10-03 14:30:00,37.77,37.94,37.38,37.91,38500.0,34.2469,34.401,33.8932,34.3738,38500.0
2008-10-03 15:00:00,37.95,38.14,37.15,37.23,51500.0,34.4101,34.5823,33.6847,33.7572,51500.0
2008-10-03 15:30:00,37.18,37.45,36.57,36.61,78700.0,33.7119,33.9567,33.1588,33.1951,78700.0
2008-10-06 09:30:00,35.83,35.83,34.74,35.31,54100.0,32.4878,32.4878,31.4995,32.0163,54100.0
2008-10-06 10:00:00,35.36,35.36,33.57,34.19,99500.0,32.0617,32.0617,30.4386,31.0008,99500.0
2008-10-06 10:30:00,34.17,35.74,34.15,35.74,79000.0,30.9827,32.4062,30.9645,32.4062,79000.0
2008-10-06 11:00:00,35.65,36.45,35.21,36.4,63400.0,32.3246,33.05,31.9256,33.0046,63400.0
2008-10-06 11:30:00,36.45,36.45,35.44,35.47,35200.0,33.05,33.05,32.1342,32.1614,35200.0
2008-10-06 12:00:00,35.49,35.74,35.0,35.13,43300.0,32.1795,32.4062,31.7352,31.8531,43300.0
2008-10-06 12:30:00,35.15,35.74,34.94,35.47,42700.0,31.8712,32.4062,31.6808,32.1614,42700.0
2008-10-06 13:00:00,35.47,35.61,35.11,35.15,44900.0,32.1614,32.2883,31.835,31.8712,44900.0
2008-10-06 13:30:00,35.16,35.2,34.58,35.02,40700.0,31.8803,31.9166,31.3544,31.7534,40700.0
2008-10-06 14:00:00,35.03,35.08,34.51,34.56,37800.0,31.7624,31.8078,31.2909,31.3363,37800.0
2008-10-06 14:30:00,34.56,35.32,34.15,35.05,78700.0,31.3363,32.0254,30.9645,31.7806,78700.0
2008-10-06 15:00:00,35.05,37.48,34.72,37.26,76000.0,31.7806,33.9839,31.4814,33.7844,76000.0
2008-10-06 15:30:00,37.41,37.42,36.02,36.86,96300.0,33.9204,33.9295,32.6601,33.4217,96300.0
2008-10-07 09:30:00,35.05,36.81,33.94,34.67,148500.0,31.7806,33.3764,30.7741,31.436,148500.0
2008-10-07 10:00:00,34.67,35.74,34.01,35.74,106900.0,31.436,32.4062,30.8376,32.4062,106900.0
2008-10-07 10:30:00,35.71,37.11,35.66,37.03,112400.0,32.379,33.6484,32.3337,33.5759,112400.0
2008-10-07 11:00:00,36.99,37.43,36.85,37.2,139000.0,33.5396,33.9386,33.4127,33.73,139000.0
2008-10-07 11:30:00,37.11,37.49,36.84,37.02,76700.0,33.6484,33.993,33.4036,33.5668,76700.0
2008-10-07 12:00:00,37.05,37.19,36.53,36.66,120700.0,33.594,33.721,33.1225,33.2404,120700.0
2008-10-07 12:30:00,36.62,36.83,36.14,36.43,55200.0,33.2041,33.3945,32.7689,33.0318,55200.0
2008-10-07 13:00:00,36.52,36.66,35.96,36.3,58500.0,33.1135,33.2404,32.6057,32.914,58500.0
2008-10-07 13:30:00,36.18,36.32,35.52,35.68,48400.0,32.8052,32.9321,32.2067,32.3518,48400.0
2008-10-07 14:00:00,35.59,36.55,35.59,36.29,72000.0,32.2702,33.1407,32.2702,32.9049,72000.0
2008-10-07 14:30:00,36.36,36.72,35.66,35.7,40100.0,32.9684,33.2948,32.3337,32.3699,40100.0
2008-10-07 15:00:00,35.67,35.75,34.96,35.15,42700.0,32.3427,32.4153,31.699,31.8712,42700.0
2008-10-07 15:30:00,35.14,35.35,34.6,34.78,109200.0,31.8622,32.0526,31.3725,31.5358,109200.0
2008-10-08 09:30:00,32.42,35.35,30.82,34.68,313500.0,29.3959,32.0526,27.9451,31.4451,313500.0
2008-10-08 10:00:00,34.74,35.68,34.34,34.83,154800.0,31.4995,32.3518,31.1368,31.5811,154800.0
2008-10-08 10:30:00,34.94,35.15,33.78,34.37,154400.0,31.6808,31.8712,30.629,31.164,154400.0
2008-10-08 11:00:00,34.39,34.85,33.88,34.34,94800.0,31.1821,31.5992,30.7197,31.1368,94800.0
2008-10-08 11:30:00,34.37,34.47,33.02,33.81,130100.0,31.164,31.2547,29.9399,30.6562,130100.0
2008-10-08 12:00:00,33.81,34.13,32.81,33.14,147100.0,30.6562,30.9464,29.7495,30.0487,147100.0
2008-10-08 12:30:00,33.13,33.94,32.87,33.78,67100.0,30.0397,30.7741,29.8039,30.629,67100.0
2008-10-08 13:00:00,33.85,35.21,33.79,34.21,75000.0,30.6925,31.9256,30.6381,31.0189,75000.0
2008-10-08 13:30:00,34.21,35.15,34.1,35.06,110300.0,31.0189,31.8712,30.9192,31.7896,110300.0
2008-10-08 14:00:00,35.06,35.37,34.81,34.87,97800.0,31.7896,32.0707,31.563,31.6174,97800.0
2008-10-08 14:30:00,34.81,35.25,34.31,34.91,57300.0,31.563,31.9619,31.1096,31.6536,57300.0
2008-10-08 15:00:00,34.88,35.1,34.45,34.9,70500.0,31.6264,31.8259,31.2365,31.6446,70500.0
2008-10-08 15:30:00,34.99,35.18,33.57,33.57,115200.0,31.7262,31.8984,30.4386,30.4386,115200.0
2008-10-09 09:30:00,33.85,34.32,33.43,33.5,48200.0,30.6925,31.1187,30.3117,30.3752,48200.0
2008-10-09 10:00:00,33.46,33.93,32.98,33.2,57400.0,30.3389,30.765,29.9037,30.1031,57400.0
2008-10-09 10:30:00,33.14,33.81,32.85,32.96,54200.0,30.0487,30.6562,29.7858,29.8855,54200.0
2008-10-09 11:00:00,32.91,33.53,32.56,33.52,67600.0,29.8402,30.4024,29.5228,30.3933,67600.0
2008-10-09 11:30:00,33.5,33.69,33.01,33.11,64900.0,30.3752,30.5474,29.9309,30.0215,64900.0
2008-10-09 12:00:00,33.09,33.4,32.85,32.88,36400.0,30.0034,30.2845,29.7858,29.813,36400.0
2008-10-09 12:30:00,32.95,33.08,32.53,33.04,31000.0,29.8765,29.9943,29.4956,29.9581,31000.0
2008-10-09 13:00:00,33.06,33.57,32.88,33.24,25400.0,29.9762,30.4386,29.813,30.1394,25400.0
2008-10-09 13:30:00,33.31,33.5,33.05,33.25,19500.0,30.2029,30.3752,29.9671,30.1485,19500.0
2008-10-09 14:00:00,33.25,33.43,32.6,32.83,21100.0,30.1485,30.3117,29.5591,29.7677,21100.0
2008-10-09 14:30:00,32.88,32.88,32.4,32.45,24900.0,29.813,29.813,29.3778,29.4231,24900.0
2008-10-09 15:00:00,32.37,32.73,31.98,32.15,95600.0,29.3506,29.677,28.9969,29.1511,95600.0
2008-10-09 15:30:00,32.19,32.36,31.0,32.13,187400.0,29.1873,29.3415,28.1084,29.1329,187400.0
2008-10-10 09:30:00,30.0,32.19,28.9,31.59,58800.0,27.2016,29.1873,26.2042,28.6433,58800.0
2008-10-10 10:00:00,31.51,32.88,31.34,31.77,72500.0,28.5708,29.813,28.4166,28.8065,72500.0
2008-10-10 10:30:00,31.68,32.11,31.2,31.76,84100.0,28.7249,29.1148,28.2897,28.7975,84100.0
2008-10-10 11:00:00,31.74,31.94,31.35,31.55,47600.0,28.7793,28.9607,28.4257,28.607,47600.0
2008-10-10 11:30:00,31.48,31.5,30.67,30.89,70800.0,28.5436,28.5617,27.8091,28.0086,70800.0
2008-10-10 12:00:00,30.99,31.96,30.88,31.33,52100.0,28.0993,28.9788,27.9995,28.4076,52100.0
2008-10-10 12:30:00,31.3,32.37,31.25,32.26,57700.0,28.3804,29.3506,28.335,29.2508,57700.0
2008-10-10 13:00:00,32.26,32.64,31.87,32.56,99600.0,29.2508,29.5954,28.8972,29.5228,99600.0
2008-10-10 13:30:00,32.56,32.6,31.25,32.01,92000.0,29.5228,29.5591,28.335,29.0241,92000.0
2008-10-10 14:00:00,32.05,32.83,31.6,31.69,133000.0,29.0604,29.7677,28.6524,28.734,133000.0
2008-10-10 14:30:00,31.73,32.53,31.49,31.98,82300.0,28.7703,29.4956,28.5526,28.9969,82300.0
2008-10-10 15:00:00,31.97,34.32,31.92,33.9,175500.0,28.9879,31.1187,28.9425,30.7378,175500.0
2008-10-10 15:30:00,33.87,34.74,32.67,34.48,200100.0,30.7106,31.4995,29.6226,31.2637,200100.0
2008-10-13 09:30:00,35.67,35.72,34.88,35.26,30800.0,32.3427,32.3881,31.6264,31.971,30800.0
2008-10-13 10:00:00,35.24,36.02,34.78,35.96,44800.0,31.9528,32.6601,31.5358,32.6057,44800.0
2008-10-13 10:30:00,36.01,36.1,35.62,35.9,32400.0,32.651,32.7326,32.2974,32.5513,32400.0
2008-10-13 11:00:00,35.86,36.04,35.7,35.83,24500.0,32.515,32.6782,32.3699,32.4878,24500.0
2008-10-13 11:30:00,35.86,36.04,35.69,35.83,31400.0,32.515,32.6782,32.3609,32.4878,31400.0
2008-10-13 12:00:00,35.81,36.29,35.68,35.78,44800.0,32.4697,32.9049,32.3518,32.4425,44800.0
2008-10-13 12:30:00,35.83,35.9,35.66,35.76,26800.0,32.4878,32.5513,32.3337,32.4243,26800.0
2008-10-13 13:00:00,35.76,35.91,35.5,35.52,26600.0,32.4243,32.5604,32.1886,32.2067,26600.0
2008-10-13 13:30:00,35.49,35.55,34.89,34.99,82400.0,32.1795,32.2339,31.6355,31.7262,82400.0
2008-10-13 14:00:00,35.0,35.06,34.44,34.44,34800.0,31.7352,31.7896,31.2275,31.2275,34800.0
2008-10-13 14:30:00,34.45,35.49,34.37,35.39,49000.0,31.2365,32.1795,31.164,32.0889,49000.0
2008-10-13 15:00:00,35.32,36.02,35.32,35.81,30500.0,32.0254,32.6601,32.0254,32.4697,30500.0
2008-10-13 15:30:00,35.76,36.65,35.74,36.65,108000.0,32.4243,33.2313,32.4062,33.2313,108000.0
2008-10-14 09:30:00,38.53,38.77,35.9,35.95,74100.0,34.936,35.1536,32.5513,32.5966,74100.0
2008-10-14 10:00:00,35.9,37.03,35.9,36.36,65000.0,32.5513,33.5759,32.5513,32.9684,65000.0
2008-10-14 10:30:00,36.42,36.57,34.88,35.73,40900.0,33.0228,33.1588,31.6264,32.3971,40900.0
2008-10-14 11:00:00,35.8,36.59,35.49,36.52,33000.0,32.4606,33.1769,32.1795,33.1135,33000.0
2008-10-14 11:30:00,36.58,36.74,35.82,36.08,53800.0,33.1679,33.3129,32.4787,32.7145,53800.0
2008-10-14 12:00:00,36.01,36.19,35.7,36.1,22700.0,32.651,32.8142,32.3699,32.7326,22700.0
2008-10-14 12:30:00,36.1,36.56,35.97,35.97,59000.0,32.7326,33.1497,32.6148,32.6148,59000.0
2008-10-14 13:00:00,35.95,35.99,35.43,35.59,40700.0,32.5966,32.6329,32.1251,32.2702,40700.0
2008-10-14 13:30:00,35.63,36.04,35.34,35.45,32400.0,32.3065,32.6782,32.0435,32.1433,32400.0
2008-10-14 14:00:00,35.43,35.64,34.42,35.12,43900.0,32.1251,32.3155,31.2093,31.844,43900.0
2008-10-14 14:30:00,35.18,35.31,34.01,34.3,55500.0,31.8984,32.0163,30.8376,31.1005,55500.0
2008-10-14 15:00:00,34.2,35.5,34.15,35.46,66100.0,31.0099,32.1886,30.9645,32.1523,66100.0
2008-10-14 15:30:00,35.5,36.3,35.49,35.73,123800.0,32.1886,32.914,32.1795,32.3971,123800.0
2008-10-15 09:30:00,35.1,35.24,32.98,33.15,48400.0,31.9586,32.0861,30.0284,30.1832,48400.0
2008-10-15 10:00:00,33.2,33.52,32.82,33.0,36900.0,30.2287,30.52,29.8827,30.0466,36900.0
2008-10-15 10:30:00,32.98,33.34,32.28,32.32,33400.0,30.0284,30.3562,29.391,29.4274,33400.0
2008-10-15 11:00:00,32.32,32.71,32.25,32.57,26300.0,29.4274,29.7825,29.3637,29.6551,26300.0
2008-10-15 11:30:00,32.49,33.26,32.45,33.17,41200.0,29.5822,30.2833,29.5458,30.2014,41200.0
2008-10-15 12:00:00,33.2,33.37,32.86,32.92,41600.0,30.2287,30.3835,29.9191,29.9737,41600.0
2008-10-15 12:30:00,32.9,33.38,32.84,33.1,44700.0,29.9555,30.3926,29.9009,30.1376,44700.0
2008-10-15 13:00:00,33.1,33.2,32.2,32.37,24800.0,30.1376,30.2287,29.3182,29.473,24800.0
2008-10-15 13:30:00,32.4,32.55,31.83,32.09,28200.0,29.5003,29.6369,28.9813,29.218,28200.0
2008-10-15 14:00:00,32.05,32.35,31.66,32.35,26300.0,29.1816,29.4548,28.8265,29.4548,26300.0
2008-10-15 14:30:00,32.27,32.99,32.2,32.65,31200.0,29.3819,30.0375,29.3182,29.7279,31200.0
2008-10-15 15:00:00,32.6,33.0,32.14,32.33,78600.0,29.6824,30.0466,29.2636,29.4366,78600.0
2008-10-15 15:30:00,32.35,32.35,31.17,31.25,132900.0,29.4548,29.4548,28.3804,28.4532,132900.0
2008-10-16 09:30:00,31.43,32.35,30.25,32.05,58200.0,28.6171,29.4548,27.5427,29.1816,58200.0
2008-10-16 10:00:00,32.06,32.06,30.64,30.85,76900.0,29.1907,29.1907,27.8978,28.089,76900.0
2008-10-16 10:30:00,30.79,30.81,29.93,30.07,39600.0,28.0344,28.0526,27.2513,27.3788,39600.0
2008-10-16 11:00:00,30.1,30.8,29.7,30.63,35200.0,27.4061,28.0435,27.0419,27.8887,35200.0
2008-10-16 11:30:00,30.67,31.95,30.67,31.53,64700.0,27.9251,29.0906,27.9251,28.7081,64700.0
2008-10-16 12:00:00,31.47,32.76,31.28,32.2,40600.0,28.6535,29.8281,28.4805,29.3182,40600.0
2008-10-16 12:30:00,32.13,32.28,31.24,31.41,52500.0,29.2544,29.391,28.4441,28.5989,52500.0
2008-10-16 13:00:00,31.37,31.78,31.02,31.58,76700.0,28.5625,28.9358,28.2438,28.7537,76700.0
2008-10-16 13:30:00,31.57,32.36,31.26,32.2,39200.0,28.7446,29.4639,28.4623,29.3182,39200.0
2008-10-16 14:00:00,32.26,32.33,31.47,31.67,22100.0,29.3728,29.4366,28.6535,28.8356,22100.0
2008-10-16 14:30:00,31.78,32.78,31.38,32.33,60300.0,28.9358,29.8463,28.5716,29.4366,60300.0
2008-10-16 15:00:00,32.4,33.59,32.21,33.15,56700.0,29.5003,30.5838,29.3273,30.1832,56700.0
2008-10-16 15:30:00,33.2,34.44,32.99,34.4,106500.0,30.2287,31.3577,30.0375,31.3213,106500.0
2008-10-17 09:30:00,33.33,33.37,32.08,33.31,104300.0,30.3471,30.3835,29.2089,30.3288,104300.0
2008-10-17 10:00:00,33.35,33.53,32.84,33.17,40200.0,30.3653,30.5292,29.9009,30.2014,40200.0
2008-10-17 10:30:00,33.29,33.82,32.57,33.58,33300.0,30.3106,30.7932,29.6551,30.5747,33300.0
2008-10-17 11:00:00,33.67,34.16,33.27,33.38,29000.0,30.6566,31.1028,30.2924,30.3926,29000.0
2008-10-17 11:30:00,33.29,33.51,33.08,33.5,43400.0,30.3106,30.5109,30.1194,30.5018,43400.0
2008-10-17 12:00:00,33.5,34.51,33.5,34.13,27900.0,30.5018,31.4214,30.5018,31.0755,27900.0
2008-10-17 12:30:00,34.17,34.82,33.74,34.82,42000.0,31.1119,31.7037,30.7204,31.7037,42000.0
2008-10-17 13:00:00,34.77,35.11,34.28,35.11,36700.0,31.6582,31.9677,31.212,31.9677,36700.0
2008-10-17 13:30:00,35.1,36.0,35.06,35.29,58200.0,31.9586,32.7781,31.9222,32.1316,58200.0
2008-10-17 14:00:00,35.33,35.85,34.49,34.87,46000.0,32.1681,32.6415,31.4032,31.7492,46000.0
2008-10-17 14:30:00,34.88,35.22,34.13,34.85,54000.0,31.7583,32.0679,31.0755,31.731,54000.0
2008-10-17 15:00:00,34.91,35.26,33.58,34.26,59400.0,31.7856,32.1043,30.5747,31.1938,59400.0
2008-10-17 15:30:00,34.27,34.66,33.59,33.61,94400.0,31.2029,31.558,30.5838,30.602,94400.0
2008-10-20 09:30:00,33.85,34.45,33.5,34.35,25500.0,30.8205,31.3668,30.5018,31.2758,25500.0
2008-10-20 10:00:00,34.42,35.06,34.35,34.51,19200.0,31.3395,31.9222,31.2758,31.4214,19200.0
2008-10-20 10:30:00,34.61,35.0,34.48,34.56,18700.0,31.5125,31.8676,31.3941,31.467,18700.0
2008-10-20 11:00:00,34.58,34.58,33.99,34.32,25600.0,31.4852,31.4852,30.948,31.2485,25600.0
2008-10-20 11:30:00,34.26,34.7,34.13,34.58,21200.0,31.1938,31.5944,31.0755,31.4852,21200.0
2008-10-20 12:00:00,34.58,34.84,34.38,34.45,11600.0,31.4852,31.7219,31.3031,31.3668,11600.0
2008-10-20 12:30:00,34.43,34.65,34.23,34.56,17800.0,31.3486,31.5489,31.1665,31.467,17800.0
2008-10-20 13:00:00,34.49,34.87,34.3,34.86,12000.0,31.4032,31.7492,31.2302,31.7401,12000.0
2008-10-20 13:30:00,34.91,35.14,34.67,34.99,19200.0,31.7856,31.9951,31.5671,31.8585,19200.0
2008-10-20 14:00:00,34.97,35.38,34.82,35.02,25000.0,31.8403,32.2136,31.7037,31.8858,25000.0
2008-10-20 14:30:00,35.01,35.61,34.8,35.33,20300.0,31.8767,32.423,31.6855,32.1681,20300.0
2008-10-20 15:00:00,35.39,35.62,35.11,35.4,27800.0,32.2227,32.4321,31.9677,32.2318,27800.0
2008-10-20 15:30:00,35.33,36.22,35.09,36.14,86400.0,32.1681,32.9784,31.9495,32.9056,86400.0
2008-10-21 09:30:00,35.57,36.29,35.47,35.74,31100.0,32.3866,33.0421,32.2955,32.5414,31100.0
2008-10-21 10:00:00,35.78,36.88,35.78,36.66,24500.0,32.5778,33.5793,32.5778,33.379,24500.0
2008-10-21 10:30:00,36.55,36.66,35.8,35.83,23700.0,33.2789,33.379,32.596,32.6233,23700.0
2008-10-21 11:00:00,35.8,35.96,35.31,35.31,18400.0,32.596,32.7417,32.1498,32.1498,18400.0
2008-10-21 11:30:00,35.36,35.37,34.55,34.6,25200.0,32.1954,32.2045,31.4579,31.5034,25200.0
2008-10-21 12:00:00,34.6,34.93,34.46,34.81,34100.0,31.5034,31.8039,31.3759,31.6946,34100.0
2008-10-21 12:30:00,34.78,35.2,34.5,34.5,22600.0,31.6673,32.0497,31.4123,31.4123,22600.0
2008-10-21 13:00:00,34.51,35.46,34.49,35.39,19300.0,31.4214,32.2864,31.4032,32.2227,19300.0
2008-10-21 13:30:00,35.38,35.64,35.26,35.34,11200.0,32.2136,32.4503,32.1043,32.1772,11200.0
2008-10-21 14:00:00,35.37,35.85,35.37,35.75,18200.0,32.2045,32.6415,32.2045,32.5505,18200.0
2008-10-21 14:30:00,35.82,35.95,35.36,35.55,28900.0,32.6142,32.7326,32.1954,32.3684,28900.0
2008-10-21 15:00:00,35.55,35.88,34.75,35.02,41900.0,32.3684,32.6688,31.64,31.8858,41900.0
2008-10-21 15:30:00,35.0,35.08,34.48,34.67,89500.0,31.8676,31.9404,31.3941,31.5671,89500.0
2008-10-22 09:30:00,34.51,35.41,34.16,34.5,150000.0,31.4214,32.2409,31.1028,31.4123,150000.0
2008-10-22 10:00:00,34.51,34.65,34.05,34.09,94300.0,31.4214,31.5489,31.0026,31.039,94300.0
2008-10-22 10:30:00,34.08,34.27,33.74,33.98,87500.0,31.0299,31.2029,30.7204,30.9389,87500.0
2008-10-22 11:00:00,34.0,34.0,33.18,33.31,31900.0,30.9571,30.9571,30.2105,30.3288,31900.0
2008-10-22 11:30:00,33.31,33.49,32.88,32.93,50600.0,30.3288,30.4927,29.9373,29.9829,50600.0
2008-10-22 12:00:00,32.91,32.95,32.53,32.73,41900.0,29.9646,30.0011,29.6187,29.8008,41900.0
2008-10-22 12:30:00,32.72,32.84,32.52,32.52,37000.0,29.7916,29.9009,29.6095,29.6095,37000.0
2008-10-22 13:00:00,32.5,32.6,32.17,32.28,61300.0,29.5913,29.6824,29.2909,29.391,61300.0
2008-10-22 13:30:00,32.24,32.41,31.77,32.32,45600.0,29.3546,29.5094,28.9267,29.4274,45600.0
2008-10-22 14:00:00,32.29,32.56,32.07,32.53,42800.0,29.4001,29.646,29.1998,29.6187,42800.0
2008-10-22 14:30:00,32.52,32.52,31.83,32.05,69100.0,29.6095,29.6095,28.9813,29.1816,69100.0
2008-10-22 15:00:00,32.12,32.26,31.33,31.38,66000.0,29.2453,29.3728,28.526,28.5716,66000.0
2008-10-22 15:30:00,31.34,32.3,30.74,31.82,144400.0,28.5352,29.4092,27.9889,28.9722,144400.0
2008-10-23 09:30:00,32.19,32.59,31.07,31.6,37500.0,29.3091,29.6733,28.2893,28.7719,37500.0
2008-10-23 10:00:00,31.68,32.52,31.53,31.61,43300.0,28.8447,29.6095,28.7081,28.781,43300.0
2008-10-23 10:30:00,31.59,33.17,31.59,33.16,36500.0,28.7628,30.2014,28.7628,30.1923,36500.0
2008-10-23 11:00:00,33.12,33.24,32.45,32.45,14600.0,30.1558,30.2651,29.5458,29.5458,14600.0
2008-10-23 11:30:00,32.48,32.83,32.32,32.71,14600.0,29.5731,29.8918,29.4274,29.7825,14600.0
2008-10-23 12:00:00,32.69,32.69,31.36,31.37,15600.0,29.7643,29.7643,28.5534,28.5625,15600.0
2008-10-23 12:30:00,31.4,31.85,31.01,31.14,49000.0,28.5898,28.9995,28.2347,28.3531,49000.0
2008-10-23 13:00:00,31.1,31.23,31.0,31.04,73100.0,28.3166,28.435,28.2256,28.262,73100.0
2008-10-23 13:30:00,31.04,31.33,30.77,31.25,51600.0,28.262,28.526,28.0162,28.4532,51600.0
2008-10-23 14:00:00,31.25,31.63,30.9,31.61,87900.0,28.4532,28.7992,28.1345,28.781,87900.0
2008-10-23 14:30:00,31.59,32.44,31.39,31.79,74100.0,28.7628,29.5367,28.5807,28.9449,74100.0
2008-10-23 15:00:00,31.79,33.19,31.71,32.19,92400.0,28.9449,30.2196,28.872,29.3091,92400.0
2008-10-23 15:30:00,32.13,33.28,31.39,32.69,159500.0,29.2544,30.3015,28.5807,29.7643,159500.0
2008-10-24 09:30:00,28.68,32.0,28.68,31.88,33000.0,26.1132,29.1361,26.1132,29.0268,33000.0
2008-10-24 10:00:00,31.9,31.93,30.78,31.55,47100.0,29.045,29.0723,28.0253,28.7264,47100.0
2008-10-24 10:30:00,31.56,32.22,31.45,32.03,23500.0,28.7355,29.3364,28.6353,29.1634,23500.0
2008-10-24 11:00:00,32.05,32.31,31.49,32.22,23600.0,29.1816,29.4183,28.6717,29.3364,23600.0
2008-10-24 11:30:00,32.22,32.34,31.73,32.03,21000.0,29.3364,29.4457,28.8902,29.1634,21000.0
2008-10-24 12:00:00,31.95,32.19,31.52,31.52,21100.0,29.0906,29.3091,28.699,28.699,21100.0
2008-10-24 12:30:00,31.5,32.07,31.47,31.88,43100.0,28.6808,29.1998,28.6535,29.0268,43100.0
2008-10-24 13:00:00,31.88,32.18,31.7,31.99,17100.0,29.0268,29.3,28.8629,29.127,17100.0
2008-10-24 13:30:00,31.77,31.82,31.25,31.43,32900.0,28.9267,28.9722,28.4532,28.6171,32900.0
2008-10-24 14:00:00,31.34,31.91,31.2,31.62,34100.0,28.5352,29.0541,28.4077,28.7901,34100.0
2008-10-24 14:30:00,31.7,32.45,31.63,32.38,37500.0,28.8629,29.5458,28.7992,29.4821,37500.0
2008-10-24 15:00:00,32.33,32.87,32.0,32.49,64200.0,29.4366,29.9282,29.1361,29.5822,64200.0
2008-10-24 15:30:00,32.32,32.61,31.87,32.1,101100.0,29.4274,29.6915,29.0177,29.2271,101100.0
2008-10-27 09:30:00,31.35,32.49,31.0,32.48,37600.0,28.5443,29.5822,28.2256,29.5731,37600.0
2008-10-27 10:00:00,32.47,33.08,31.87,31.88,35800.0,29.564,30.1194,29.0177,29.0268,35800.0
2008-10-27 10:30:00,31.86,32.65,31.26,32.52,43000.0,29.0086,29.7279,28.4623,29.6095,43000.0
2008-10-27 11:00:00,32.54,33.19,32.14,32.33,28100.0,29.6278,30.2196,29.2636,29.4366,28100.0
2008-10-27 11:30:00,32.29,32.38,31.63,31.81,36400.0,29.4001,29.4821,28.7992,28.9631,36400.0
2008-10-27 12:00:00,31.88,32.36,31.78,31.78,52900.0,29.0268,29.4639,28.9358,28.9358,52900.0
2008-10-27 12:30:00,31.72,32.4,31.72,32.33,41500.0,28.8811,29.5003,28.8811,29.4366,41500.0
2008-10-27 13:00:00,32.31,32.41,31.87,32.39,38500.0,29.4183,29.5094,29.0177,29.4912,38500.0
2008-10-27 13:30:00,32.38,32.55,32.08,32.21,32100.0,29.4821,29.6369,29.2089,29.3273,32100.0
2008-10-27 14:00:00,32.21,32.53,32.06,32.12,71800.0,29.3273,29.6187,29.1907,29.2453,71800.0
2008-10-27 14:30:00,32.12,32.51,31.98,32.19,77600.0,29.2453,29.6004,29.1179,29.3091,77600.0
2008-10-27 15:00:00,32.18,32.78,32.18,32.53,84900.0,29.3,29.8463,29.3,29.6187,84900.0
2008-10-27 15:30:00,32.51,32.75,31.94,31.99,161000.0,29.6004,29.819,29.0815,29.127,161000.0
2008-10-28 09:30:00,32.04,33.56,32.04,32.66,70500.0,29.1725,30.5565,29.1725,29.737,70500.0
2008-10-28 10:00:00,32.58,32.58,31.34,31.59,74400.0,29.6642,29.6642,28.5352,28.7628,74400.0
2008-10-28 10:30:00,31.54,31.67,30.14,30.41,66100.0,28.7173,28.8356,27.4425,27.6884,66100.0
2008-10-28 11:00:00,30.4,31.13,30.4,30.66,36800.0,27.6793,28.3439,27.6793,27.916,36800.0
2008-10-28 11:30:00,30.68,30.97,30.27,30.34,30900.0,27.9342,28.1983,27.5609,27.6247,30900.0
2008-10-28 12:00:00,30.31,30.72,30.02,30.3,32700.0,27.5973,27.9706,27.3333,27.5882,32700.0
2008-10-28 12:30:00,30.31,30.97,30.31,30.92,25600.0,27.5973,28.1983,27.5973,28.1527,25600.0
2008-10-28 13:00:00,30.84,31.52,30.78,31.24,27800.0,28.0799,28.699,28.0253,28.4441,27800.0
2008-10-28 13:30:00,31.25,31.31,30.51,30.64,35200.0,28.4532,28.5078,27.7794,27.8978,35200.0
2008-10-28 14:00:00,30.65,31.66,30.62,31.6,31200.0,27.9069,28.8265,27.8796,28.7719,31200.0
2008-10-28 14:30:00,31.61,33.05,31.6,32.77,65600.0,28.781,30.0921,28.7719,29.8372,65600.0
2008-10-28 15:00:00,32.78,33.74,32.32,33.61,47100.0,29.8463,30.7204,29.4274,30.602,47100.0
2008-10-28 15:30:00,33.59,34.33,32.88,34.32,92400.0,30.5838,31.2576,29.9373,31.2485,92400.0
2008-10-29 09:30:00,34.54,34.54,33.3,33.39,50300.0,31.4488,31.4488,30.3197,30.4017,50300.0
2008-10-29 10:00:00,33.33,34.04,33.1,33.61,31800.0,30.3471,30.9935,30.1376,30.602,31800.0
2008-10-29 10:30:00,33.61,33.63,32.87,33.52,28100.0,30.602,30.6202,29.9282,30.52,28100.0
2008-10-29 11:00:00,33.5,33.72,33.47,33.52,26100.0,30.5018,30.7021,30.4745,30.52,26100.0
2008-10-29 11:30:00,33.6,33.77,33.46,33.72,82200.0,30.5929,30.7477,30.4654,30.7021,82200.0
2008-10-29 12:00:00,33.7,33.83,33.35,33.61,39400.0,30.6839,30.8023,30.3653,30.602,39400.0
2008-10-29 12:30:00,33.63,33.78,33.34,33.34,51200.0,30.6202,30.7568,30.3562,30.3562,51200.0
2008-10-29 13:00:00,33.39,33.41,32.87,33.37,18900.0,30.4017,30.4199,29.9282,30.3835,18900.0
2008-10-29 13:30:00,33.3,33.73,33.21,33.22,40000.0,30.3197,30.7113,30.2378,30.2469,40000.0
2008-10-29 14:00:00,33.25,33.66,32.83,33.26,40300.0,30.2742,30.6475,29.8918,30.2833,40300.0
2008-10-29 14:30:00,33.25,33.8,32.51,33.67,61400.0,30.2742,30.775,29.6004,30.6566,61400.0
2008-10-29 15:00:00,33.64,35.0,33.28,34.61,75500.0,30.6293,31.8676,30.3015,31.5125,75500.0
2008-10-29 15:30:00,34.58,34.77,33.07,33.08,118200.0,31.4852,31.6582,30.1103,30.1194,118200.0
2008-10-30 09:30:00,34.05,35.81,34.05,34.31,56700.0,31.0026,32.6051,31.0026,31.2393,56700.0
2008-10-30 10:00:00,34.33,34.71,33.83,33.84,37900.0,31.2576,31.6035,30.8023,30.8114,37900.0
2008-10-30 10:30:00,33.89,34.1,33.29,33.76,23400.0,30.8569,31.0481,30.3106,30.7386,23400.0
2008-10-30 11:00:00,33.75,34.1,33.26,33.3,33500.0,30.7295,31.0481,30.2833,30.3197,33500.0
2008-10-30 11:30:00,33.31,33.49,32.72,32.8,25600.0,30.3288,30.4927,29.7916,29.8645,25600.0
2008-10-30 12:00:00,32.75,33.36,32.74,33.06,24600.0,29.819,30.3744,29.8099,30.1012,24600.0
2008-10-30 12:30:00,33.07,33.48,33.07,33.12,16100.0,30.1103,30.4836,30.1103,30.1558,16100.0
2008-10-30 13:00:00,33.14,33.81,33.08,33.25,19300.0,30.1741,30.7841,30.1194,30.2742,19300.0
2008-10-30 13:30:00,33.25,33.79,33.19,33.74,19400.0,30.2742,30.7659,30.2196,30.7204,19400.0
2008-10-30 14:00:00,33.74,34.5,33.74,34.41,22300.0,30.7204,31.4123,30.7204,31.3304,22300.0
2008-10-30 14:30:00,34.39,34.67,34.15,34.45,32300.0,31.3122,31.5671,31.0937,31.3668,32300.0
2008-10-30 15:00:00,34.42,34.72,33.61,34.17,45100.0,31.3395,31.6127,30.602,31.1119,45100.0
2008-10-30 15:30:00,34.22,34.43,33.83,34.35,70300.0,31.1574,31.3486,30.8023,31.2758,70300.0
2008-10-31 09:30:00,34.12,34.62,33.77,34.0,38900.0,31.0664,31.5216,30.7477,30.9571,38900.0
2008-10-31 10:00:00,34.0,34.23,33.8,34.06,30500.0,30.9571,31.1665,30.775,31.0117,30500.0
2008-10-31 10:30:00,34.07,34.42,33.99,34.3,27400.0,31.0208,31.3395,30.948,31.2302,27400.0
2008-10-31 11:00:00,34.38,34.54,34.24,34.42,34200.0,31.3031,31.4488,31.1756,31.3395,34200.0
2008-10-31 11:30:00,34.41,34.6,34.37,34.52,42400.0,31.3304,31.5034,31.294,31.4306,42400.0
2008-10-31 12:00:00,34.46,34.48,34.25,34.37,17800.0,31.3759,31.3941,31.1847,31.294,17800.0
2008-10-31 12:30:00,34.4,34.57,34.13,34.51,14200.0,31.3213,31.4761,31.0755,31.4214,14200.0
2008-10-31 13:00:00,34.54,34.75,34.51,34.59,42100.0,31.4488,31.64,31.4214,31.4943,42100.0
2008-10-31 13:30:00,34.65,34.74,34.47,34.7,76100.0,31.5489,31.6309,31.385,31.5944,76100.0
2008-10-31 14:00:00,34.68,34.77,34.42,34.75,57800.0,31.5762,31.6582,31.3395,31.64,57800.0
2008-10-31 14:30:00,34.75,34.82,34.55,34.76,69900.0,31.64,31.7037,31.4579,31.6491,69900.0
2008-10-31 15:00:00,34.76,34.89,34.35,34.39,58000.0,31.6491,31.7674,31.2758,31.3122,58000.0
2008-10-31 15:30:00,34.41,34.97,34.02,34.96,119100.0,31.3304,31.8403,30.9753,31.8312,119100.0
2008-11-03 09:30:00,34.89,34.96,34.41,34.52,56600.0,31.7674,31.8312,31.3304,31.4306,56600.0
2008-11-03 10:00:00,34.47,34.77,34.17,34.24,42500.0,31.385,31.6582,31.1119,31.1756,42500.0
2008-11-03 10:30:00,34.18,34.76,34.18,34.57,31200.0,31.121,31.6491,31.121,31.4761,31200.0
2008-11-03 11:00:00,34.54,34.73,34.35,34.41,37000.0,31.4488,31.6218,31.2758,31.3304,37000.0
2008-11-03 11:30:00,34.41,34.64,34.29,34.55,26000.0,31.3304,31.5398,31.2211,31.4579,26000.0
2008-11-03 12:00:00,34.55,34.75,34.43,34.59,29300.0,31.4579,31.64,31.3486,31.4943,29300.0
2008-11-03 12:30:00,34.61,34.65,34.25,34.3,11000.0,31.5125,31.5489,31.1847,31.2302,11000.0
2008-11-03 13:00:00,34.35,34.77,34.3,34.65,12900.0,31.2758,31.6582,31.2302,31.5489,12900.0
2008-11-03 13:30:00,34.61,34.66,34.05,34.1,21400.0,31.5125,31.558,31.0026,31.0481,21400.0
2008-11-03 14:00:00,34.12,34.13,33.83,33.97,26200.0,31.0664,31.0755,30.8023,30.9298,26200.0
2008-11-03 14:30:00,33.97,34.43,33.95,34.02,33300.0,30.9298,31.3486,30.9116,30.9753,33300.0
2008-11-03 15:00:00,34.0,34.38,33.73,34.34,39400.0,30.9571,31.3031,30.7113,31.2667,39400.0
2008-11-03 15:30:00,34.37,34.8,34.36,34.5,44300.0,31.294,31.6855,31.2849,31.4123,44300.0
2008-11-04 09:30:00,34.99,35.45,34.78,34.78,37400.0,31.8585,32.2773,31.6673,31.6673,37400.0
2008-11-04 10:00:00,34.78,35.67,34.66,35.67,21200.0,31.6673,32.4776,31.558,32.4776,21200.0
2008-11-04 10:30:00,35.7,36.04,35.65,35.94,45300.0,32.5049,32.8145,32.4594,32.7235,45300.0
2008-11-04 11:00:00,35.98,36.19,35.95,36.03,41500.0,32.7599,32.9511,32.7326,32.8054,41500.0
2008-11-04 11:30:00,36.0,36.14,35.78,35.78,45300.0,32.7781,32.9056,32.5778,32.5778,45300.0
2008-11-04 12:00:00,35.88,35.98,35.5,35.5,43000.0,32.6688,32.7599,32.3228,32.3228,43000.0
2008-11-04 12:30:00,35.52,35.53,35.27,35.36,16600.0,32.3411,32.3502,32.1134,32.1954,16600.0
2008-11-04 13:00:00,35.41,35.49,35.32,35.38,26600.0,32.2409,32.3137,32.159,32.2136,26600.0
2008-11-04 13:30:00,35.42,35.42,34.96,35.22,30400.0,32.25,32.25,31.8312,32.0679,30400.0
2008-11-04 14:00:00,35.21,35.22,34.65,35.02,34200.0,32.0588,32.0679,31.5489,31.8858,34200.0
2008-11-04 14:30:00,35.04,35.13,34.31,34.5,49400.0,31.904,31.986,31.2393,31.4123,49400.0
2008-11-04 15:00:00,34.49,35.13,34.21,35.03,46700.0,31.4032,31.986,31.1483,31.8949,46700.0
2008-11-04 15:30:00,35.04,35.81,35.04,35.5,81300.0,31.904,32.6051,31.904,32.3228,81300.0
2008-11-05 09:30:00,34.95,35.75,34.83,34.93,30600.0,31.8221,32.5505,31.7128,31.8039,30600.0
2008-11-05 10:00:00,34.93,36.12,34.85,36.03,37000.0,31.8039,32.8874,31.731,32.8054,37000.0
2008-11-05 10:30:00,36.0,36.24,35.73,35.75,42800.0,32.7781,32.9966,32.5323,32.5505,42800.0
2008-11-05 11:00:00,35.75,35.97,35.45,35.51,45200.0,32.5505,32.7508,32.2773,32.3319,45200.0
2008-11-05 11:30:00,35.51,35.53,35.17,35.31,35800.0,32.3319,32.3502,32.0224,32.1498,35800.0
2008-11-05 12:00:00,35.34,35.52,34.86,34.88,25300.0,32.1772,32.3411,31.7401,31.7583,25300.0
2008-11-05 12:30:00,34.92,35.18,34.61,35.09,33500.0,31.7948,32.0315,31.5125,31.9495,33500.0
2008-11-05 13:00:00,35.09,35.33,35.07,35.25,25700.0,31.9495,32.1681,31.9313,32.0952,25700.0
2008-11-05 13:30:00,35.31,35.43,34.96,35.16,23900.0,32.1498,32.2591,31.8312,32.0133,23900.0
2008-11-05 14:00:00,35.14,35.17,34.56,34.81,31200.0,31.9951,32.0224,31.467,31.6946,31200.0
2008-11-05 14:30:00,34.82,35.23,34.8,35.11,36700.0,31.7037,32.077,31.6855,31.9677,36700.0
2008-11-05 15:00:00,35.13,35.42,34.95,35.13,55000.0,31.986,32.25,31.8221,31.986,55000.0
2008-11-05 15:30:00,35.09,35.12,34.29,34.51,94800.0,31.9495,31.9769,31.2211,31.4214,94800.0
2008-11-06 09:30:00,34.04,34.69,33.67,33.94,28000.0,30.9935,31.5853,30.6566,30.9025,28000.0
2008-11-06 10:00:00,33.91,34.32,33.39,34.19,22500.0,30.8751,31.2485,30.4017,31.1301,22500.0
2008-11-06 10:30:00,34.19,34.19,33.59,34.01,28100.0,31.1301,31.1301,30.5838,30.9662,28100.0
2008-11-06 11:00:00,34.01,34.08,33.59,33.87,20300.0,30.9662,31.0299,30.5838,30.8387,20300.0
2008-11-06 11:30:00,33.9,34.19,33.72,33.91,32300.0,30.866,31.1301,30.7021,30.8751,32300.0
2008-11-06 12:00:00,33.91,34.04,32.96,33.12,41300.0,30.8751,30.9935,30.0102,30.1558,41300.0
2008-11-06 12:30:00,33.13,33.51,32.49,33.51,51300.0,30.165,30.5109,29.5822,30.5109,51300.0
2008-11-06 13:00:00,33.54,33.84,33.32,33.74,18000.0,30.5383,30.8114,30.3379,30.7204,18000.0
2008-11-06 13:30:00,33.68,33.7,33.2,33.37,24500.0,30.6657,30.6839,30.2287,30.3835,24500.0
2008-11-06 14:00:00,33.4,34.25,33.4,33.98,27400.0,30.4108,31.1847,30.4108,30.9389,27400.0
2008-11-06 14:30:00,34.03,34.72,34.02,34.29,42100.0,30.9844,31.6127,30.9753,31.2211,42100.0
2008-11-06 15:00:00,34.34,34.34,33.35,33.54,47600.0,31.2667,31.2667,30.3653,30.5383,47600.0
2008-11-06 15:30:00,33.47,33.67,33.27,33.39,57100.0,30.4745,30.6566,30.2924,30.4017,57100.0
2008-11-07 09:30:00,33.79,34.06,32.94,33.33,21300.0,30.7659,31.0117,29.992,30.3471,21300.0
2008-11-07 10:00:00,33.36,33.75,32.94,33.08,96500.0,30.3744,30.7295,29.992,30.1194,96500.0
2008-11-07 10:30:00,33.08,33.75,33.0,33.25,20000.0,30.1194,30.7295,30.0466,30.2742,20000.0
2008-11-07 11:00:00,33.21,33.37,32.79,32.91,20900.0,30.2378,30.3835,29.8554,29.9646,20900.0
2008-11-07 11:30:00,32.9,33.38,32.85,33.33,17600.0,29.9555,30.3926,29.91,30.3471,17600.0
2008-11-07 12:00:00,33.33,33.36,32.61,32.83,25400.0,30.3471,30.3744,29.6915,29.8918,25400.0
2008-11-07 12:30:00,32.89,32.89,32.49,32.84,14800.0,29.9464,29.9464,29.5822,29.9009,14800.0
2008-11-07 13:00:00,32.9,32.9,32.5,32.71,11600.0,29.9555,29.9555,29.5913,29.7825,11600.0
2008-11-07 13:30:00,32.75,32.78,32.36,32.62,24900.0,29.819,29.8463,29.4639,29.7006,24900.0
2008-11-07 14:00:00,32.64,32.72,32.46,32.57,11100.0,29.7188,29.7916,29.5549,29.6551,11100.0
2008-11-07 14:30:00,32.62,32.98,32.24,32.24,30200.0,29.7006,30.0284,29.3546,29.3546,30200.0
2008-11-07 15:00:00,32.16,32.64,31.92,32.14,38100.0,29.2818,29.7188,29.0632,29.2636,38100.0
2008-11-07 15:30:00,32.14,33.0,31.99,32.9,58600.0,29.2636,30.0466,29.127,29.9555,58600.0
2008-11-10 09:30:00,34.13,34.37,33.3,33.4,19500.0,31.0755,31.294,30.3197,30.4108,19500.0
2008-11-10 10:00:00,33.4,33.88,33.34,33.57,11500.0,30.4108,30.8478,30.3562,30.5656,11500.0
2008-11-10 10:30:00,33.62,33.62,32.56,32.59,26400.0,30.6111,30.6111,29.646,29.6733,26400.0
2008-11-10 11:00:00,32.56,32.82,32.39,32.82,18900.0,29.646,29.8827,29.4912,29.8827,18900.0
2008-11-10 11:30:00,32.82,33.02,32.45,32.57,11500.0,29.8827,30.0648,29.5458,29.6551,11500.0
2008-11-10 12:00:00,32.58,32.68,32.26,32.26,8700.0,29.6642,29.7552,29.3728,29.3728,8700.0
2008-11-10 12:30:00,32.29,32.32,32.04,32.18,12200.0,29.4001,29.4274,29.1725,29.3,12200.0
2008-11-10 13:00:00,32.18,32.61,32.0,32.61,15600.0,29.3,29.6915,29.1361,29.6915,15600.0
2008-11-10 13:30:00,32.62,33.0,32.62,32.97,4800.0,29.7006,30.0466,29.7006,30.0193,4800.0
2008-11-10 14:00:00,32.9,33.17,32.63,32.63,9600.0,29.9555,30.2014,29.7097,29.7097,9600.0
2008-11-10 14:30:00,32.67,32.74,32.23,32.3,19900.0,29.7461,29.8099,29.3455,29.4092,19900.0
2008-11-10 15:00:00,32.26,32.46,31.83,32.08,62400.0,29.3728,29.5549,28.9813,29.2089,62400.0
2008-11-10 15:30:00,32.08,32.46,31.7,32.23,107200.0,29.2089,29.5549,28.8629,29.3455,107200.0
2008-11-11 09:30:00,31.74,31.9,31.0,31.1,10600.0,28.8994,29.045,28.2256,28.3166,10600.0
2008-11-11 10:00:00,31.09,31.5,30.99,31.39,22500.0,28.3075,28.6808,28.2165,28.5807,22500.0
2008-11-11 10:30:00,31.35,31.54,31.09,31.18,25100.0,28.5443,28.7173,28.3075,28.3895,25100.0
2008-11-11 11:00:00,31.16,31.6,30.98,31.28,22800.0,28.3713,28.7719,28.2074,28.4805,22800.0
2008-11-11 11:30:00,31.27,31.36,31.09,31.12,15500.0,28.4714,28.5534,28.3075,28.3348,15500.0
2008-11-11 12:00:00,31.03,31.11,30.66,30.7,28100.0,28.2529,28.3257,27.916,27.9524,28100.0
2008-11-11 12:30:00,30.67,31.06,30.67,31.06,12100.0,27.9251,28.2802,27.9251,28.2802,12100.0
2008-11-11 13:00:00,31.1,31.24,30.91,30.97,17600.0,28.3166,28.4441,28.1436,28.1983,17600.0
2008-11-11 13:30:00,30.97,31.69,30.86,31.69,50600.0,28.1983,28.8538,28.0981,28.8538,50600.0
2008-11-11 14:00:00,31.64,31.96,31.19,31.96,70200.0,28.8083,29.0997,28.3986,29.0997,70200.0
2008-11-11 14:30:00,32.02,32.18,31.25,31.25,38200.0,29.1543,29.3,28.4532,28.4532,38200.0
2008-11-11 15:00:00,31.18,31.67,31.16,31.43,31600.0,28.3895,28.8356,28.3713,28.6171,31600.0
2008-11-11 15:30:00,31.39,31.58,30.82,31.41,58500.0,28.5807,28.7537,28.0617,28.5989,58500.0
2008-11-12 09:30:00,30.71,30.71,29.9,30.26,37700.0,27.9615,27.9615,27.224,27.5518,37700.0
2008-11-12 10:00:00,30.28,30.36,29.35,29.35,44900.0,27.57,27.6429,26.7233,26.7233,44900.0
2008-11-12 10:30:00,29.35,29.62,28.94,29.55,49500.0,26.7233,26.9691,26.3499,26.9054,49500.0
2008-11-12 11:00:00,29.59,30.27,29.43,30.19,46000.0,26.9418,27.5609,26.7961,27.4881,46000.0
2008-11-12 11:30:00,30.2,30.4,29.79,30.38,85800.0,27.4972,27.6793,27.1239,27.6611,85800.0
2008-11-12 12:00:00,30.35,30.38,29.83,29.86,94900.0,27.6338,27.6611,27.1603,27.1876,94900.0
2008-11-12 12:30:00,29.89,29.9,29.38,29.61,17900.0,27.2149,27.224,26.7506,26.96,17900.0
2008-11-12 13:00:00,29.63,29.79,29.07,29.14,40500.0,26.9782,27.1239,26.4683,26.532,40500.0
2008-11-12 13:30:00,29.14,29.18,28.63,28.63,47100.0,26.532,26.5685,26.0677,26.0677,47100.0
2008-11-12 14:00:00,28.7,28.82,28.29,28.66,42900.0,26.1314,26.2407,25.7581,26.095,42900.0
2008-11-12 14:30:00,28.66,28.74,28.05,28.1,60700.0,26.095,26.1678,25.5396,25.5851,60700.0
2008-11-12 15:00:00,28.07,28.25,28.02,28.2,53700.0,25.5578,25.7217,25.5123,25.6762,53700.0
2008-11-12 15:30:00,28.22,28.5,28.14,28.4,127700.0,25.6944,25.9493,25.6215,25.8583,127700.0
2008-11-13 09:30:00,28.45,29.07,27.92,28.09,58400.0,25.9038,26.4683,25.4212,25.576,58400.0
2008-11-13 10:00:00,28.01,29.05,28.0,28.9,50800.0,25.5032,26.4501,25.4941,26.3135,50800.0
2008-11-13 10:30:00,28.91,29.06,28.12,28.35,58400.0,26.3226,26.4592,25.6033,25.8127,58400.0
2008-11-13 11:00:00,28.38,28.45,27.92,28.14,72100.0,25.8401,25.9038,25.4212,25.6215,72100.0
2008-11-13 11:30:00,28.16,28.4,27.87,28.04,44800.0,25.6398,25.8583,25.3757,25.5305,44800.0
2008-11-13 12:00:00,28.06,28.17,27.22,27.22,36900.0,25.5487,25.6489,24.7839,24.7839,36900.0
2008-11-13 12:30:00,27.23,27.3,26.24,26.24,106200.0,24.793,24.8567,23.8916,23.8916,106200.0
2008-11-13 13:00:00,26.24,27.78,26.23,27.71,101900.0,23.8916,25.2938,23.8825,25.23,101900.0
2008-11-13 13:30:00,27.71,28.98,27.55,28.16,97000.0,25.23,26.3864,25.0843,25.6398,97000.0
2008-11-13 14:00:00,28.14,29.48,28.1,29.3,69200.0,25.6215,26.8416,25.5851,26.6777,69200.0
2008-11-13 14:30:00,29.3,29.84,28.79,29.24,83700.0,26.6777,27.1694,26.2134,26.6231,83700.0
2008-11-13 15:00:00,29.24,29.51,28.53,29.42,112100.0,26.6231,26.8689,25.9766,26.787,112100.0
2008-11-13 15:30:00,29.5,29.98,29.23,29.91,177700.0,26.8598,27.2969,26.614,27.2331,177700.0
2008-11-14 09:30:00,29.41,30.64,29.41,30.4,35300.0,26.7779,27.8978,26.7779,27.6793,35300.0
2008-11-14 10:00:00,30.36,30.6,29.41,29.45,40000.0,27.6429,27.8614,26.7779,26.8143,40000.0
2008-11-14 10:30:00,29.43,29.43,28.55,28.9,57200.0,26.7961,26.7961,25.9949,26.3135,57200.0
2008-11-14 11:00:00,28.87,29.2,28.52,28.99,28400.0,26.2862,26.5867,25.9675,26.3955,28400.0
2008-11-14 11:30:00,28.97,29.09,28.63,28.83,28400.0,26.3773,26.4865,26.0677,26.2498,28400.0
2008-11-14 12:00:00,28.8,29.0,28.53,29.0,30700.0,26.2225,26.4046,25.9766,26.4046,30700.0
2008-11-14 12:30:00,29.0,29.36,28.95,29.22,46200.0,26.4046,26.7324,26.3591,26.6049,46200.0
2008-11-14 13:00:00,29.15,29.71,28.83,29.71,41700.0,26.5412,27.051,26.2498,27.051,41700.0
2008-11-14 13:30:00,29.69,29.88,29.18,29.44,22700.0,27.0328,27.2058,26.5685,26.8052,22700.0
2008-11-14 14:00:00,29.49,30.42,29.39,29.98,51900.0,26.8507,27.6975,26.7597,27.2969,51900.0
2008-11-14 14:30:00,30.01,30.78,29.62,30.78,37600.0,27.3242,28.0253,26.9691,28.0253,37600.0
2008-11-14 15:00:00,30.84,30.89,29.81,29.94,34200.0,28.0799,28.1254,27.1421,27.2604,34200.0
2008-11-14 15:30:00,29.91,29.94,28.76,28.77,83600.0,27.2331,27.2604,26.1861,26.1952,83600.0
2008-11-17 09:30:00,28.4,28.55,27.86,28.37,35100.0,25.8583,25.9949,25.3666,25.831,35100.0
2008-11-17 10:00:00,28.39,28.39,27.73,27.73,45900.0,25.8492,25.8492,25.2482,25.2482,45900.0
2008-11-17 10:30:00,27.74,27.75,27.33,27.69,83900.0,25.2573,25.2664,24.884,25.2118,83900.0
2008-11-17 11:00:00,27.71,28.28,27.68,28.14,58500.0,25.23,25.749,25.2027,25.6215,58500.0
2008-11-17 11:30:00,28.17,29.13,28.17,29.07,39100.0,25.6489,26.5229,25.6489,26.4683,39100.0
2008-11-17 12:00:00,29.09,29.31,28.89,29.04,39200.0,26.4865,26.6868,26.3044,26.441,39200.0
2008-11-17 12:30:00,29.07,29.23,28.53,28.61,50300.0,26.4683,26.614,25.9766,26.0495,50300.0
2008-11-17 13:00:00,28.52,28.77,28.34,28.67,32400.0,25.9675,26.1952,25.8036,26.1041,32400.0
2008-11-17 13:30:00,28.75,28.8,28.24,28.55,56200.0,26.177,26.2225,25.7126,25.9949,56200.0
2008-11-17 14:00:00,28.48,28.8,28.15,28.26,58400.0,25.9311,26.2225,25.6306,25.7308,58400.0
2008-11-17 14:30:00,28.24,28.77,28.14,28.51,84700.0,25.7126,26.1952,25.6215,25.9584,84700.0
2008-11-17 15:00:00,28.5,28.87,28.35,28.54,59700.0,25.9493,26.2862,25.8127,25.9857,59700.0
2008-11-17 15:30:00,28.54,28.61,27.86,28.04,97500.0,25.9857,26.0495,25.3666,25.5305,97500.0
2008-11-18 09:30:00,28.15,28.85,27.96,28.65,50200.0,25.6306,26.268,25.4577,26.0859,50200.0
2008-11-18 10:00:00,28.59,28.91,28.33,28.91,17200.0,26.0313,26.3226,25.7945,26.3226,17200.0
2008-11-18 10:30:00,28.94,29.12,28.72,28.84,17200.0,26.3499,26.5138,26.1496,26.2589,17200.0
2008-11-18 11:00:00,28.86,28.86,28.46,28.68,20400.0,26.2771,26.2771,25.9129,26.1132,20400.0
2008-11-18 11:30:00,28.73,29.37,28.73,29.31,34600.0,26.1587,26.7415,26.1587,26.6868,34600.0
2008-11-18 12:00:00,29.28,29.3,28.72,28.78,14100.0,26.6595,26.6777,26.1496,26.2043,14100.0
2008-11-18 12:30:00,28.75,28.76,28.4,28.59,16500.0,26.177,26.1861,25.8583,26.0313,16500.0
2008-11-18 13:00:00,28.54,28.55,28.12,28.43,12900.0,25.9857,25.9949,25.6033,25.8856,12900.0
2008-11-18 13:30:00,28.45,28.45,27.66,28.0,21800.0,25.9038,25.9038,25.1845,25.4941,21800.0
2008-11-18 14:00:00,28.04,28.15,27.82,28.06,29400.0,25.5305,25.6306,25.3302,25.5487,29400.0
2008-11-18 14:30:00,28.0,28.03,27.23,27.4,43300.0,25.4941,25.5214,24.793,24.9478,43300.0
2008-11-18 15:00:00,27.4,28.34,27.37,27.97,47700.0,24.9478,25.8036,24.9205,25.4668,47700.0
2008-11-18 15:30:00,27.97,28.69,27.6,28.58,86900.0,25.4668,26.1223,25.1299,26.0222,86900.0
2008-11-19 09:30:00,28.5,28.73,28.08,28.22,23200.0,25.9493,26.1587,25.5669,25.6944,23200.0
2008-11-19 10:00:00,28.14,28.49,28.02,28.22,11600.0,25.6215,25.9402,25.5123,25.6944,11600.0
2008-11-19 10:30:00,28.21,28.24,27.21,27.34,23400.0,25.6853,25.7126,24.7748,24.8931,23400.0
2008-11-19 11:00:00,27.35,27.49,27.13,27.23,17600.0,24.9022,25.0297,24.7019,24.793,17600.0
2008-11-19 11:30:00,27.23,27.39,26.96,27.22,35000.0,24.793,24.9387,24.5472,24.7839,35000.0
2008-11-19 12:00:00,27.12,27.16,26.95,27.09,25800.0,24.6928,24.7293,24.538,24.6655,25800.0
2008-11-19 12:30:00,27.06,27.18,27.0,27.02,17300.0,24.6382,24.7475,24.5836,24.6018,17300.0
2008-11-19 13:00:00,27.09,27.2,26.96,26.96,18800.0,24.6655,24.7657,24.5472,24.5472,18800.0
2008-11-19 13:30:00,26.9,27.54,26.89,27.54,14300.0,24.4925,25.0752,24.4834,25.0752,14300.0
2008-11-19 14:00:00,27.5,27.64,27.16,27.41,27000.0,25.0388,25.1663,24.7293,24.9569,27000.0
2008-11-19 14:30:00,27.35,28.11,27.28,27.75,39100.0,24.9022,25.5942,24.8385,25.2664,39100.0
2008-11-19 15:00:00,27.76,27.95,27.17,27.3,46300.0,25.2756,25.4485,24.7384,24.8567,46300.0
2008-11-19 15:30:00,27.27,27.43,26.24,26.38,82600.0,24.8294,24.9751,23.8916,24.0191,82600.0
2008-11-20 09:30:00,25.36,26.29,25.35,25.59,31800.0,23.0903,23.9371,23.0812,23.2998,31800.0
2008-11-20 10:00:00,25.56,25.76,25.14,25.69,23600.0,23.2724,23.4545,22.89,23.3908,23600.0
2008-11-20 10:30:00,25.71,26.93,25.71,26.48,34900.0,23.409,24.5198,23.409,24.1101,34900.0
2008-11-20 11:00:00,26.64,27.0,26.56,26.75,43500.0,24.2558,24.5836,24.183,24.3559,43500.0
2008-11-20 11:30:00,26.64,26.64,26.31,26.39,50200.0,24.2558,24.2558,23.9553,24.0282,50200.0
2008-11-20 12:00:00,26.3,27.25,25.87,27.11,42600.0,23.9462,24.8112,23.5547,24.6837,42600.0
2008-11-20 12:30:00,27.11,27.64,26.73,26.74,40500.0,24.6837,25.1663,24.3377,24.3468,40500.0
2008-11-20 13:00:00,26.68,26.88,26.18,26.43,45600.0,24.2922,24.4743,23.837,24.0646,45600.0
2008-11-20 13:30:00,26.41,26.65,26.01,26.5,34500.0,24.0464,24.2649,23.6822,24.1283,34500.0
2008-11-20 14:00:00,26.62,26.66,26.11,26.14,73900.0,24.2376,24.274,23.7732,23.8005,73900.0
2008-11-20 14:30:00,26.09,26.25,25.85,26.07,62800.0,23.755,23.9007,23.5365,23.7368,62800.0
2008-11-20 15:00:00,26.04,26.42,25.81,25.94,102200.0,23.7095,24.0555,23.5001,23.6184,102200.0
2008-11-20 15:30:00,25.89,26.06,25.02,25.16,162500.0,23.5729,23.7277,22.7808,22.9082,162500.0
2008-11-21 09:30:00,26.28,26.28,24.34,24.51,75600.0,23.928,23.928,22.1616,22.3164,75600.0
2008-11-21 10:00:00,24.54,25.02,24.39,24.72,51800.0,22.3437,22.7808,22.2072,22.5076,51800.0
2008-11-21 10:30:00,24.81,24.97,24.15,24.2,94600.0,22.5896,22.7353,21.9886,22.0342,94600.0
2008-11-21 11:00:00,24.21,24.72,23.93,24.54,51000.0,22.0433,22.5076,21.7883,22.3437,51000.0
2008-11-21 11:30:00,24.52,24.72,24.32,24.4,48700.0,22.3255,22.5076,22.1434,22.2163,48700.0
2008-11-21 12:00:00,24.45,24.8,24.09,24.32,53000.0,22.2618,22.5805,21.934,22.1434,53000.0
2008-11-21 12:30:00,24.36,24.63,24.2,24.36,40900.0,22.1798,22.4257,22.0342,22.1798,40900.0
2008-11-21 13:00:00,24.39,24.4,23.99,24.18,32600.0,22.2072,22.2163,21.843,22.016,32600.0
2008-11-21 13:30:00,24.16,24.31,23.91,23.92,23000.0,21.9977,22.1343,21.7701,21.7792,23000.0
2008-11-21 14:00:00,23.92,24.38,23.91,24.04,52200.0,21.7792,22.1981,21.7701,21.8885,52200.0
2008-11-21 14:30:00,24.02,24.37,23.72,23.82,98900.0,21.8703,22.1889,21.5971,21.6882,98900.0
2008-11-21 15:00:00,23.81,24.83,23.79,24.79,262300.0,21.6791,22.6078,21.6609,22.5714,262300.0
2008-11-21 15:30:00,24.7,25.75,24.55,25.51,322100.0,22.4894,23.4454,22.3528,23.2269,322100.0
2008-11-24 09:30:00,25.73,25.97,24.94,25.0,61500.0,23.4272,23.6458,22.7079,22.7626,61500.0
2008-11-24 10:00:00,25.0,25.35,24.73,25.34,168600.0,22.7626,23.0812,22.5167,23.0721,168600.0
2008-11-24 10:30:00,25.43,25.52,25.05,25.13,297800.0,23.1541,23.236,22.8081,22.8809,297800.0
2008-11-24 11:00:00,25.15,25.6,25.0,25.53,154800.0,22.8991,23.3089,22.7626,23.2451,154800.0
2008-11-24 11:30:00,25.52,26.4,25.44,26.17,322400.0,23.236,24.0373,23.1632,23.8279,322400.0
2008-11-24 12:00:00,26.19,26.27,25.47,25.5,40700.0,23.8461,23.9189,23.1905,23.2178,40700.0
2008-11-24 12:30:00,25.47,25.99,25.36,25.92,92200.0,23.1905,23.664,23.0903,23.6002,92200.0
2008-11-24 13:00:00,25.93,26.25,25.68,25.97,138000.0,23.6093,23.9007,23.3817,23.6458,138000.0
2008-11-24 13:30:00,25.94,26.18,25.71,26.05,49000.0,23.6184,23.837,23.409,23.7186,49000.0
2008-11-24 14:00:00,26.06,26.37,25.86,26.21,66900.0,23.7277,24.01,23.5456,23.8643,66900.0
2008-11-24 14:30:00,26.25,26.51,25.76,26.28,122900.0,23.9007,24.1374,23.4545,23.928,122900.0
2008-11-24 15:00:00,26.26,26.51,26.1,26.42,100200.0,23.9098,24.1374,23.7641,24.0555,100200.0
2008-11-24 15:30:00,26.42,26.42,25.54,26.02,186400.0,24.0555,24.0555,23.2542,23.6913,186400.0
2008-11-25 09:30:00,26.55,26.62,26.12,26.3,43400.0,24.1738,24.2376,23.7823,23.9462,43400.0
2008-11-25 10:00:00,26.36,26.94,26.3,26.94,43100.0,24.0008,24.5289,23.9462,24.5289,43100.0
2008-11-25 10:30:00,26.91,26.96,25.92,26.19,37100.0,24.5016,24.5472,23.6002,23.8461,37100.0
2008-11-25 11:00:00,26.19,26.44,25.68,26.4,147100.0,23.8461,24.0737,23.3817,24.0373,147100.0
2008-11-25 11:30:00,26.4,26.84,26.23,26.78,20500.0,24.0373,24.4379,23.8825,24.3833,20500.0
2008-11-25 12:00:00,26.83,26.86,26.08,26.22,69500.0,24.4288,24.4561,23.7459,23.8734,69500.0
2008-11-25 12:30:00,26.26,26.63,26.18,26.37,21200.0,23.9098,24.2467,23.837,24.01,21200.0
2008-11-25 13:00:00,26.41,26.51,26.11,26.49,21200.0,24.0464,24.1374,23.7732,24.1192,21200.0
2008-11-25 13:30:00,26.46,26.79,26.44,26.62,20600.0,24.0919,24.3924,24.0737,24.2376,20600.0
2008-11-25 14:00:00,26.56,26.61,25.81,26.12,29100.0,24.183,24.2285,23.5001,23.7823,29100.0
2008-11-25 14:30:00,26.11,27.1,26.01,26.93,27800.0,23.7732,24.6746,23.6822,24.5198,27800.0
2008-11-25 15:00:00,27.01,27.31,26.4,26.82,53700.0,24.5927,24.8658,24.0373,24.4197,53700.0
2008-11-25 15:30:00,26.75,27.23,26.52,27.13,75600.0,24.3559,24.793,24.1465,24.7019,75600.0
2008-11-26 09:30:00,26.98,26.98,25.83,26.64,116100.0,24.5654,24.5654,23.5183,24.2558,116100.0
2008-11-26 10:00:00,26.64,26.94,26.48,26.94,51500.0,24.2558,24.5289,24.1101,24.5289,51500.0
2008-11-26 10:30:00,26.91,27.15,26.79,26.97,35600.0,24.5016,24.7201,24.3924,24.5563,35600.0
2008-11-26 11:00:00,26.96,27.09,26.8,27.02,58300.0,24.5472,24.6655,24.4015,24.6018,58300.0
2008-11-26 11:30:00,27.02,27.41,26.96,27.38,57400.0,24.6018,24.9569,24.5472,24.9296,57400.0
2008-11-26 12:00:00,27.39,27.6,27.37,27.55,25200.0,24.9387,25.1299,24.9205,25.0843,25200.0
2008-11-26 12:30:00,27.55,27.66,27.35,27.51,34400.0,25.0843,25.1845,24.9022,25.0479,34400.0
2008-11-26 13:00:00,27.54,27.89,27.4,27.84,44300.0,25.0752,25.3939,24.9478,25.3484,44300.0
2008-11-26 13:30:00,27.84,27.86,27.11,27.21,37700.0,25.3484,25.3666,24.6837,24.7748,37700.0
2008-11-26 14:00:00,27.19,27.49,27.06,27.46,77300.0,24.7566,25.0297,24.6382,25.0024,77300.0
2008-11-26 14:30:00,27.47,27.96,27.47,27.89,59100.0,25.0115,25.4577,25.0115,25.3939,59100.0
2008-11-26 15:00:00,27.92,28.21,27.75,28.04,70000.0,25.4212,25.6853,25.2664,25.5305,70000.0
2008-11-26 15:30:00,28.01,28.31,27.15,27.54,194900.0,25.5032,25.7763,24.7201,25.0752,194900.0
2008-11-28 09:30:00,27.12,27.22,26.31,26.63,35700.0,24.6928,24.7839,23.9553,24.2467,35700.0
2008-11-28 10:00:00,26.53,26.7,26.1,26.52,48900.0,24.1556,24.3104,23.7641,24.1465,48900.0
2008-11-28 10:30:00,26.46,26.93,26.34,26.89,27100.0,24.0919,24.5198,23.9826,24.4834,27100.0
2008-11-28 11:00:00,26.89,27.11,26.82,26.91,40800.0,24.4834,24.6837,24.4197,24.5016,40800.0
2008-11-28 11:30:00,26.92,26.96,26.67,26.9,27200.0,24.5107,24.5472,24.2831,24.4925,27200.0
2008-11-28 12:00:00,26.88,27.15,26.75,26.75,38500.0,24.4743,24.7201,24.3559,24.3559,38500.0
2008-11-28 12:30:00,26.74,26.96,26.33,26.95,74900.0,24.3468,24.5472,23.9735,24.538,74900.0
2008-11-28 13:00:00,27.01,27.01,26.96,26.96,10700.0,24.5927,24.5927,24.5472,24.5472,10700.0
2008-11-28 13:30:00,26.96,26.96,26.96,26.96,0.0,24.5472,24.5472,24.5472,24.5472,0.0
2008-11-28 14:00:00,26.96,26.96,26.96,26.96,0.0,24.5472,24.5472,24.5472,24.5472,0.0
2008-11-28 14:30:00,26.96,26.96,26.96,26.96,0.0,24.5472,24.5472,24.5472,24.5472,0.0
2008-11-28 15:00:00,26.96,26.96,26.96,26.96,0.0,24.5472,24.5472,24.5472,24.5472,0.0
2008-11-28 15:30:00,26.96,26.96,26.96,26.96,0.0,24.5472,24.5472,24.5472,24.5472,0.0
2008-12-01 09:30:00,26.2,26.86,25.57,25.65,39400.0,23.8552,24.4561,23.2816,23.3544,39400.0
2008-12-01 10:00:00,25.72,26.09,25.61,25.86,53600.0,23.4181,23.755,23.318,23.5456,53600.0
2008-12-01 10:30:00,25.86,26.23,25.75,25.99,29200.0,23.5456,23.8825,23.4454,23.664,29200.0
2008-12-01 11:00:00,25.99,25.99,25.69,25.88,27800.0,23.664,23.664,23.3908,23.5638,27800.0
2008-12-01 11:30:00,25.88,26.19,25.88,26.08,18300.0,23.5638,23.8461,23.5638,23.7459,18300.0
2008-12-01 12:00:00,26.07,26.15,25.93,25.97,18200.0,23.7368,23.8096,23.6093,23.6458,18200.0
2008-12-01 12:30:00,25.92,26.15,25.72,25.93,26700.0,23.6002,23.8096,23.4181,23.6093,26700.0
2008-12-01 13:00:00,25.94,26.22,25.9,26.09,17300.0,23.6184,23.8734,23.582,23.755,17300.0
2008-12-01 13:30:00,26.11,26.32,25.86,26.3,35400.0,23.7732,23.9644,23.5456,23.9462,35400.0
2008-12-01 14:00:00,26.29,26.37,25.89,26.11,46800.0,23.9371,24.01,23.5729,23.7732,46800.0
2008-12-01 14:30:00,26.1,26.49,26.04,26.12,44700.0,23.7641,24.1192,23.7095,23.7823,44700.0
2008-12-01 15:00:00,26.12,26.37,25.77,25.99,88100.0,23.7823,24.01,23.4637,23.664,88100.0
2008-12-01 15:30:00,25.98,26.1,25.06,25.27,175600.0,23.6549,23.7641,22.8172,23.0084,175600.0
2008-12-02 09:30:00,25.52,26.03,25.32,25.94,55800.0,23.236,23.7004,23.0539,23.6184,55800.0
2008-12-02 10:00:00,26.01,26.52,25.68,26.24,45200.0,23.6822,24.1465,23.3817,23.8916,45200.0
2008-12-02 10:30:00,26.24,26.71,26.17,26.57,40400.0,23.8916,24.3195,23.8279,24.1921,40400.0
2008-12-02 11:00:00,26.6,26.65,26.15,26.5,43700.0,24.2194,24.2649,23.8096,24.1283,43700.0
2008-12-02 11:30:00,26.5,26.8,26.37,26.5,30100.0,24.1283,24.4015,24.01,24.1283,30100.0
2008-12-02 12:00:00,26.54,26.95,26.38,26.82,28300.0,24.1647,24.538,24.0191,24.4197,28300.0
2008-12-02 12:30:00,26.84,26.9,26.35,26.57,31000.0,24.4379,24.4925,23.9917,24.1921,31000.0
2008-12-02 13:00:00,26.56,26.62,26.23,26.37,30700.0,24.183,24.2376,23.8825,24.01,30700.0
2008-12-02 13:30:00,26.39,26.41,26.01,26.07,52500.0,24.0282,24.0464,23.6822,23.7368,52500.0
2008-12-02 14:00:00,26.02,26.09,25.55,25.78,57300.0,23.6913,23.755,23.2633,23.4728,57300.0
2008-12-02 14:30:00,25.76,26.5,25.72,26.5,51000.0,23.4545,24.1283,23.4181,24.1283,51000.0
2008-12-02 15:00:00,26.46,26.71,25.89,26.53,92600.0,24.0919,24.3195,23.5729,24.1556,92600.0
2008-12-02 15:30:00,26.54,26.92,26.05,26.62,256400.0,24.1647,24.5107,23.7186,24.2376,256400.0
2008-12-03 09:30:00,26.12,26.48,25.95,26.25,29800.0,23.7823,24.1101,23.6275,23.9007,29800.0
2008-12-03 10:00:00,26.2,26.4,25.86,26.25,149400.0,23.8552,24.0373,23.5456,23.9007,149400.0
2008-12-03 10:30:00,26.25,27.13,26.25,27.01,109800.0,23.9007,24.7019,23.9007,24.5927,109800.0
2008-12-03 11:00:00,27.03,27.46,26.79,27.06,65000.0,24.6109,25.0024,24.3924,24.6382,65000.0
2008-12-03 11:30:00,27.0,27.57,26.86,27.55,42000.0,24.5836,25.1026,24.4561,25.0843,42000.0
2008-12-03 12:00:00,27.47,27.51,26.66,26.87,26400.0,25.0115,25.0479,24.274,24.4652,26400.0
2008-12-03 12:30:00,26.93,27.02,26.71,26.82,29300.0,24.5198,24.6018,24.3195,24.4197,29300.0
2008-12-03 13:00:00,26.8,27.0,26.5,26.5,19600.0,24.4015,24.5836,24.1283,24.1283,19600.0
2008-12-03 13:30:00,26.5,26.58,26.02,26.33,35700.0,24.1283,24.2012,23.6913,23.9735,35700.0
2008-12-03 14:00:00,26.3,27.07,26.3,26.91,47700.0,23.9462,24.6473,23.9462,24.5016,47700.0
2008-12-03 14:30:00,26.93,27.2,26.63,26.73,108400.0,24.5198,24.7657,24.2467,24.3377,108400.0
2008-12-03 15:00:00,26.7,27.2,26.61,26.95,113800.0,24.3104,24.7657,24.2285,24.538,113800.0
2008-12-03 15:30:00,26.99,27.39,26.8,27.25,244900.0,24.5745,24.9387,24.4015,24.8112,244900.0
2008-12-04 09:30:00,27.01,27.79,26.36,27.33,47300.0,24.5927,25.3029,24.0008,24.884,47300.0
2008-12-04 10:00:00,27.3,27.87,27.09,27.18,49600.0,24.8567,25.3757,24.6655,24.7475,49600.0
2008-12-04 10:30:00,27.19,27.4,27.09,27.27,64700.0,24.7566,24.9478,24.6655,24.8294,64700.0
2008-12-04 11:00:00,27.27,27.37,26.84,26.93,46000.0,24.8294,24.9205,24.4379,24.5198,46000.0
2008-12-04 11:30:00,26.87,27.05,26.52,26.79,20000.0,24.4652,24.6291,24.1465,24.3924,20000.0
2008-12-04 12:00:00,26.88,26.9,26.46,26.55,12100.0,24.4743,24.4925,24.0919,24.1738,12100.0
2008-12-04 12:30:00,26.53,27.0,26.5,26.95,13300.0,24.1556,24.5836,24.1283,24.538,13300.0
2008-12-04 13:00:00,26.9,26.9,26.58,26.64,8800.0,24.4925,24.4925,24.2012,24.2558,8800.0
2008-12-04 13:30:00,26.59,27.06,26.53,26.84,22100.0,24.2103,24.6382,24.1556,24.4379,22100.0
2008-12-04 14:00:00,26.94,27.08,26.59,26.66,49600.0,24.5289,24.6564,24.2103,24.274,49600.0
2008-12-04 14:30:00,26.63,26.98,26.24,26.43,56500.0,24.2467,24.5654,23.8916,24.0646,56500.0
2008-12-04 15:00:00,26.41,26.41,25.25,25.3,68900.0,24.0464,24.0464,22.9902,23.0357,68900.0
2008-12-04 15:30:00,25.3,25.93,25.15,25.85,142000.0,23.0357,23.6093,22.8991,23.5365,142000.0
2008-12-05 09:30:00,25.45,26.08,25.44,25.78,48500.0,23.1723,23.7459,23.1632,23.4728,48500.0
2008-12-05 10:00:00,25.71,25.71,25.18,25.46,48600.0,23.409,23.409,22.9265,23.1814,48600.0
2008-12-05 10:30:00,25.47,26.16,25.24,26.04,29000.0,23.1905,23.8187,22.9811,23.7095,29000.0
2008-12-05 11:00:00,26.07,26.1,25.69,25.8,14300.0,23.7368,23.7641,23.3908,23.491,14300.0
2008-12-05 11:30:00,25.78,26.16,25.68,26.11,12800.0,23.4728,23.8187,23.3817,23.7732,12800.0
2008-12-05 12:00:00,26.17,26.25,26.0,26.19,31200.0,23.8279,23.9007,23.6731,23.8461,31200.0
2008-12-05 12:30:00,26.16,26.18,25.8,26.0,19300.0,23.8187,23.837,23.491,23.6731,19300.0
2008-12-05 13:00:00,26.0,26.43,26.0,26.22,21900.0,23.6731,24.0646,23.6731,23.8734,21900.0
2008-12-05 13:30:00,26.25,27.39,26.23,27.08,30100.0,23.9007,24.9387,23.8825,24.6564,30100.0
2008-12-05 14:00:00,27.08,27.18,26.54,26.75,43600.0,24.6564,24.7475,24.1647,24.3559,43600.0
2008-12-05 14:30:00,26.68,27.94,26.65,27.63,52400.0,24.2922,25.4394,24.2649,25.1572,52400.0
2008-12-05 15:00:00,27.64,27.83,27.12,27.59,62000.0,25.1663,25.3393,24.6928,25.1208,62000.0
2008-12-05 15:30:00,27.64,28.23,27.64,28.02,96200.0,25.1663,25.7035,25.1663,25.5123,96200.0
2008-12-08 09:30:00,28.75,30.65,28.75,30.51,157400.0,26.177,27.9069,26.177,27.7794,157400.0
2008-12-08 10:00:00,30.47,31.39,30.45,31.03,139600.0,27.743,28.5807,27.7248,28.2529,139600.0
2008-12-08 10:30:00,31.01,31.66,30.86,31.39,96800.0,28.2347,28.8265,28.0981,28.5807,96800.0
2008-12-08 11:00:00,31.47,31.48,30.96,30.98,39200.0,28.6535,28.6626,28.1892,28.2074,39200.0
2008-12-08 11:30:00,31.03,31.3,30.86,31.0,54200.0,28.2529,28.4987,28.0981,28.2256,54200.0
2008-12-08 12:00:00,30.96,31.13,30.73,30.9,45100.0,28.1892,28.3439,27.9797,28.1345,45100.0
2008-12-08 12:30:00,30.87,30.9,30.42,30.81,52400.0,28.1072,28.1345,27.6975,28.0526,52400.0
2008-12-08 13:00:00,30.84,31.02,30.69,30.81,54300.0,28.0799,28.2438,27.9433,28.0526,54300.0
2008-12-08 13:30:00,30.77,30.99,30.37,30.9,106800.0,28.0162,28.2165,27.652,28.1345,106800.0
2008-12-08 14:00:00,30.96,31.07,30.71,30.85,108300.0,28.1892,28.2893,27.9615,28.089,108300.0
2008-12-08 14:30:00,30.87,31.13,30.57,30.97,112400.0,28.1072,28.3439,27.8341,28.1983,112400.0
2008-12-08 15:00:00,31.04,31.05,30.57,30.83,131500.0,28.262,28.2711,27.8341,28.0708,131500.0
2008-12-08 15:30:00,30.86,30.98,30.35,30.6,156500.0,28.0981,28.2074,27.6338,27.8614,156500.0
2008-12-09 09:30:00,30.21,30.8,29.93,30.62,40200.0,27.5063,28.0435,27.2513,27.8796,40200.0
2008-12-09 10:00:00,30.72,31.98,30.71,31.84,48800.0,27.9706,29.1179,27.9615,28.9904,48800.0
2008-12-09 10:30:00,31.84,32.44,31.8,32.27,97700.0,28.9904,29.5367,28.954,29.3819,97700.0
2008-12-09 11:00:00,32.22,32.55,31.9,31.95,91200.0,29.3364,29.6369,29.045,29.0906,91200.0
2008-12-09 11:30:00,31.97,32.19,31.73,31.73,46600.0,29.1088,29.3091,28.8902,28.8902,46600.0
2008-12-09 12:00:00,31.72,31.95,31.39,31.59,26500.0,28.8811,29.0906,28.5807,28.7628,26500.0
2008-12-09 12:30:00,31.65,31.98,31.26,31.26,26400.0,28.8174,29.1179,28.4623,28.4623,26400.0
2008-12-09 13:00:00,31.28,31.54,31.02,31.34,20800.0,28.4805,28.7173,28.2438,28.5352,20800.0
2008-12-09 13:30:00,31.3,31.85,31.27,31.46,40700.0,28.4987,28.9995,28.4714,28.6444,40700.0
2008-12-09 14:00:00,31.4,31.49,30.88,30.95,40200.0,28.5898,28.6717,28.1163,28.1801,40200.0
2008-12-09 14:30:00,30.95,31.91,30.85,31.91,55700.0,28.1801,29.0541,28.089,29.0541,55700.0
2008-12-09 15:00:00,31.92,32.08,31.28,31.3,70300.0,29.0632,29.2089,28.4805,28.4987,70300.0
2008-12-09 15:30:00,31.3,32.05,31.06,31.49,136100.0,28.4987,29.1816,28.2802,28.6717,136100.0
2008-12-10 09:30:00,31.74,32.05,31.23,31.49,58500.0,28.8994,29.1816,28.435,28.6717,58500.0
2008-12-10 10:00:00,31.44,32.22,31.43,31.95,61700.0,28.6262,29.3364,28.6171,29.0906,61700.0
2008-12-10 10:30:00,31.94,32.0,31.17,31.39,57700.0,29.0815,29.1361,28.3804,28.5807,57700.0
2008-12-10 11:00:00,31.43,31.92,31.38,31.9,48000.0,28.6171,29.0632,28.5716,29.045,48000.0
2008-12-10 11:30:00,31.83,32.16,31.66,31.83,68100.0,28.9813,29.2818,28.8265,28.9813,68100.0
2008-12-10 12:00:00,31.83,32.0,31.61,31.71,74000.0,28.9813,29.1361,28.781,28.872,74000.0
2008-12-10 12:30:00,31.71,31.92,31.56,31.73,23200.0,28.872,29.0632,28.7355,28.8902,23200.0
2008-12-10 13:00:00,31.68,32.04,31.66,31.75,25700.0,28.8447,29.1725,28.8265,28.9085,25700.0
2008-12-10 13:30:00,31.72,31.92,31.58,31.74,28100.0,28.8811,29.0632,28.7537,28.8994,28100.0
2008-12-10 14:00:00,31.69,31.94,31.56,31.71,43800.0,28.8538,29.0815,28.7355,28.872,43800.0
2008-12-10 14:30:00,31.78,31.92,31.54,31.78,54200.0,28.9358,29.0632,28.7173,28.9358,54200.0
2008-12-10 15:00:00,31.77,32.2,31.67,32.06,135700.0,28.9267,29.3182,28.8356,29.1907,135700.0
2008-12-10 15:30:00,32.03,32.03,31.62,31.9,67800.0,29.1634,29.1634,28.7901,29.045,67800.0
2008-12-11 09:30:00,31.75,31.75,31.25,31.5,113700.0,28.9085,28.9085,28.4532,28.6808,113700.0
2008-12-11 10:00:00,31.5,31.71,31.28,31.39,149500.0,28.6808,28.872,28.4805,28.5807,149500.0
2008-12-11 10:30:00,31.37,31.83,31.3,31.76,58400.0,28.5625,28.9813,28.4987,28.9176,58400.0
2008-12-11 11:00:00,31.74,31.96,31.47,31.47,35400.0,28.8994,29.0997,28.6535,28.6535,35400.0
2008-12-11 11:30:00,31.44,31.96,31.25,31.92,29400.0,28.6262,29.0997,28.4532,29.0632,29400.0
2008-12-11 12:00:00,31.91,32.1,31.65,31.71,27200.0,29.0541,29.2271,28.8174,28.872,27200.0
2008-12-11 12:30:00,31.8,32.15,31.79,31.93,26200.0,28.954,29.2727,28.9449,29.0723,26200.0
2008-12-11 13:00:00,31.95,31.99,31.52,31.78,24800.0,29.0906,29.127,28.699,28.9358,24800.0
2008-12-11 13:30:00,31.77,31.91,31.48,31.49,15700.0,28.9267,29.0541,28.6626,28.6717,15700.0
2008-12-11 14:00:00,31.52,31.68,31.23,31.34,12800.0,28.699,28.8447,28.435,28.5352,12800.0
2008-12-11 14:30:00,31.35,31.7,30.64,30.71,39100.0,28.5443,28.8629,27.8978,27.9615,39100.0
2008-12-11 15:00:00,30.71,30.78,30.33,30.39,57300.0,27.9615,28.0253,27.6155,27.6702,57300.0
2008-12-11 15:30:00,30.41,30.89,29.81,30.58,105800.0,27.6884,28.1254,27.1421,27.8432,105800.0
2008-12-12 09:30:00,29.42,31.45,29.41,31.18,82800.0,26.787,28.6353,26.7779,28.3895,82800.0
2008-12-12 10:00:00,31.17,31.84,31.1,31.3,103800.0,28.3804,28.9904,28.3166,28.4987,103800.0
2008-12-12 10:30:00,31.28,32.23,31.01,32.11,47700.0,28.4805,29.3455,28.2347,29.2362,47700.0
2008-12-12 11:00:00,32.04,32.13,31.79,31.9,89900.0,29.1725,29.2544,28.9449,29.045,89900.0
2008-12-12 11:30:00,31.94,32.06,31.65,31.73,51000.0,29.0815,29.1907,28.8174,28.8902,51000.0
2008-12-12 12:00:00,31.74,32.09,31.72,32.01,54900.0,28.8994,29.218,28.8811,29.1452,54900.0
2008-12-12 12:30:00,32.01,32.08,31.77,31.93,182900.0,29.1452,29.2089,28.9267,29.0723,182900.0
2008-12-12 13:00:00,31.97,32.07,31.61,31.86,48900.0,29.1088,29.1998,28.781,29.0086,48900.0
2008-12-12 13:30:00,31.89,31.99,31.54,31.93,56300.0,29.0359,29.127,28.7173,29.0723,56300.0
2008-12-12 14:00:00,31.88,32.91,31.88,32.75,84300.0,29.0268,29.9646,29.0268,29.819,84300.0
2008-12-12 14:30:00,32.7,33.66,32.34,33.63,92800.0,29.7734,30.6475,29.4457,30.6202,92800.0
2008-12-12 15:00:00,33.62,33.97,32.63,33.34,144800.0,30.6111,30.9298,29.7097,30.3562,144800.0
2008-12-12 15:30:00,33.29,33.7,32.88,33.56,175800.0,30.3106,30.6839,29.9373,30.5565,175800.0
2008-12-15 09:30:00,33.58,34.06,33.47,33.67,30200.0,30.5747,31.0117,30.4745,30.6566,30200.0
2008-12-15 10:00:00,33.62,33.62,32.55,32.65,56300.0,30.6111,30.6111,29.6369,29.7279,56300.0
2008-12-15 10:30:00,32.63,32.75,31.8,31.84,95400.0,29.7097,29.819,28.954,28.9904,95400.0
2008-12-15 11:00:00,31.84,32.16,31.63,31.96,110900.0,28.9904,29.2818,28.7992,29.0997,110900.0
2008-12-15 11:30:00,31.96,32.14,31.79,31.95,71400.0,29.0997,29.2636,28.9449,29.0906,71400.0
2008-12-15 12:00:00,31.93,32.08,31.75,31.99,66000.0,29.0723,29.2089,28.9085,29.127,66000.0
2008-12-15 12:30:00,32.0,32.08,31.87,32.01,43500.0,29.1361,29.2089,29.0177,29.1452,43500.0
2008-12-15 13:00:00,31.99,32.05,31.47,31.92,34400.0,29.127,29.1816,28.6535,29.0632,34400.0
2008-12-15 13:30:00,31.9,32.25,31.75,32.03,94500.0,29.045,29.3637,28.9085,29.1634,94500.0
2008-12-15 14:00:00,32.0,32.62,32.0,32.3,49700.0,29.1361,29.7006,29.1361,29.4092,49700.0
2008-12-15 14:30:00,32.3,32.5,32.18,32.21,93900.0,29.4092,29.5913,29.3,29.3273,93900.0
2008-12-15 15:00:00,32.22,32.28,31.61,31.74,79500.0,29.3364,29.391,28.781,28.8994,79500.0
2008-12-15 15:30:00,31.76,32.23,31.66,31.99,171000.0,28.9176,29.3455,28.8265,29.127,171000.0
2008-12-16 09:30:00,32.15,32.63,32.02,32.41,72200.0,29.2727,29.7097,29.1543,29.5094,72200.0
2008-12-16 10:00:00,32.47,32.59,32.34,32.43,60500.0,29.564,29.6733,29.4457,29.5276,60500.0
2008-12-16 10:30:00,32.46,32.53,32.26,32.51,92400.0,29.5549,29.6187,29.3728,29.6004,92400.0
2008-12-16 11:00:00,32.51,32.7,32.39,32.49,86300.0,29.6004,29.7734,29.4912,29.5822,86300.0
2008-12-16 11:30:00,32.51,32.57,32.41,32.53,29800.0,29.6004,29.6551,29.5094,29.6187,29800.0
2008-12-16 12:00:00,32.49,32.57,32.32,32.37,22000.0,29.5822,29.6551,29.4274,29.473,22000.0
2008-12-16 12:30:00,32.38,32.48,32.26,32.36,37800.0,29.4821,29.5731,29.3728,29.4639,37800.0
2008-12-16 13:00:00,32.4,32.57,32.37,32.48,31600.0,29.5003,29.6551,29.473,29.5731,31600.0
2008-12-16 13:30:00,32.5,32.57,32.32,32.34,38900.0,29.5913,29.6551,29.4274,29.4457,38900.0
2008-12-16 14:00:00,32.39,33.28,32.34,32.86,49000.0,29.4912,30.3015,29.4457,29.9191,49000.0
2008-12-16 14:30:00,32.97,33.43,32.18,32.98,96200.0,30.0193,30.4381,29.3,30.0284,96200.0
2008-12-16 15:00:00,33.0,33.81,32.8,32.98,186300.0,30.0466,30.7841,29.8645,30.0284,186300.0
2008-12-16 15:30:00,33.03,33.41,32.78,33.11,145500.0,30.0739,30.4199,29.8463,30.1467,145500.0
2008-12-17 09:30:00,32.67,33.15,32.61,32.82,104200.0,29.7461,30.1832,29.6915,29.8827,104200.0
2008-12-17 10:00:00,32.86,32.95,32.46,32.78,32600.0,29.9191,30.0011,29.5549,29.8463,32600.0
2008-12-17 10:30:00,32.81,33.0,32.7,32.88,58400.0,29.8736,30.0466,29.7734,29.9373,58400.0
2008-12-17 11:00:00,32.91,32.96,32.75,32.78,54100.0,29.9646,30.0102,29.819,29.8463,54100.0
2008-12-17 11:30:00,32.77,32.85,32.59,32.8,33400.0,29.8372,29.91,29.6733,29.8645,33400.0
2008-12-17 12:00:00,32.86,32.9,32.54,32.54,101400.0,29.9191,29.9555,29.6278,29.6278,101400.0
2008-12-17 12:30:00,32.55,32.78,32.5,32.64,72800.0,29.6369,29.8463,29.5913,29.7188,72800.0
2008-12-17 13:00:00,32.65,33.11,32.53,32.94,73600.0,29.7279,30.1467,29.6187,29.992,73600.0
2008-12-17 13:30:00,32.98,33.88,32.98,33.67,149000.0,30.0284,30.8478,30.0284,30.6566,149000.0
2008-12-17 14:00:00,33.65,33.78,33.48,33.5,64100.0,30.6384,30.7568,30.4836,30.5018,64100.0
2008-12-17 14:30:00,33.52,34.14,33.33,34.02,61100.0,30.52,31.0846,30.3471,30.9753,61100.0
2008-12-17 15:00:00,33.98,34.43,33.91,34.26,59100.0,30.9389,31.3486,30.8751,31.1938,59100.0
2008-12-17 15:30:00,34.28,34.43,34.04,34.28,112600.0,31.212,31.3486,30.9935,31.212,112600.0
2008-12-18 09:30:00,33.66,34.1,33.08,33.09,84100.0,30.6475,31.0481,30.1194,30.1285,84100.0
2008-12-18 10:00:00,33.15,34.23,33.13,34.08,63100.0,30.1832,31.1665,30.165,31.0299,63100.0
2008-12-18 10:30:00,34.13,34.83,34.06,34.41,102100.0,31.0755,31.7128,31.0117,31.3304,102100.0
2008-12-18 11:00:00,34.4,34.69,34.2,34.4,64600.0,31.3213,31.5853,31.1392,31.3213,64600.0
2008-12-18 11:30:00,34.43,34.71,34.23,34.69,77300.0,31.3486,31.6035,31.1665,31.5853,77300.0
2008-12-18 12:00:00,34.7,34.72,34.43,34.45,44800.0,31.5944,31.6127,31.3486,31.3668,44800.0
2008-12-18 12:30:00,34.44,34.65,34.42,34.6,115500.0,31.3577,31.5489,31.3395,31.5034,115500.0
2008-12-18 13:00:00,34.58,34.65,34.45,34.57,44700.0,31.4852,31.5489,31.3668,31.4761,44700.0
2008-12-18 13:30:00,34.58,35.33,34.55,35.0,126900.0,31.4852,32.1681,31.4579,31.8676,126900.0
2008-12-18 14:00:00,34.97,35.07,34.32,34.62,65900.0,31.8403,31.9313,31.2485,31.5216,65900.0
2008-12-18 14:30:00,34.59,34.81,34.46,34.55,88400.0,31.4943,31.6946,31.3759,31.4579,88400.0
2008-12-18 15:00:00,34.5,34.5,33.82,33.95,101300.0,31.4123,31.4123,30.7932,30.9116,101300.0
2008-12-18 15:30:00,33.94,34.53,33.74,33.98,469600.0,30.9025,31.4397,30.7204,30.9389,469600.0
2008-12-19 09:30:00,34.55,35.95,34.55,35.65,197400.0,31.4579,32.7326,31.4579,32.4594,197400.0
2008-12-19 10:00:00,35.72,36.79,35.72,36.79,140500.0,32.5232,33.4974,32.5232,33.4974,140500.0
2008-12-19 10:30:00,36.74,36.88,36.02,36.1,47000.0,33.4519,33.5793,32.7963,32.8691,47000.0
2008-12-19 11:00:00,36.11,36.14,34.86,35.02,117200.0,32.8783,32.9056,31.7401,31.8858,117200.0
2008-12-19 11:30:00,35.06,35.09,34.58,34.63,52000.0,31.9222,31.9495,31.4852,31.5307,52000.0
2008-12-19 12:00:00,34.64,34.9,34.35,34.78,72400.0,31.5398,31.7765,31.2758,31.6673,72400.0
2008-12-19 12:30:00,34.88,35.01,34.53,34.54,50800.0,31.7583,31.8767,31.4397,31.4488,50800.0
2008-12-19 13:00:00,34.56,34.9,34.55,34.73,68000.0,31.467,31.7765,31.4579,31.6218,68000.0
2008-12-19 13:30:00,34.75,34.89,34.36,34.53,105500.0,31.64,31.7674,31.2849,31.4397,105500.0
2008-12-19 14:00:00,34.48,34.93,34.45,34.49,31800.0,31.3941,31.8039,31.3668,31.4032,31800.0
2008-12-19 14:30:00,34.5,34.83,34.42,34.65,47800.0,31.4123,31.7128,31.3395,31.5489,47800.0
2008-12-19 15:00:00,34.63,34.63,34.32,34.48,115000.0,31.5307,31.5307,31.2485,31.3941,115000.0
2008-12-19 15:30:00,34.5,34.51,33.88,34.21,186800.0,31.4123,31.4214,30.8478,31.1483,186800.0
2008-12-22 09:30:00,34.14,34.15,32.86,33.48,49400.0,31.0846,31.0937,29.9191,30.4836,49400.0
2008-12-22 10:00:00,33.48,33.68,33.24,33.36,82300.0,30.4836,30.6657,30.2651,30.3744,82300.0
2008-12-22 10:30:00,33.39,33.7,33.28,33.49,66400.0,30.4017,30.6839,30.3015,30.4927,66400.0
2008-12-22 11:00:00,33.51,33.79,33.45,33.71,59200.0,30.5109,30.7659,30.4563,30.693,59200.0
2008-12-22 11:30:00,33.7,33.8,33.49,33.76,52600.0,30.6839,30.775,30.4927,30.7386,52600.0
2008-12-22 12:00:00,33.73,34.02,33.65,33.73,64700.0,30.7113,30.9753,30.6384,30.7113,64700.0
2008-12-22 12:30:00,33.74,33.99,33.65,33.88,23700.0,30.7204,30.948,30.6384,30.8478,23700.0
2008-12-22 13:00:00,33.89,33.96,33.65,33.79,66600.0,30.8569,30.9207,30.6384,30.7659,66600.0
2008-12-22 13:30:00,33.8,33.95,33.6,33.82,39800.0,30.775,30.9116,30.5929,30.7932,39800.0
2008-12-22 14:00:00,33.8,33.95,33.42,33.47,32200.0,30.775,30.9116,30.429,30.4745,32200.0
2008-12-22 14:30:00,33.47,33.61,33.08,33.08,58400.0,30.4745,30.602,30.1194,30.1194,58400.0
2008-12-22 15:00:00,33.09,33.67,33.08,33.57,126400.0,30.1285,30.6566,30.1194,30.5656,126400.0
2008-12-22 15:30:00,33.58,34.32,33.47,34.25,134900.0,30.5747,31.2485,30.4745,31.1847,134900.0
2008-12-23 09:30:00,34.0,34.38,33.73,34.21,61600.0,30.9571,31.3031,30.7113,31.1483,61600.0
2008-12-23 10:00:00,34.25,34.46,34.14,34.44,43500.0,31.1847,31.3759,31.0846,31.3577,43500.0
2008-12-23 10:30:00,34.45,34.54,34.22,34.26,29600.0,31.3668,31.4488,31.1574,31.1938,29600.0
2008-12-23 11:00:00,34.25,34.36,34.06,34.3,24300.0,31.1847,31.2849,31.0117,31.2302,24300.0
2008-12-23 11:30:00,34.3,34.73,34.27,34.39,24100.0,31.2302,31.6218,31.2029,31.3122,24100.0
2008-12-23 12:00:00,34.36,34.36,33.45,33.52,58200.0,31.2849,31.2849,30.4563,30.52,58200.0
2008-12-23 12:30:00,33.51,33.71,33.29,33.64,54300.0,30.5109,30.693,30.3106,30.6293,54300.0
2008-12-23 13:00:00,33.62,33.63,33.27,33.45,64700.0,30.6111,30.6202,30.2924,30.4563,64700.0
2008-12-23 13:30:00,33.43,33.59,33.3,33.54,31000.0,30.4381,30.5838,30.3197,30.5383,31000.0
2008-12-23 14:00:00,33.54,33.64,33.32,33.56,43600.0,30.5383,30.6293,30.3379,30.5565,43600.0
2008-12-23 14:30:00,33.57,33.69,33.39,33.62,50200.0,30.5656,30.6748,30.4017,30.6111,50200.0
2008-12-23 15:00:00,33.59,33.89,32.88,33.31,162600.0,30.5838,30.8569,29.9373,30.3288,162600.0
2008-12-23 15:30:00,33.31,33.69,33.28,33.5,70700.0,30.3288,30.6748,30.3015,30.5018,70700.0
2008-12-24 09:30:00,33.65,34.13,33.26,33.26,32500.0,30.6384,31.0755,30.2833,30.2833,32500.0
2008-12-24 10:00:00,33.25,33.47,33.03,33.36,34800.0,30.2742,30.4745,30.0739,30.3744,34800.0
2008-12-24 10:30:00,33.35,33.49,33.27,33.41,63700.0,30.3653,30.4927,30.2924,30.4199,63700.0
2008-12-24 11:00:00,33.35,33.46,33.28,33.34,22300.0,30.3653,30.4654,30.3015,30.3562,22300.0
2008-12-24 11:30:00,33.32,33.8,33.32,33.65,27600.0,30.3379,30.775,30.3379,30.6384,27600.0
2008-12-24 12:00:00,33.65,33.65,33.42,33.51,30000.0,30.6384,30.6384,30.429,30.5109,30000.0
2008-12-24 12:30:00,33.52,33.67,33.13,33.17,65500.0,30.52,30.6566,30.165,30.2014,65500.0
2008-12-26 09:30:00,33.49,33.92,33.23,33.36,12100.0,30.4927,30.8842,30.256,30.3744,12100.0
2008-12-26 10:00:00,33.42,33.53,32.97,33.01,13800.0,30.429,30.5292,30.0193,30.0557,13800.0
2008-12-26 10:30:00,32.99,33.17,32.8,32.89,36300.0,30.0375,30.2014,29.8645,29.9464,36300.0
2008-12-26 11:00:00,32.9,33.11,32.76,33.11,23900.0,29.9555,30.1467,29.8281,30.1467,23900.0
2008-12-26 11:30:00,33.1,33.62,33.1,33.62,13700.0,30.1376,30.6111,30.1376,30.6111,13700.0
2008-12-26 12:00:00,33.58,33.69,33.53,33.53,20300.0,30.5747,30.6748,30.5292,30.5292,20300.0
2008-12-26 12:30:00,33.5,33.5,33.29,33.32,16100.0,30.5018,30.5018,30.3106,30.3379,16100.0
2008-12-26 13:00:00,33.34,33.37,33.07,33.15,90500.0,30.3562,30.3835,30.1103,30.1832,90500.0
2008-12-26 13:30:00,33.18,33.43,33.08,33.31,24700.0,30.2105,30.4381,30.1194,30.3288,24700.0
2008-12-26 14:00:00,33.31,33.84,33.31,33.76,14400.0,30.3288,30.8114,30.3288,30.7386,14400.0
2008-12-26 14:30:00,33.8,34.01,33.78,33.9,14400.0,30.775,30.9662,30.7568,30.866,14400.0
2008-12-26 15:00:00,33.87,34.07,33.84,34.01,14300.0,30.8387,31.0208,30.8114,30.9662,14300.0
2008-12-26 15:30:00,34.05,34.08,33.78,34.03,54000.0,31.0026,31.0299,30.7568,30.9844,54000.0
2008-12-29 09:30:00,34.0,34.07,32.94,32.94,68700.0,30.9571,31.0208,29.992,29.992,68700.0
2008-12-29 10:00:00,32.98,33.06,32.62,32.71,65100.0,30.0284,30.1012,29.7006,29.7825,65100.0
2008-12-29 10:30:00,32.74,32.92,32.4,32.48,66700.0,29.8099,29.9737,29.5003,29.5731,66700.0
2008-12-29 11:00:00,32.49,32.69,32.32,32.36,17300.0,29.5822,29.7643,29.4274,29.4639,17300.0
2008-12-29 11:30:00,32.37,32.78,32.28,32.78,30000.0,29.473,29.8463,29.391,29.8463,30000.0
2008-12-29 12:00:00,32.77,32.88,32.29,32.29,45300.0,29.8372,29.9373,29.4001,29.4001,45300.0
2008-12-29 12:30:00,32.28,32.49,32.08,32.27,16500.0,29.391,29.5822,29.2089,29.3819,16500.0
2008-12-29 13:00:00,32.27,32.29,32.11,32.24,15300.0,29.3819,29.4001,29.2362,29.3546,15300.0
2008-12-29 13:30:00,32.24,32.6,32.12,32.55,25300.0,29.3546,29.6824,29.2453,29.6369,25300.0
2008-12-29 14:00:00,32.51,32.65,32.36,32.61,27100.0,29.6004,29.7279,29.4639,29.6915,27100.0
2008-12-29 14:30:00,32.63,32.94,32.51,32.84,59200.0,29.7097,29.992,29.6004,29.9009,59200.0
2008-12-29 15:00:00,32.86,33.23,32.84,32.99,34500.0,29.9191,30.256,29.9009,30.0375,34500.0
2008-12-29 15:30:00,32.98,33.28,32.9,33.18,60500.0,30.0284,30.3015,29.9555,30.2105,60500.0
2008-12-30 09:30:00,33.35,33.43,32.53,33.08,45500.0,30.3653,30.4381,29.6187,30.1194,45500.0
2008-12-30 10:00:00,33.03,33.41,33.0,33.28,20100.0,30.0739,30.4199,30.0466,30.3015,20100.0
2008-12-30 10:30:00,33.33,33.54,33.16,33.25,74300.0,30.3471,30.5383,30.1923,30.2742,74300.0
2008-12-30 11:00:00,33.22,33.6,33.2,33.55,16400.0,30.2469,30.5929,30.2287,30.5474,16400.0
2008-12-30 11:30:00,33.58,33.82,33.43,33.71,42800.0,30.5747,30.7932,30.4381,30.693,42800.0
2008-12-30 12:00:00,33.72,33.85,33.67,33.68,17000.0,30.7021,30.8205,30.6566,30.6657,17000.0
2008-12-30 12:30:00,33.73,33.79,33.56,33.69,14600.0,30.7113,30.7659,30.5565,30.6748,14600.0
2008-12-30 13:00:00,33.75,33.86,33.57,33.76,29600.0,30.7295,30.8296,30.5656,30.7386,29600.0
2008-12-30 13:30:00,33.78,33.89,33.62,33.76,77200.0,30.7568,30.8569,30.6111,30.7386,77200.0
2008-12-30 14:00:00,33.76,34.07,33.69,33.97,23500.0,30.7386,31.0208,30.6748,30.9298,23500.0
2008-12-30 14:30:00,33.99,34.05,33.58,33.62,32900.0,30.948,31.0026,30.5747,30.6111,32900.0
2008-12-30 15:00:00,33.61,33.66,33.44,33.51,87100.0,30.602,30.6475,30.4472,30.5109,87100.0
2008-12-30 15:30:00,33.51,33.91,33.39,33.74,125800.0,30.5109,30.8751,30.4017,30.7204,125800.0
2008-12-31 09:30:00,33.9,34.27,33.81,34.19,49700.0,30.866,31.2029,30.7841,31.1301,49700.0
2008-12-31 10:00:00,34.23,34.5,34.21,34.28,34400.0,31.1665,31.4123,31.1483,31.212,34400.0
2008-12-31 10:30:00,34.35,34.36,34.09,34.35,41700.0,31.2758,31.2849,31.039,31.2758,41700.0
2008-12-31 11:00:00,34.32,34.86,34.24,34.85,42300.0,31.2485,31.7401,31.1756,31.731,42300.0
2008-12-31 11:30:00,34.85,34.96,34.53,34.71,15300.0,31.731,31.8312,31.4397,31.6035,15300.0
2008-12-31 12:00:00,34.78,34.86,34.45,34.51,8900.0,31.6673,31.7401,31.3668,31.4214,8900.0
2008-12-31 12:30:00,34.52,34.92,34.5,34.89,17200.0,31.4306,31.7948,31.4123,31.7674,17200.0
2008-12-31 13:00:00,34.83,34.85,34.47,34.57,11200.0,31.7128,31.731,31.385,31.4761,11200.0
2008-12-31 13:30:00,34.57,34.86,34.56,34.76,15000.0,31.4761,31.7401,31.467,31.6491,15000.0
2008-12-31 14:00:00,34.78,34.84,34.58,34.76,22700.0,31.6673,31.7219,31.4852,31.6491,22700.0
2008-12-31 14:30:00,34.81,34.89,34.61,34.79,42600.0,31.6946,31.7674,31.5125,31.6764,42600.0
2008-12-31 15:00:00,34.79,35.08,34.64,35.0,95000.0,31.6764,31.9404,31.5398,31.8676,95000.0
2008-12-31 15:30:00,35.02,35.26,34.7,34.76,107900.0,31.8858,32.1043,31.5944,31.6491,107900.0
2009-01-02 09:30:00,35.36,35.45,34.1,34.13,40100.0,32.1954,32.2773,31.0481,31.0755,40100.0
2009-01-02 10:00:00,34.0,34.45,33.83,34.4,26200.0,30.9571,31.3668,30.8023,31.3213,26200.0
2009-01-02 10:30:00,34.4,34.72,34.28,34.72,24100.0,31.3213,31.6127,31.212,31.6127,24100.0
2009-01-02 11:00:00,34.73,35.0,34.58,34.91,20800.0,31.6218,31.8676,31.4852,31.7856,20800.0
2009-01-02 11:30:00,34.99,35.06,34.72,34.78,25000.0,31.8585,31.9222,31.6127,31.6673,25000.0
2009-01-02 12:00:00,34.74,34.82,34.67,34.8,15700.0,31.6309,31.7037,31.5671,31.6855,15700.0
2009-01-02 12:30:00,34.81,35.05,34.73,34.82,37700.0,31.6946,31.9131,31.6218,31.7037,37700.0
2009-01-02 13:00:00,34.87,35.03,34.87,34.95,28500.0,31.7492,31.8949,31.7492,31.8221,28500.0
2009-01-02 13:30:00,34.96,35.03,34.79,34.91,18500.0,31.8312,31.8949,31.6764,31.7856,18500.0
2009-01-02 14:00:00,34.93,35.03,34.72,35.03,15100.0,31.8039,31.8949,31.6127,31.8949,15100.0
2009-01-02 14:30:00,35.03,35.1,34.92,35.03,48100.0,31.8949,31.9586,31.7948,31.8949,48100.0
2009-01-02 15:00:00,35.03,35.09,34.92,35.0,45800.0,31.8949,31.9495,31.7948,31.8676,45800.0
2009-01-02 15:30:00,35.01,35.1,34.62,34.75,131000.0,31.8767,31.9586,31.5216,31.64,131000.0
2009-01-05 09:30:00,34.66,35.29,34.54,34.69,74700.0,31.558,32.1316,31.4488,31.5853,74700.0
2009-01-05 10:00:00,34.74,34.97,34.57,34.93,50900.0,31.6309,31.8403,31.4761,31.8039,50900.0
2009-01-05 10:30:00,34.93,35.18,34.85,34.97,53800.0,31.8039,32.0315,31.731,31.8403,53800.0
2009-01-05 11:00:00,35.0,35.19,34.91,34.96,75500.0,31.8676,32.0406,31.7856,31.8312,75500.0
2009-01-05 11:30:00,34.97,35.0,34.94,34.98,99100.0,31.8403,31.8676,31.813,31.8494,99100.0
2009-01-05 12:00:00,34.97,35.01,34.74,34.8,95900.0,31.8403,31.8767,31.6309,31.6855,95900.0
2009-01-05 12:30:00,34.72,35.12,34.69,35.09,34900.0,31.6127,31.9769,31.5853,31.9495,34900.0
2009-01-05 13:00:00,35.09,35.41,35.09,35.31,49100.0,31.9495,32.2409,31.9495,32.1498,49100.0
2009-01-05 13:30:00,35.31,36.0,35.28,35.95,79900.0,32.1498,32.7781,32.1225,32.7326,79900.0
2009-01-05 14:00:00,35.95,36.0,35.73,35.76,70700.0,32.7326,32.7781,32.5323,32.5596,70700.0
2009-01-05 14:30:00,35.83,35.95,35.24,35.4,77100.0,32.6233,32.7326,32.0861,32.2318,77100.0
2009-01-05 15:00:00,35.41,35.5,34.89,35.08,130500.0,32.2409,32.3228,31.7674,31.9404,130500.0
2009-01-05 15:30:00,35.03,35.42,34.92,35.34,125200.0,31.8949,32.25,31.7948,32.1772,125200.0
2009-01-06 09:30:00,35.58,35.58,31.27,33.0,563200.0,32.3957,32.3957,28.4714,30.0466,563200.0
2009-01-06 10:00:00,33.01,33.62,32.8,33.1,424300.0,30.0557,30.6111,29.8645,30.1376,424300.0
2009-01-06 10:30:00,33.18,33.9,33.11,33.73,143700.0,30.2105,30.866,30.1467,30.7113,143700.0
2009-01-06 11:00:00,33.71,33.9,33.43,33.73,115600.0,30.693,30.866,30.4381,30.7113,115600.0
2009-01-06 11:30:00,33.72,33.81,33.62,33.74,49900.0,30.7021,30.7841,30.6111,30.7204,49900.0
2009-01-06 12:00:00,33.7,34.1,33.56,33.85,60600.0,30.6839,31.0481,30.5565,30.8205,60600.0
2009-01-06 12:30:00,33.85,34.28,33.85,34.13,39100.0,30.8205,31.212,30.8205,31.0755,39100.0
2009-01-06 13:00:00,34.1,34.62,33.89,34.41,99900.0,31.0481,31.5216,30.8569,31.3304,99900.0
2009-01-06 13:30:00,34.44,34.71,34.13,34.13,84700.0,31.3577,31.6035,31.0755,31.0755,84700.0
2009-01-06 14:00:00,34.14,34.47,33.84,34.34,93200.0,31.0846,31.385,30.8114,31.2667,93200.0
2009-01-06 14:30:00,34.36,34.6,34.31,34.52,87200.0,31.2849,31.5034,31.2393,31.4306,87200.0
2009-01-06 15:00:00,34.51,34.54,33.82,34.17,90000.0,31.4214,31.4488,30.7932,31.1119,90000.0
2009-01-06 15:30:00,34.16,35.8,34.09,35.12,287200.0,31.1028,32.596,31.039,31.9769,287200.0
2009-01-07 09:30:00,34.55,35.57,34.2,34.75,102100.0,31.4579,32.3866,31.1392,31.64,102100.0
2009-01-07 10:00:00,34.76,35.02,34.65,34.84,126600.0,31.6491,31.8858,31.5489,31.7219,126600.0
2009-01-07 10:30:00,34.81,35.26,34.46,35.21,157500.0,31.6946,32.1043,31.3759,32.0588,157500.0
2009-01-07 11:00:00,35.21,35.65,34.83,35.1,102000.0,32.0588,32.4594,31.7128,31.9586,102000.0
2009-01-07 11:30:00,35.1,35.41,35.0,35.03,98600.0,31.9586,32.2409,31.8676,31.8949,98600.0
2009-01-07 12:00:00,35.01,35.32,34.98,35.2,85400.0,31.8767,32.159,31.8494,32.0497,85400.0
2009-01-07 12:30:00,35.19,35.3,35.02,35.07,57800.0,32.0406,32.1407,31.8858,31.9313,57800.0
2009-01-07 13:00:00,35.09,35.43,35.08,35.36,63200.0,31.9495,32.2591,31.9404,32.1954,63200.0
2009-01-07 13:30:00,35.37,35.39,35.21,35.21,75800.0,32.2045,32.2227,32.0588,32.0588,75800.0
2009-01-07 14:00:00,35.19,35.35,35.0,35.06,60100.0,32.0406,32.1863,31.8676,31.9222,60100.0
2009-01-07 14:30:00,35.05,35.08,34.49,34.53,98200.0,31.9131,31.9404,31.4032,31.4397,98200.0
2009-01-07 15:00:00,34.51,34.59,34.37,34.48,97100.0,31.4214,31.4943,31.294,31.3941,97100.0
2009-01-07 15:30:00,34.5,34.7,34.25,34.42,143700.0,31.4123,31.5944,31.1847,31.3395,143700.0
2009-01-08 09:30:00,34.19,34.32,33.03,33.11,98200.0,31.1301,31.2485,30.0739,30.1467,98200.0
2009-01-08 10:00:00,33.08,33.37,32.88,33.25,112800.0,30.1194,30.3835,29.9373,30.2742,112800.0
2009-01-08 10:30:00,33.27,33.77,33.04,33.6,98300.0,30.2924,30.7477,30.083,30.5929,98300.0
2009-01-08 11:00:00,33.61,33.82,33.4,33.41,67300.0,30.602,30.7932,30.4108,30.4199,67300.0
2009-01-08 11:30:00,33.4,33.46,33.17,33.27,50900.0,30.4108,30.4654,30.2014,30.2924,50900.0
2009-01-08 12:00:00,33.28,33.39,33.2,33.35,60600.0,30.3015,30.4017,30.2287,30.3653,60600.0
2009-01-08 12:30:00,33.35,33.61,33.25,33.28,28200.0,30.3653,30.602,30.2742,30.3015,28200.0
2009-01-08 13:00:00,33.26,33.44,33.22,33.34,90800.0,30.2833,30.4472,30.2469,30.3562,90800.0
2009-01-08 13:30:00,33.33,33.51,33.2,33.34,54200.0,30.3471,30.5109,30.2287,30.3562,54200.0
2009-01-08 14:00:00,33.34,33.48,33.27,33.34,62400.0,30.3562,30.4836,30.2924,30.3562,62400.0
2009-01-08 14:30:00,33.34,33.84,33.28,33.63,66900.0,30.3562,30.8114,30.3015,30.6202,66900.0
2009-01-08 15:00:00,33.62,33.84,33.49,33.64,53400.0,30.6111,30.8114,30.4927,30.6293,53400.0
2009-01-08 15:30:00,33.64,33.99,33.49,33.84,98500.0,30.6293,30.948,30.4927,30.8114,98500.0
2009-01-09 09:30:00,33.98,33.99,32.9,33.04,73700.0,30.9389,30.948,29.9555,30.083,73700.0
2009-01-09 10:00:00,33.05,33.33,32.98,33.02,27100.0,30.0921,30.3471,30.0284,30.0648,27100.0
2009-01-09 10:30:00,33.02,33.27,33.0,33.24,24600.0,30.0648,30.2924,30.0466,30.2651,24600.0
2009-01-09 11:00:00,33.25,33.31,32.97,33.03,64300.0,30.2742,30.3288,30.0193,30.0739,64300.0
2009-01-09 11:30:00,33.03,33.06,32.91,32.99,32000.0,30.0739,30.1012,29.9646,30.0375,32000.0
2009-01-09 12:00:00,33.0,33.43,33.0,33.17,40600.0,30.0466,30.4381,30.0466,30.2014,40600.0
2009-01-09 12:30:00,33.14,33.21,32.92,33.01,30100.0,30.1741,30.2378,29.9737,30.0557,30100.0
2009-01-09 13:00:00,32.99,33.12,32.95,32.99,40300.0,30.0375,30.1558,30.0011,30.0375,40300.0
2009-01-09 13:30:00,33.01,33.15,32.96,33.03,48500.0,30.0557,30.1832,30.0102,30.0739,48500.0
2009-01-09 14:00:00,33.0,33.4,32.97,33.18,45200.0,30.0466,30.4108,30.0193,30.2105,45200.0
2009-01-09 14:30:00,33.16,33.47,33.09,33.28,67100.0,30.1923,30.4745,30.1285,30.3015,67100.0
2009-01-09 15:00:00,33.27,33.42,32.96,33.09,46900.0,30.2924,30.429,30.0102,30.1285,46900.0
2009-01-09 15:30:00,33.09,33.24,32.69,32.77,91500.0,30.1285,30.2651,29.7643,29.8372,91500.0
2009-01-12 09:30:00,33.02,33.02,31.85,31.95,44300.0,30.0648,30.0648,28.9995,29.0906,44300.0
2009-01-12 10:00:00,31.92,32.04,31.65,31.97,39400.0,29.0632,29.1725,28.8174,29.1088,39400.0
2009-01-12 10:30:00,32.05,32.42,31.76,31.88,54000.0,29.1816,29.5185,28.9176,29.0268,54000.0
2009-01-12 11:00:00,31.88,31.96,31.68,31.72,34900.0,29.0268,29.0997,28.8447,28.8811,34900.0
2009-01-12 11:30:00,31.71,31.72,31.31,31.39,68600.0,28.872,28.8811,28.5078,28.5807,68600.0
2009-01-12 12:00:00,31.39,31.65,31.33,31.43,19800.0,28.5807,28.8174,28.526,28.6171,19800.0
2009-01-12 12:30:00,31.41,31.57,31.37,31.5,34800.0,28.5989,28.7446,28.5625,28.6808,34800.0
2009-01-12 13:00:00,31.48,31.82,31.45,31.53,23000.0,28.6626,28.9722,28.6353,28.7081,23000.0
2009-01-12 13:30:00,31.51,31.84,31.48,31.48,22200.0,28.6899,28.9904,28.6626,28.6626,22200.0
2009-01-12 14:00:00,31.47,31.49,31.1,31.17,47700.0,28.6535,28.6717,28.3166,28.3804,47700.0
2009-01-12 14:30:00,31.17,31.24,30.82,31.21,56600.0,28.3804,28.4441,28.0617,28.4168,56600.0
2009-01-12 15:00:00,31.16,31.32,30.98,31.2,59300.0,28.3713,28.5169,28.2074,28.4077,59300.0
2009-01-12 15:30:00,31.2,31.53,30.99,31.34,153700.0,28.4077,28.7081,28.2165,28.5352,153700.0
2009-01-13 09:30:00,31.36,31.65,30.9,31.31,43800.0,28.5534,28.8174,28.1345,28.5078,43800.0
2009-01-13 10:00:00,31.31,31.46,30.98,31.01,36200.0,28.5078,28.6444,28.2074,28.2347,36200.0
2009-01-13 10:30:00,31.03,31.11,30.76,31.1,58100.0,28.2529,28.3257,28.0071,28.3166,58100.0
2009-01-13 11:00:00,31.03,31.39,30.95,31.39,32500.0,28.2529,28.5807,28.1801,28.5807,32500.0
2009-01-13 11:30:00,31.37,31.57,31.23,31.42,46200.0,28.5625,28.7446,28.435,28.608,46200.0
2009-01-13 12:00:00,31.44,31.46,30.97,31.09,25200.0,28.6262,28.6444,28.1983,28.3075,25200.0
2009-01-13 12:30:00,31.13,31.21,30.98,31.0,23100.0,28.3439,28.4168,28.2074,28.2256,23100.0
2009-01-13 13:00:00,31.01,31.09,30.61,30.73,35800.0,28.2347,28.3075,27.8705,27.9797,35800.0
2009-01-13 13:30:00,30.73,30.94,30.33,30.38,55600.0,27.9797,28.171,27.6155,27.6611,55600.0
2009-01-13 14:00:00,30.37,30.62,30.21,30.25,39100.0,27.652,27.8796,27.5063,27.5427,39100.0
2009-01-13 14:30:00,30.26,30.96,30.19,30.71,55400.0,27.5518,28.1892,27.4881,27.9615,55400.0
2009-01-13 15:00:00,30.65,31.03,30.6,30.95,72200.0,27.9069,28.2529,27.8614,28.1801,72200.0
2009-01-13 15:30:00,30.96,31.2,30.67,30.99,115000.0,28.1892,28.4077,27.9251,28.2165,115000.0
2009-01-14 09:30:00,30.44,30.58,29.29,29.32,63800.0,27.7157,27.8432,26.6686,26.6959,63800.0
2009-01-14 10:00:00,29.3,29.55,29.07,29.21,72600.0,26.6777,26.9054,26.4683,26.5958,72600.0
2009-01-14 10:30:00,29.2,29.21,28.83,29.07,63700.0,26.5867,26.5958,26.2498,26.4683,63700.0
2009-01-14 11:00:00,29.11,29.32,28.99,29.27,37900.0,26.5047,26.6959,26.3955,26.6504,37900.0
2009-01-14 11:30:00,29.29,29.68,29.24,29.62,25100.0,26.6686,27.0237,26.6231,26.9691,25100.0
2009-01-14 12:00:00,29.57,29.6,29.3,29.36,35800.0,26.9236,26.9509,26.6777,26.7324,35800.0
2009-01-14 12:30:00,29.4,29.6,29.25,29.51,21800.0,26.7688,26.9509,26.6322,26.8689,21800.0
2009-01-14 13:00:00,29.47,29.53,29.13,29.18,46600.0,26.8325,26.8871,26.5229,26.5685,46600.0
2009-01-14 13:30:00,29.17,29.43,29.13,29.33,33800.0,26.5594,26.7961,26.5229,26.705,33800.0
2009-01-14 14:00:00,29.33,29.72,29.27,29.54,61000.0,26.705,27.0601,26.6504,26.8962,61000.0
2009-01-14 14:30:00,29.57,29.76,29.48,29.51,39800.0,26.9236,27.0966,26.8416,26.8689,39800.0
2009-01-14 15:00:00,29.47,29.51,28.98,29.09,61900.0,26.8325,26.8689,26.3864,26.4865,61900.0
2009-01-14 15:30:00,29.07,29.34,29.04,29.2,138800.0,26.4683,26.7141,26.441,26.5867,138800.0
2009-01-15 09:30:00,29.28,29.29,28.62,29.0,35600.0,26.7759,26.7851,26.1724,26.5199,35600.0
2009-01-15 10:00:00,29.01,29.01,28.2,28.35,55500.0,26.529,26.529,25.7883,25.9255,55500.0
2009-01-15 10:30:00,28.38,28.38,27.85,27.95,51000.0,25.9529,25.9529,25.4682,25.5597,51000.0
2009-01-15 11:00:00,28.0,28.59,28.0,28.55,41700.0,25.6054,26.1449,25.6054,26.1084,41700.0
2009-01-15 11:30:00,28.55,28.65,28.42,28.44,81200.0,26.1084,26.1998,25.9895,26.0078,81200.0
2009-01-15 12:00:00,28.41,28.44,28.0,28.01,34100.0,25.9803,26.0078,25.6054,25.6145,34100.0
2009-01-15 12:30:00,28.02,28.14,27.9,28.01,20500.0,25.6237,25.7334,25.514,25.6145,20500.0
2009-01-15 13:00:00,28.01,28.19,27.9,28.19,36400.0,25.6145,25.7792,25.514,25.7792,36400.0
2009-01-15 13:30:00,28.22,29.3,28.22,29.3,60000.0,25.8066,26.7942,25.8066,26.7942,60000.0
2009-01-15 14:00:00,29.3,29.76,29.26,29.69,84000.0,26.7942,27.2149,26.7576,27.1509,84000.0
2009-01-15 14:30:00,29.7,30.08,29.7,29.77,128500.0,27.16,27.5075,27.16,27.224,128500.0
2009-01-15 15:00:00,29.77,30.01,29.6,29.66,97300.0,27.224,27.4435,27.0686,27.1234,97300.0
2009-01-15 15:30:00,29.66,29.82,29.23,29.77,119900.0,27.1234,27.2698,26.7302,27.224,119900.0
2009-01-16 09:30:00,30.06,30.79,30.06,30.22,76200.0,27.4892,28.1568,27.4892,27.6355,76200.0
2009-01-16 10:00:00,30.22,30.4,30.06,30.33,53300.0,27.6355,27.8002,27.4892,27.7361,53300.0
2009-01-16 10:30:00,30.32,30.4,30.03,30.15,33500.0,27.727,27.8002,27.4618,27.5715,33500.0
2009-01-16 11:00:00,30.15,30.24,29.75,30.04,34700.0,27.5715,27.6538,27.2057,27.4709,34700.0
2009-01-16 11:30:00,30.04,30.17,29.76,29.9,57300.0,27.4709,27.5898,27.2149,27.3429,57300.0
2009-01-16 12:00:00,29.89,29.96,29.06,29.18,52400.0,27.3338,27.3978,26.5747,26.6845,52400.0
2009-01-16 12:30:00,29.21,29.71,29.18,29.52,57400.0,26.7119,27.1692,26.6845,26.9954,57400.0
2009-01-16 13:00:00,29.61,30.04,29.51,30.01,51600.0,27.0777,27.4709,26.9863,27.4435,51600.0
2009-01-16 13:30:00,30.01,30.53,29.98,30.15,59500.0,27.4435,27.919,27.4161,27.5715,59500.0
2009-01-16 14:00:00,30.2,30.56,29.86,30.1,35800.0,27.6173,27.9465,27.3063,27.5258,35800.0
2009-01-16 14:30:00,30.09,30.34,29.83,30.34,46900.0,27.5167,27.7453,27.2789,27.7453,46900.0
2009-01-16 15:00:00,30.35,30.62,30.09,30.24,63900.0,27.7544,28.0013,27.5167,27.6538,63900.0
2009-01-16 15:30:00,30.2,30.44,30.07,30.34,107100.0,27.6173,27.8367,27.4984,27.7453,107100.0
2009-01-20 09:30:00,30.15,30.22,28.74,29.04,69900.0,27.5715,27.6355,26.2821,26.5565,69900.0
2009-01-20 10:00:00,28.96,29.48,28.56,29.47,47200.0,26.4833,26.9588,26.1175,26.9497,47200.0
2009-01-20 10:30:00,29.43,29.47,28.7,28.74,43300.0,26.9131,26.9497,26.2455,26.2821,43300.0
2009-01-20 11:00:00,28.76,28.9,28.6,28.7,53600.0,26.3004,26.4284,26.1541,26.2455,53600.0
2009-01-20 11:30:00,28.73,29.09,28.7,28.75,14500.0,26.273,26.6022,26.2455,26.2913,14500.0
2009-01-20 12:00:00,28.76,29.01,28.71,28.74,36500.0,26.3004,26.529,26.2547,26.2821,36500.0
2009-01-20 12:30:00,28.76,29.06,28.67,28.73,19400.0,26.3004,26.5747,26.2181,26.273,19400.0
2009-01-20 13:00:00,28.65,28.8,28.4,28.69,41800.0,26.1998,26.337,25.9712,26.2364,41800.0
2009-01-20 13:30:00,28.7,28.7,28.38,28.48,34200.0,26.2455,26.2455,25.9529,26.0444,34200.0
2009-01-20 14:00:00,28.42,28.5,27.99,28.3,43500.0,25.9895,26.0626,25.5963,25.8797,43500.0
2009-01-20 14:30:00,28.26,28.43,28.03,28.37,39800.0,25.8432,25.9986,25.6328,25.9438,39800.0
2009-01-20 15:00:00,28.35,28.36,27.97,28.21,47900.0,25.9255,25.9346,25.578,25.7974,47900.0
2009-01-20 15:30:00,28.21,28.5,27.99,28.06,94700.0,25.7974,26.0626,25.5963,25.6603,94700.0
2009-01-21 09:30:00,28.47,28.57,28.1,28.18,42900.0,26.0352,26.1267,25.6968,25.77,42900.0
2009-01-21 10:00:00,28.12,28.41,28.05,28.19,136400.0,25.7151,25.9803,25.6511,25.7792,136400.0
2009-01-21 10:30:00,28.21,28.36,28.02,28.21,145800.0,25.7974,25.9346,25.6237,25.7974,145800.0
2009-01-21 11:00:00,28.22,28.41,27.99,28.05,43200.0,25.8066,25.9803,25.5963,25.6511,43200.0
2009-01-21 11:30:00,28.04,28.1,27.82,27.82,20800.0,25.642,25.6968,25.4408,25.4408,20800.0
2009-01-21 12:00:00,27.81,28.02,27.68,27.7,18400.0,25.4317,25.6237,25.3128,25.3311,18400.0
2009-01-21 12:30:00,27.71,28.03,27.71,27.96,18900.0,25.3402,25.6328,25.3402,25.5688,18900.0
2009-01-21 13:00:00,27.95,28.07,27.72,27.72,24300.0,25.5597,25.6694,25.3493,25.3493,24300.0
2009-01-21 13:30:00,27.74,28.2,27.73,28.2,44800.0,25.3676,25.7883,25.3585,25.7883,44800.0
2009-01-21 14:00:00,28.18,28.31,28.01,28.17,38400.0,25.77,25.8889,25.6145,25.7609,38400.0
2009-01-21 14:30:00,28.19,28.58,28.18,28.45,42700.0,25.7792,26.1358,25.77,26.0169,42700.0
2009-01-21 15:00:00,28.47,28.86,28.31,28.51,48900.0,26.0352,26.3919,25.8889,26.0718,48900.0
2009-01-21 15:30:00,28.51,29.03,28.38,28.86,90600.0,26.0718,26.5473,25.9529,26.3919,90600.0
2009-01-22 09:30:00,28.36,28.71,28.02,28.08,39000.0,25.9346,26.2547,25.6237,25.6786,39000.0
2009-01-22 10:00:00,28.03,28.52,28.03,28.21,30800.0,25.6328,26.0809,25.6328,25.7974,30800.0
2009-01-22 10:30:00,28.16,28.27,27.96,28.01,44300.0,25.7517,25.8523,25.5688,25.6145,44300.0
2009-01-22 11:00:00,28.01,28.12,27.75,27.86,58700.0,25.6145,25.7151,25.3768,25.4774,58700.0
2009-01-22 11:30:00,27.81,27.86,27.42,27.42,33500.0,25.4317,25.4774,25.075,25.075,33500.0
2009-01-22 12:00:00,27.43,27.57,27.35,27.57,22600.0,25.0841,25.2122,25.011,25.2122,22600.0
2009-01-22 12:30:00,27.58,27.88,27.55,27.7,37200.0,25.2213,25.4957,25.1939,25.3311,37200.0
2009-01-22 13:00:00,27.67,28.12,27.67,27.96,50700.0,25.3036,25.7151,25.3036,25.5688,50700.0
2009-01-22 13:30:00,27.94,28.27,27.78,28.23,39600.0,25.5505,25.8523,25.4042,25.8157,39600.0
2009-01-22 14:00:00,28.22,28.92,28.17,28.49,88600.0,25.8066,26.4467,25.7609,26.0535,88600.0
2009-01-22 14:30:00,28.45,28.49,27.79,28.0,74700.0,26.0169,26.0535,25.4134,25.6054,74700.0
2009-01-22 15:00:00,28.01,28.05,27.54,27.97,46000.0,25.6145,25.6511,25.1847,25.578,46000.0
2009-01-22 15:30:00,27.97,28.18,27.61,27.88,87000.0,25.578,25.77,25.2488,25.4957,87000.0
2009-01-23 09:30:00,27.34,27.53,27.0,27.42,19600.0,25.0018,25.1756,24.6909,25.075,19600.0
2009-01-23 10:00:00,27.46,27.91,27.4,27.75,33500.0,25.1116,25.5231,25.0567,25.3768,33500.0
2009-01-23 10:30:00,27.78,27.78,27.43,27.69,14400.0,25.4042,25.4042,25.0841,25.3219,14400.0
2009-01-23 11:00:00,27.65,28.21,27.65,27.94,47900.0,25.2853,25.7974,25.2853,25.5505,47900.0
2009-01-23 11:30:00,27.94,27.98,27.61,27.66,17700.0,25.5505,25.5871,25.2488,25.2945,17700.0
2009-01-23 12:00:00,27.65,28.0,27.64,27.96,13100.0,25.2853,25.6054,25.2762,25.5688,13100.0
2009-01-23 12:30:00,27.95,27.99,27.6,27.72,19700.0,25.5597,25.5963,25.2396,25.3493,19700.0
2009-01-23 13:00:00,27.67,28.23,27.63,28.1,21200.0,25.3036,25.8157,25.267,25.6968,21200.0
2009-01-23 13:30:00,28.1,28.84,28.1,28.8,40800.0,25.6968,26.3736,25.6968,26.337,40800.0
2009-01-23 14:00:00,28.82,28.84,28.33,28.58,33900.0,26.3553,26.3736,25.9072,26.1358,33900.0
2009-01-23 14:30:00,28.56,28.56,27.74,27.95,55800.0,26.1175,26.1175,25.3676,25.5597,55800.0
2009-01-23 15:00:00,27.92,28.19,27.72,27.92,44300.0,25.5322,25.7792,25.3493,25.5322,44300.0
2009-01-23 15:30:00,27.91,28.19,27.87,28.12,56500.0,25.5231,25.7792,25.4865,25.7151,56500.0
2009-01-26 09:30:00,28.08,28.74,27.54,28.37,28300.0,25.6786,26.2821,25.1847,25.9438,28300.0
2009-01-26 10:00:00,28.39,29.15,28.39,28.93,31900.0,25.962,26.6571,25.962,26.4559,31900.0
2009-01-26 10:30:00,28.84,28.93,28.53,28.7,15500.0,26.3736,26.4559,26.0901,26.2455,15500.0
2009-01-26 11:00:00,28.72,28.89,28.57,28.68,39100.0,26.2638,26.4193,26.1267,26.2272,39100.0
2009-01-26 11:30:00,28.71,28.82,28.37,28.54,35300.0,26.2547,26.3553,25.9438,26.0992,35300.0
2009-01-26 12:00:00,28.51,28.73,28.32,28.65,49300.0,26.0718,26.273,25.898,26.1998,49300.0
2009-01-26 12:30:00,28.61,28.72,28.37,28.57,27800.0,26.1632,26.2638,25.9438,26.1267,27800.0
2009-01-26 13:00:00,28.57,28.66,28.44,28.52,33700.0,26.1267,26.209,26.0078,26.0809,33700.0
2009-01-26 13:30:00,28.48,28.48,28.04,28.09,31100.0,26.0444,26.0444,25.642,25.6877,31100.0
2009-01-26 14:00:00,28.04,28.06,27.62,27.86,21000.0,25.642,25.6603,25.2579,25.4774,21000.0
2009-01-26 14:30:00,27.83,28.23,27.77,28.19,31000.0,25.4499,25.8157,25.3951,25.7792,31000.0
2009-01-26 15:00:00,28.2,28.64,28.04,28.58,57700.0,25.7883,26.1907,25.642,26.1358,57700.0
2009-01-26 15:30:00,28.55,28.56,28.1,28.26,119700.0,26.1084,26.1175,25.6968,25.8432,119700.0
2009-01-27 09:30:00,28.37,29.01,28.37,28.84,27300.0,25.9438,26.529,25.9438,26.3736,27300.0
2009-01-27 10:00:00,28.78,28.8,28.14,28.43,27900.0,26.3187,26.337,25.7334,25.9986,27900.0
2009-01-27 10:30:00,28.44,28.58,28.26,28.58,34000.0,26.0078,26.1358,25.8432,26.1358,34000.0
2009-01-27 11:00:00,28.57,28.67,28.45,28.57,77600.0,26.1267,26.2181,26.0169,26.1267,77600.0
2009-01-27 11:30:00,28.57,28.63,28.37,28.44,22200.0,26.1267,26.1815,25.9438,26.0078,22200.0
2009-01-27 12:00:00,28.43,28.61,28.43,28.6,46000.0,25.9986,26.1632,25.9986,26.1541,46000.0
2009-01-27 12:30:00,28.6,28.61,28.41,28.53,15800.0,26.1541,26.1632,25.9803,26.0901,15800.0
2009-01-27 13:00:00,28.53,28.72,28.34,28.51,23300.0,26.0901,26.2638,25.9163,26.0718,23300.0
2009-01-27 13:30:00,28.5,28.79,28.42,28.62,39800.0,26.0626,26.3278,25.9895,26.1724,39800.0
2009-01-27 14:00:00,28.65,28.67,28.45,28.5,87400.0,26.1998,26.2181,26.0169,26.0626,87400.0
2009-01-27 14:30:00,28.47,29.07,28.43,29.06,69700.0,26.0352,26.5839,25.9986,26.5747,69700.0
2009-01-27 15:00:00,29.06,29.17,28.62,28.76,55500.0,26.5747,26.6753,26.1724,26.3004,55500.0
2009-01-27 15:30:00,28.71,28.74,28.58,28.6,104300.0,26.2547,26.2821,26.1358,26.1541,104300.0
2009-01-28 09:30:00,29.2,29.48,28.65,28.73,26600.0,26.7028,26.9588,26.1998,26.273,26600.0
2009-01-28 10:00:00,28.72,28.85,28.62,28.77,22600.0,26.2638,26.3827,26.1724,26.3096,22600.0
2009-01-28 10:30:00,28.81,29.42,28.81,29.36,29400.0,26.3461,26.904,26.3461,26.8491,29400.0
2009-01-28 11:00:00,29.38,29.52,29.18,29.28,33200.0,26.8674,26.9954,26.6845,26.7759,33200.0
2009-01-28 11:30:00,29.28,29.33,29.16,29.22,24400.0,26.7759,26.8217,26.6662,26.7211,24400.0
2009-01-28 12:00:00,29.22,29.38,29.17,29.32,51200.0,26.7211,26.8674,26.6753,26.8125,51200.0
2009-01-28 12:30:00,29.35,29.35,29.09,29.13,14900.0,26.8399,26.8399,26.6022,26.6388,14900.0
2009-01-28 13:00:00,29.09,29.34,29.03,29.28,34500.0,26.6022,26.8308,26.5473,26.7759,34500.0
2009-01-28 13:30:00,29.27,29.39,29.21,29.34,23300.0,26.7668,26.8765,26.7119,26.8308,23300.0
2009-01-28 14:00:00,29.28,29.56,29.19,29.39,38600.0,26.7759,27.032,26.6936,26.8765,38600.0
2009-01-28 14:30:00,29.44,29.44,29.01,29.38,54100.0,26.9223,26.9223,26.529,26.8674,54100.0
2009-01-28 15:00:00,29.44,29.66,28.96,29.13,69800.0,26.9223,27.1234,26.4833,26.6388,69800.0
2009-01-28 15:30:00,29.12,29.3,29.03,29.3,81000.0,26.6296,26.7942,26.5473,26.7942,81000.0
2009-01-29 09:30:00,28.92,29.05,28.66,28.71,23300.0,26.4467,26.5656,26.209,26.2547,23300.0
2009-01-29 10:00:00,28.69,28.71,28.36,28.7,17700.0,26.2364,26.2547,25.9346,26.2455,17700.0
2009-01-29 10:30:00,28.71,28.79,28.51,28.73,19500.0,26.2547,26.3278,26.0718,26.273,19500.0
2009-01-29 11:00:00,28.73,28.74,28.48,28.48,18800.0,26.273,26.2821,26.0444,26.0444,18800.0
2009-01-29 11:30:00,28.47,28.52,28.18,28.21,14300.0,26.0352,26.0809,25.77,25.7974,14300.0
2009-01-29 12:00:00,28.17,28.18,27.85,28.01,34600.0,25.7609,25.77,25.4682,25.6145,34600.0
2009-01-29 12:30:00,28.03,28.03,27.59,27.69,31700.0,25.6328,25.6328,25.2305,25.3219,31700.0
2009-01-29 13:00:00,27.69,27.84,27.51,27.78,24300.0,25.3219,25.4591,25.1573,25.4042,24300.0
2009-01-29 13:30:00,27.78,27.83,27.59,27.75,19700.0,25.4042,25.4499,25.2305,25.3768,19700.0
2009-01-29 14:00:00,27.77,27.94,27.72,27.9,26600.0,25.3951,25.5505,25.3493,25.514,26600.0
2009-01-29 14:30:00,27.89,27.95,27.66,27.66,29100.0,25.5048,25.5597,25.2945,25.2945,29100.0
2009-01-29 15:00:00,27.68,27.89,27.61,27.68,43900.0,25.3128,25.5048,25.2488,25.3128,43900.0
2009-01-29 15:30:00,27.7,27.87,27.51,27.74,127600.0,25.3311,25.4865,25.1573,25.3676,127600.0
2009-01-30 09:30:00,27.97,28.04,27.26,27.26,20300.0,25.578,25.642,24.9287,24.9287,20300.0
2009-01-30 10:00:00,27.27,27.27,26.94,26.94,15400.0,24.9378,24.9378,24.6361,24.6361,15400.0
2009-01-30 10:30:00,26.93,27.09,26.82,27.02,7800.0,24.6269,24.7732,24.5263,24.7092,7800.0
2009-01-30 11:00:00,26.97,27.15,26.73,26.81,12800.0,24.6635,24.8281,24.444,24.5172,12800.0
2009-01-30 11:30:00,26.81,26.97,26.79,26.95,9700.0,24.5172,24.6635,24.4989,24.6452,9700.0
2009-01-30 12:00:00,26.94,27.1,26.84,27.08,29800.0,24.6361,24.7824,24.5446,24.7641,29800.0
2009-01-30 12:30:00,27.13,27.18,27.0,27.12,13700.0,24.8098,24.8555,24.6909,24.8007,13700.0
2009-01-30 13:00:00,27.11,27.25,26.98,27.04,22500.0,24.7915,24.9195,24.6726,24.7275,22500.0
2009-01-30 13:30:00,27.02,27.07,26.68,26.97,26500.0,24.7092,24.7549,24.3983,24.6635,26500.0
2009-01-30 14:00:00,27.0,27.08,26.8,27.0,28600.0,24.6909,24.7641,24.508,24.6909,28600.0
2009-01-30 14:30:00,27.01,27.09,26.77,26.98,35700.0,24.7001,24.7732,24.4806,24.6726,35700.0
2009-01-30 15:00:00,26.9,27.1,26.67,26.76,73900.0,24.5995,24.7824,24.3891,24.4714,73900.0
2009-01-30 15:30:00,26.77,27.03,26.6,26.94,148000.0,24.4806,24.7184,24.3251,24.6361,148000.0
2009-02-02 09:30:00,26.5,26.82,26.2,26.52,35800.0,24.2337,24.5263,23.9593,24.252,35800.0
2009-02-02 10:00:00,26.48,26.8,26.48,26.6,42600.0,24.2154,24.508,24.2154,24.3251,42600.0
2009-02-02 10:30:00,26.58,26.71,26.5,26.61,42700.0,24.3068,24.4257,24.2337,24.3343,42700.0
2009-02-02 11:00:00,26.57,26.6,26.35,26.41,35000.0,24.2977,24.3251,24.0965,24.1514,35000.0
2009-02-02 11:30:00,26.37,26.57,26.32,26.44,21900.0,24.1148,24.2977,24.0691,24.1788,21900.0
2009-02-02 12:00:00,26.44,26.63,26.37,26.6,28200.0,24.1788,24.3526,24.1148,24.3251,28200.0
2009-02-02 12:30:00,26.6,26.71,26.56,26.65,36700.0,24.3251,24.4257,24.2886,24.3709,36700.0
2009-02-02 13:00:00,26.62,26.65,26.46,26.51,15400.0,24.3434,24.3709,24.1971,24.2428,15400.0
2009-02-02 13:30:00,26.5,26.63,26.41,26.45,23500.0,24.2337,24.3526,24.1514,24.188,23500.0
2009-02-02 14:00:00,26.45,26.52,26.31,26.41,29400.0,24.188,24.252,24.0599,24.1514,29400.0
2009-02-02 14:30:00,26.46,26.48,26.29,26.4,29500.0,24.1971,24.2154,24.0416,24.1422,29500.0
2009-02-02 15:00:00,26.4,26.7,26.4,26.6,87300.0,24.1422,24.4166,24.1422,24.3251,87300.0
2009-02-02 15:30:00,26.6,26.62,26.5,26.53,131800.0,24.3251,24.3434,24.2337,24.2611,131800.0
2009-02-03 09:30:00,26.84,27.05,26.48,26.67,32200.0,24.5446,24.7366,24.2154,24.3891,32200.0
2009-02-03 10:00:00,26.67,26.78,26.25,26.49,38900.0,24.3891,24.4897,24.0051,24.2245,38900.0
2009-02-03 10:30:00,26.5,26.7,26.45,26.46,23100.0,24.2337,24.4166,24.188,24.1971,23100.0
2009-02-03 11:00:00,26.51,26.73,26.48,26.56,50400.0,24.2428,24.444,24.2154,24.2886,50400.0
2009-02-03 11:30:00,26.55,26.6,26.34,26.35,23500.0,24.2794,24.3251,24.0874,24.0965,23500.0
2009-02-03 12:00:00,26.38,26.5,26.3,26.34,44900.0,24.1239,24.2337,24.0508,24.0874,44900.0
2009-02-03 12:30:00,26.36,26.38,26.19,26.22,33700.0,24.1057,24.1239,23.9502,23.9776,33700.0
2009-02-03 13:00:00,26.2,26.42,26.2,26.37,34300.0,23.9593,24.1605,23.9593,24.1148,34300.0
2009-02-03 13:30:00,26.36,26.45,26.33,26.38,36600.0,24.1057,24.188,24.0782,24.1239,36600.0
2009-02-03 14:00:00,26.39,26.53,26.3,26.37,65500.0,24.1331,24.2611,24.0508,24.1148,65500.0
2009-02-03 14:30:00,26.35,26.63,26.35,26.48,52900.0,24.0965,24.3526,24.0965,24.2154,52900.0
2009-02-03 15:00:00,26.48,26.88,26.43,26.62,166700.0,24.2154,24.5812,24.1697,24.3434,166700.0
2009-02-03 15:30:00,26.62,26.88,26.47,26.63,377200.0,24.3434,24.5812,24.2062,24.3526,377200.0
2009-02-04 09:30:00,26.62,27.15,26.3,27.12,25200.0,24.3434,24.8281,24.0508,24.8007,25200.0
2009-02-04 10:00:00,27.14,27.67,27.14,27.56,38000.0,24.819,25.3036,24.819,25.203,38000.0
2009-02-04 10:30:00,27.51,27.72,27.47,27.71,28300.0,25.1573,25.3493,25.1207,25.3402,28300.0
2009-02-04 11:00:00,27.65,27.74,27.43,27.56,33700.0,25.2853,25.3676,25.0841,25.203,33700.0
2009-02-04 11:30:00,27.54,27.83,27.49,27.77,37600.0,25.1847,25.4499,25.139,25.3951,37600.0
2009-02-04 12:00:00,27.77,28.03,27.77,27.92,51300.0,25.3951,25.6328,25.3951,25.5322,51300.0
2009-02-04 12:30:00,27.92,28.05,27.87,27.97,67700.0,25.5322,25.6511,25.4865,25.578,67700.0
2009-02-04 13:00:00,27.99,28.09,27.85,28.06,27700.0,25.5963,25.6877,25.4682,25.6603,27700.0
2009-02-04 13:30:00,28.08,28.08,27.34,27.56,46400.0,25.6786,25.6786,25.0018,25.203,46400.0
2009-02-04 14:00:00,27.56,27.56,27.25,27.34,27500.0,25.203,25.203,24.9195,25.0018,27500.0
2009-02-04 14:30:00,27.33,27.61,27.27,27.57,31900.0,24.9927,25.2488,24.9378,25.2122,31900.0
2009-02-04 15:00:00,27.58,27.6,27.32,27.42,56900.0,25.2213,25.2396,24.9836,25.075,56900.0
2009-02-04 15:30:00,27.43,27.59,27.32,27.43,82700.0,25.0841,25.2305,24.9836,25.0841,82700.0
2009-02-05 09:30:00,27.14,27.33,26.91,26.96,17100.0,24.819,24.9927,24.6086,24.6543,17100.0
2009-02-05 10:00:00,26.93,27.37,26.93,27.17,40700.0,24.6269,25.0293,24.6269,24.8464,40700.0
2009-02-05 10:30:00,27.19,27.67,27.01,27.54,24000.0,24.8647,25.3036,24.7001,25.1847,24000.0
2009-02-05 11:00:00,27.57,27.82,27.43,27.51,35100.0,25.2122,25.4408,25.0841,25.1573,35100.0
2009-02-05 11:30:00,27.5,27.74,27.33,27.45,29800.0,25.1482,25.3676,24.9927,25.1024,29800.0
2009-02-05 12:00:00,27.49,27.79,27.4,27.66,118800.0,25.139,25.4134,25.0567,25.2945,118800.0
2009-02-05 12:30:00,27.65,28.01,27.61,28.01,30700.0,25.2853,25.6145,25.2488,25.6145,30700.0
2009-02-05 13:00:00,27.97,28.0,27.71,27.74,40000.0,25.578,25.6054,25.3402,25.3676,40000.0
2009-02-05 13:30:00,27.74,27.9,27.7,27.75,23300.0,25.3676,25.514,25.3311,25.3768,23300.0
2009-02-05 14:00:00,27.72,27.95,27.71,27.95,18000.0,25.3493,25.5597,25.3402,25.5597,18000.0
2009-02-05 14:30:00,27.96,28.05,27.7,27.75,59800.0,25.5688,25.6511,25.3311,25.3768,59800.0
2009-02-05 15:00:00,27.73,27.94,27.66,27.93,98800.0,25.3585,25.5505,25.2945,25.5414,98800.0
2009-02-05 15:30:00,27.94,27.97,27.68,27.79,90700.0,25.5505,25.578,25.3128,25.4134,90700.0
2009-02-06 09:30:00,27.69,28.57,27.59,28.49,33100.0,25.3219,26.1267,25.2305,26.0535,33100.0
2009-02-06 10:00:00,28.54,28.62,28.06,28.32,25800.0,26.0992,26.1724,25.6603,25.898,25800.0
2009-02-06 10:30:00,28.36,28.44,28.14,28.31,27700.0,25.9346,26.0078,25.7334,25.8889,27700.0
2009-02-06 11:00:00,28.3,28.41,28.22,28.27,22800.0,25.8797,25.9803,25.8066,25.8523,22800.0
2009-02-06 11:30:00,28.27,28.28,28.14,28.22,6600.0,25.8523,25.8615,25.7334,25.8066,6600.0
2009-02-06 12:00:00,28.21,28.21,27.98,28.07,16200.0,25.7974,25.7974,25.5871,25.6694,16200.0
2009-02-06 12:30:00,28.02,28.39,28.02,28.36,13700.0,25.6237,25.962,25.6237,25.9346,13700.0
2009-02-06 13:00:00,28.37,28.82,28.34,28.77,31200.0,25.9438,26.3553,25.9163,26.3096,31200.0
2009-02-06 13:30:00,28.78,28.89,28.72,28.75,22000.0,26.3187,26.4193,26.2638,26.2913,22000.0
2009-02-06 14:00:00,28.75,28.75,28.52,28.71,29100.0,26.2913,26.2913,26.0809,26.2547,29100.0
2009-02-06 14:30:00,28.72,28.8,28.5,28.64,40400.0,26.2638,26.337,26.0626,26.1907,40400.0
2009-02-06 15:00:00,28.63,28.63,28.34,28.55,49200.0,26.1815,26.1815,25.9163,26.1084,49200.0
2009-02-06 15:30:00,28.56,28.79,28.52,28.64,62000.0,26.1175,26.3278,26.0809,26.1907,62000.0
2009-02-09 09:30:00,28.57,28.61,27.97,28.02,30700.0,26.1267,26.1632,25.578,25.6237,30700.0
2009-02-09 10:00:00,28.02,28.18,27.82,28.07,15200.0,25.6237,25.77,25.4408,25.6694,15200.0
2009-02-09 10:30:00,28.11,28.48,27.97,28.45,21200.0,25.706,26.0444,25.578,26.0169,21200.0
2009-02-09 11:00:00,28.49,28.64,28.47,28.59,130400.0,26.0535,26.1907,26.0352,26.1449,130400.0
2009-02-09 11:30:00,28.67,28.68,28.5,28.59,61000.0,26.2181,26.2272,26.0626,26.1449,61000.0
2009-02-09 12:00:00,28.59,28.7,28.55,28.6,91200.0,26.1449,26.2455,26.1084,26.1541,91200.0
2009-02-09 12:30:00,28.62,28.79,28.45,28.76,35500.0,26.1724,26.3278,26.0169,26.3004,35500.0
2009-02-09 13:00:00,28.78,28.82,28.51,28.51,19800.0,26.3187,26.3553,26.0718,26.0718,19800.0
2009-02-09 13:30:00,28.49,28.61,28.26,28.61,25900.0,26.0535,26.1632,25.8432,26.1632,25900.0
2009-02-09 14:00:00,28.57,28.6,28.13,28.13,13600.0,26.1267,26.1541,25.7243,25.7243,13600.0
2009-02-09 14:30:00,28.17,28.32,28.05,28.26,17800.0,25.7609,25.898,25.6511,25.8432,17800.0
2009-02-09 15:00:00,28.28,28.49,28.16,28.45,30000.0,25.8615,26.0535,25.7517,26.0169,30000.0
2009-02-09 15:30:00,28.45,28.51,28.16,28.39,40300.0,26.0169,26.0718,25.7517,25.962,40300.0
2009-02-10 09:30:00,28.13,28.56,28.08,28.15,81200.0,25.7243,26.1175,25.6786,25.7426,81200.0
2009-02-10 10:00:00,28.2,28.26,27.55,27.68,89900.0,25.7883,25.8432,25.1939,25.3128,89900.0
2009-02-10 10:30:00,27.69,28.07,27.54,27.81,106500.0,25.3219,25.6694,25.1847,25.4317,106500.0
2009-02-10 11:00:00,27.82,28.08,27.12,27.46,76600.0,25.4408,25.6786,24.8007,25.1116,76600.0
2009-02-10 11:30:00,27.46,27.49,26.7,26.93,100800.0,25.1116,25.139,24.4166,24.6269,100800.0
2009-02-10 12:00:00,26.92,27.22,26.88,27.03,84600.0,24.6178,24.8921,24.5812,24.7184,84600.0
2009-02-10 12:30:00,27.03,27.37,26.93,27.2,60400.0,24.7184,25.0293,24.6269,24.8738,60400.0
2009-02-10 13:00:00,27.17,27.17,26.75,26.83,91000.0,24.8464,24.8464,24.4623,24.5355,91000.0
2009-02-10 13:30:00,26.82,26.91,26.69,26.81,96700.0,24.5263,24.6086,24.4074,24.5172,96700.0
2009-02-10 14:00:00,26.72,26.88,26.5,26.55,81500.0,24.4349,24.5812,24.2337,24.2794,81500.0
2009-02-10 14:30:00,26.55,26.69,26.32,26.34,51100.0,24.2794,24.4074,24.0691,24.0874,51100.0
2009-02-10 15:00:00,26.37,26.64,26.36,26.57,81000.0,24.1148,24.3617,24.1057,24.2977,81000.0
2009-02-10 15:30:00,26.56,26.88,26.41,26.75,218300.0,24.2886,24.5812,24.1514,24.4623,218300.0
2009-02-11 09:30:00,26.74,26.9,26.26,26.33,74600.0,24.4532,24.5995,24.0142,24.0782,74600.0
2009-02-11 10:00:00,26.34,26.39,25.93,26.03,78800.0,24.0874,24.1331,23.7124,23.8039,78800.0
2009-02-11 10:30:00,25.99,26.49,25.8,26.28,94600.0,23.7673,24.2245,23.5935,24.0325,94600.0
2009-02-11 11:00:00,26.29,26.52,26.13,26.33,71100.0,24.0416,24.252,23.8953,24.0782,71100.0
2009-02-11 11:30:00,26.33,26.45,26.13,26.17,67700.0,24.0782,24.188,23.8953,23.9319,67700.0
2009-02-11 12:00:00,26.19,26.34,26.1,26.24,45600.0,23.9502,24.0874,23.8679,23.9959,45600.0
2009-02-11 12:30:00,26.21,26.45,26.09,26.09,49700.0,23.9685,24.188,23.8587,23.8587,49700.0
2009-02-11 13:00:00,26.11,26.31,26.01,26.28,47700.0,23.877,24.0599,23.7856,24.0325,47700.0
2009-02-11 13:30:00,26.28,26.28,25.93,26.02,31200.0,24.0325,24.0325,23.7124,23.7947,31200.0
2009-02-11 14:00:00,26.06,26.28,25.99,26.26,46900.0,23.8313,24.0325,23.7673,24.0142,46900.0
2009-02-11 14:30:00,26.25,26.68,26.17,26.6,51200.0,24.0051,24.3983,23.9319,24.3251,51200.0
2009-02-11 15:00:00,26.58,26.74,26.4,26.53,75400.0,24.3068,24.4532,24.1422,24.2611,75400.0
2009-02-11 15:30:00,26.53,26.6,26.28,26.47,95300.0,24.2611,24.3251,24.0325,24.2062,95300.0
2009-02-12 09:30:00,26.12,26.18,25.42,25.5,46400.0,23.8862,23.9411,23.246,23.3192,46400.0
2009-02-12 10:00:00,25.5,25.89,25.4,25.89,70800.0,23.3192,23.6759,23.2278,23.6759,70800.0
2009-02-12 10:30:00,25.92,25.99,25.52,25.73,85700.0,23.7033,23.7673,23.3375,23.5295,85700.0
2009-02-12 11:00:00,25.78,25.87,25.5,25.7,68500.0,23.5753,23.6576,23.3192,23.5021,68500.0
2009-02-12 11:30:00,25.71,26.0,25.68,25.85,28200.0,23.5112,23.7764,23.4838,23.6393,28200.0
2009-02-12 12:00:00,25.82,25.98,25.73,25.98,16100.0,23.6118,23.7582,23.5295,23.7582,16100.0
2009-02-12 12:30:00,25.99,26.11,25.8,25.81,44400.0,23.7673,23.877,23.5935,23.6027,44400.0
2009-02-12 13:00:00,25.85,25.85,25.5,25.62,43400.0,23.6393,23.6393,23.3192,23.4289,43400.0
2009-02-12 13:30:00,25.61,25.66,25.42,25.65,16800.0,23.4198,23.4655,23.246,23.4564,16800.0
2009-02-12 14:00:00,25.65,25.75,25.54,25.57,34900.0,23.4564,23.5478,23.3558,23.3832,34900.0
2009-02-12 14:30:00,25.57,25.6,25.24,25.32,22800.0,23.3832,23.4107,23.0814,23.1546,22800.0
2009-02-12 15:00:00,25.34,26.06,25.22,26.05,58800.0,23.1729,23.8313,23.0632,23.8222,58800.0
2009-02-12 15:30:00,26.03,26.44,25.85,26.4,125900.0,23.8039,24.1788,23.6393,24.1422,125900.0
2009-02-13 09:30:00,26.37,26.66,26.03,26.48,70000.0,24.1148,24.38,23.8039,24.2154,70000.0
2009-02-13 10:00:00,26.51,26.51,26.17,26.51,64500.0,24.2428,24.2428,23.9319,24.2428,64500.0
2009-02-13 10:30:00,26.54,26.78,26.48,26.72,34600.0,24.2703,24.4897,24.2154,24.4349,34600.0
2009-02-13 11:00:00,26.68,26.68,26.14,26.2,18200.0,24.3983,24.3983,23.9045,23.9593,18200.0
2009-02-13 11:30:00,26.21,26.38,25.95,26.07,43300.0,23.9685,24.1239,23.7307,23.8405,43300.0
2009-02-13 12:00:00,26.05,26.22,25.99,26.17,41700.0,23.8222,23.9776,23.7673,23.9319,41700.0
2009-02-13 12:30:00,26.25,26.28,25.93,25.99,35900.0,24.0051,24.0325,23.7124,23.7673,35900.0
2009-02-13 13:00:00,26.01,26.21,25.96,26.19,15700.0,23.7856,23.9685,23.7399,23.9502,15700.0
2009-02-13 13:30:00,26.2,26.48,26.07,26.31,41800.0,23.9593,24.2154,23.8405,24.0599,41800.0
2009-02-13 14:00:00,26.33,26.47,26.16,26.21,49000.0,24.0782,24.2062,23.9228,23.9685,49000.0
2009-02-13 14:30:00,26.21,26.31,26.13,26.21,48700.0,23.9685,24.0599,23.8953,23.9685,48700.0
2009-02-13 15:00:00,26.26,26.28,25.9,26.17,47500.0,24.0142,24.0325,23.685,23.9319,47500.0
2009-02-13 15:30:00,26.16,26.28,25.96,26.01,101100.0,23.9228,24.0325,23.7399,23.7856,101100.0
2009-02-17 09:30:00,25.51,25.73,25.06,25.38,51000.0,23.3284,23.5295,22.9168,23.2095,51000.0
2009-02-17 10:00:00,25.34,25.38,25.0,25.38,65400.0,23.1729,23.2095,22.862,23.2095,65400.0
2009-02-17 10:30:00,25.39,25.77,25.39,25.67,35400.0,23.2186,23.5661,23.2186,23.4747,35400.0
2009-02-17 11:00:00,25.67,25.67,25.29,25.29,64900.0,23.4747,23.4747,23.1272,23.1272,64900.0
2009-02-17 11:30:00,25.25,25.41,25.15,25.2,50100.0,23.0906,23.2369,22.9991,23.0449,50100.0
2009-02-17 12:00:00,25.24,25.55,25.23,25.55,111500.0,23.0814,23.3649,23.0723,23.3649,111500.0
2009-02-17 12:30:00,25.56,25.62,25.43,25.58,21400.0,23.3741,23.4289,23.2552,23.3924,21400.0
2009-02-17 13:00:00,25.59,25.64,25.29,25.4,27900.0,23.4015,23.4472,23.1272,23.2278,27900.0
2009-02-17 13:30:00,25.4,25.54,25.32,25.38,35500.0,23.2278,23.3558,23.1546,23.2095,35500.0
2009-02-17 14:00:00,25.38,25.54,25.34,25.38,41200.0,23.2095,23.3558,23.1729,23.2095,41200.0
2009-02-17 14:30:00,25.36,25.6,25.31,25.47,35400.0,23.1912,23.4107,23.1455,23.2918,35400.0
2009-02-17 15:00:00,25.48,25.53,25.27,25.37,46700.0,23.3009,23.3466,23.1089,23.2003,46700.0
2009-02-17 15:30:00,25.36,25.79,25.28,25.29,92000.0,23.1912,23.5844,23.118,23.1272,92000.0
2009-02-18 09:30:00,25.61,25.61,24.57,24.59,57500.0,23.4198,23.4198,22.4687,22.487,57500.0
2009-02-18 10:00:00,24.59,24.76,24.35,24.68,87200.0,22.487,22.6425,22.2676,22.5693,87200.0
2009-02-18 10:30:00,24.67,24.84,24.56,24.67,85700.0,22.5602,22.7156,22.4596,22.5602,85700.0
2009-02-18 11:00:00,24.65,25.15,24.54,25.07,80700.0,22.5419,22.9991,22.4413,22.926,80700.0
2009-02-18 11:30:00,25.05,25.09,24.83,24.85,48000.0,22.9077,22.9443,22.7065,22.7248,48000.0
2009-02-18 12:00:00,24.85,25.15,24.63,24.67,66400.0,22.7248,22.9991,22.5236,22.5602,66400.0
2009-02-18 12:30:00,24.67,24.87,24.49,24.69,57500.0,22.5602,22.7431,22.3956,22.5785,57500.0
2009-02-18 13:00:00,24.68,24.87,24.46,24.68,40000.0,22.5693,22.7431,22.3681,22.5693,40000.0
2009-02-18 13:30:00,24.66,24.68,24.4,24.53,38200.0,22.551,22.5693,22.3133,22.4322,38200.0
2009-02-18 14:00:00,24.49,24.59,24.27,24.34,47700.0,22.3956,22.487,22.1944,22.2584,47700.0
2009-02-18 14:30:00,24.35,24.52,24.16,24.49,53700.0,22.2676,22.423,22.0938,22.3956,53700.0
2009-02-18 15:00:00,24.5,24.61,24.26,24.29,72400.0,22.4047,22.5053,22.1853,22.2127,72400.0
2009-02-18 15:30:00,24.32,24.47,24.21,24.4,79000.0,22.2401,22.3773,22.1395,22.3133,79000.0
2009-02-19 09:30:00,24.69,24.81,24.34,24.74,58300.0,22.5785,22.6882,22.2584,22.6242,58300.0
2009-02-19 10:00:00,24.74,24.8,24.28,24.44,49100.0,22.6242,22.6791,22.2035,22.3499,49100.0
2009-02-19 10:30:00,24.42,24.61,24.22,24.45,34100.0,22.3316,22.5053,22.1487,22.359,34100.0
2009-02-19 11:00:00,24.39,24.67,24.37,24.49,36600.0,22.3041,22.5602,22.2858,22.3956,36600.0
2009-02-19 11:30:00,24.45,24.46,24.1,24.15,19600.0,22.359,22.3681,22.0389,22.0847,19600.0
2009-02-19 12:00:00,24.12,24.16,23.98,24.07,28600.0,22.0572,22.0938,21.9292,22.0115,28600.0
2009-02-19 12:30:00,24.09,24.31,24.09,24.24,26400.0,22.0298,22.231,22.0298,22.167,26400.0
2009-02-19 13:00:00,24.23,24.52,24.15,24.49,20800.0,22.1578,22.423,22.0847,22.3956,20800.0
2009-02-19 13:30:00,24.51,24.51,24.16,24.18,12600.0,22.4139,22.4139,22.0938,22.1121,12600.0
2009-02-19 14:00:00,24.16,24.3,24.07,24.21,18300.0,22.0938,22.2218,22.0115,22.1395,18300.0
2009-02-19 14:30:00,24.17,24.17,23.9,24.04,47000.0,22.1029,22.1029,21.856,21.9841,47000.0
2009-02-19 15:00:00,24.04,24.14,23.82,24.03,54000.0,21.9841,22.0755,21.7829,21.9749,54000.0
2009-02-19 15:30:00,24.02,24.07,23.71,23.96,106000.0,21.9658,22.0115,21.6823,21.9109,106000.0
2009-02-20 09:30:00,23.82,23.85,23.27,23.66,93400.0,21.7829,21.8103,21.2799,21.6366,93400.0
2009-02-20 10:00:00,23.67,23.99,23.67,23.83,52100.0,21.6457,21.9383,21.6457,21.792,52100.0
2009-02-20 10:30:00,23.84,23.93,23.74,23.93,62200.0,21.8012,21.8835,21.7097,21.8835,62200.0
2009-02-20 11:00:00,23.89,23.95,23.46,23.48,58100.0,21.8469,21.9018,21.4537,21.472,58100.0
2009-02-20 11:30:00,23.48,23.6,23.32,23.4,26400.0,21.472,21.5817,21.3256,21.3988,26400.0
2009-02-20 12:00:00,23.39,23.6,23.37,23.39,23000.0,21.3897,21.5817,21.3714,21.3897,23000.0
2009-02-20 12:30:00,23.38,23.41,23.04,23.05,30000.0,21.3805,21.4079,21.0696,21.0787,30000.0
2009-02-20 13:00:00,23.05,23.05,22.76,23.0,34000.0,21.0787,21.0787,20.8135,21.033,34000.0
2009-02-20 13:30:00,22.94,23.13,22.89,23.07,39300.0,20.9781,21.1519,20.9324,21.097,39300.0
2009-02-20 14:00:00,23.09,23.61,22.96,23.25,60400.0,21.1153,21.5908,20.9964,21.2616,60400.0
2009-02-20 14:30:00,23.27,23.83,23.26,23.58,85100.0,21.2799,21.792,21.2708,21.5634,85100.0
2009-02-20 15:00:00,23.53,23.57,23.27,23.36,58000.0,21.5177,21.5543,21.2799,21.3622,58000.0
2009-02-20 15:30:00,23.31,23.54,23.19,23.51,91100.0,21.3165,21.5268,21.2068,21.4994,91100.0
2009-02-23 09:30:00,23.44,23.95,23.4,23.5,66800.0,21.4354,21.9018,21.3988,21.4902,66800.0
2009-02-23 10:00:00,23.5,23.53,23.02,23.15,40100.0,21.4902,21.5177,21.0513,21.1702,40100.0
2009-02-23 10:30:00,23.15,23.15,22.74,22.88,43500.0,21.1702,21.1702,20.7952,20.9233,43500.0
2009-02-23 11:00:00,22.85,23.02,22.81,22.94,19500.0,20.8958,21.0513,20.8593,20.9781,19500.0
2009-02-23 11:30:00,22.9,22.96,22.79,22.93,43900.0,20.9416,20.9964,20.841,20.969,43900.0
2009-02-23 12:00:00,22.93,23.03,22.87,22.88,24700.0,20.969,21.0604,20.9141,20.9233,24700.0
2009-02-23 12:30:00,22.88,22.9,22.66,22.7,25200.0,20.9233,20.9416,20.7221,20.7587,25200.0
2009-02-23 13:00:00,22.68,23.08,22.67,23.02,53800.0,20.7404,21.1062,20.7312,21.0513,53800.0
2009-02-23 13:30:00,23.06,23.09,22.91,22.99,27900.0,21.0879,21.1153,20.9507,21.0239,27900.0
2009-02-23 14:00:00,22.95,23.21,22.88,23.17,38600.0,20.9873,21.225,20.9233,21.1885,38600.0
2009-02-23 14:30:00,23.2,23.23,22.58,22.62,49600.0,21.2159,21.2433,20.6489,20.6855,49600.0
2009-02-23 15:00:00,22.58,22.78,22.57,22.69,139900.0,20.6489,20.8318,20.6398,20.7495,139900.0
2009-02-23 15:30:00,22.69,22.86,22.54,22.64,119200.0,20.7495,20.905,20.6123,20.7038,119200.0
2009-02-24 09:30:00,22.89,23.0,22.62,22.83,41500.0,20.9324,21.033,20.6855,20.8775,41500.0
2009-02-24 10:00:00,22.81,23.01,22.62,23.01,59200.0,20.8593,21.0422,20.6855,21.0422,59200.0
2009-02-24 10:30:00,23.03,23.26,22.95,23.12,26900.0,21.0604,21.2708,20.9873,21.1427,26900.0
2009-02-24 11:00:00,23.12,23.24,23.05,23.11,17900.0,21.1427,21.2525,21.0787,21.1336,17900.0
2009-02-24 11:30:00,23.13,23.13,22.7,22.79,33500.0,21.1519,21.1519,20.7587,20.841,33500.0
2009-02-24 12:00:00,22.76,22.87,22.67,22.76,25000.0,20.8135,20.9141,20.7312,20.8135,25000.0
2009-02-24 12:30:00,22.82,22.98,22.78,22.95,25900.0,20.8684,21.0147,20.8318,20.9873,25900.0
2009-02-24 13:00:00,22.91,23.33,22.9,23.33,38700.0,20.9507,21.3348,20.9416,21.3348,38700.0
2009-02-24 13:30:00,23.35,23.59,23.29,23.55,48600.0,21.3531,21.5726,21.2982,21.536,48600.0
2009-02-24 14:00:00,23.56,23.76,23.5,23.68,41600.0,21.5451,21.728,21.4902,21.6549,41600.0
2009-02-24 14:30:00,23.66,23.73,23.48,23.65,52100.0,21.6366,21.7006,21.472,21.6274,52100.0
2009-02-24 15:00:00,23.68,23.95,23.64,23.78,59100.0,21.6549,21.9018,21.6183,21.7463,59100.0
2009-02-24 15:30:00,23.76,23.86,23.65,23.65,79200.0,21.728,21.8195,21.6274,21.6274,79200.0
2009-02-25 09:30:00,23.42,23.5,22.77,22.79,63300.0,21.4171,21.4902,20.8227,20.841,63300.0
2009-02-25 10:00:00,22.78,22.82,22.41,22.82,63700.0,20.8318,20.8684,20.4935,20.8684,63700.0
2009-02-25 10:30:00,22.84,22.84,22.55,22.76,70500.0,20.8867,20.8867,20.6215,20.8135,70500.0
2009-02-25 11:00:00,22.76,23.04,22.73,22.96,37300.0,20.8135,21.0696,20.7861,20.9964,37300.0
2009-02-25 11:30:00,23.0,23.08,22.76,22.76,43300.0,21.033,21.1062,20.8135,20.8135,43300.0
2009-02-25 12:00:00,22.74,22.83,22.65,22.74,37000.0,20.7952,20.8775,20.7129,20.7952,37000.0
2009-02-25 12:30:00,22.75,22.9,22.72,22.82,50000.0,20.8044,20.9416,20.777,20.8684,50000.0
2009-02-25 13:00:00,22.78,22.92,22.71,22.8,39800.0,20.8318,20.9599,20.7678,20.8501,39800.0
2009-02-25 13:30:00,22.83,23.29,22.8,23.2,33000.0,20.8775,21.2982,20.8501,21.2159,33000.0
2009-02-25 14:00:00,23.23,23.24,22.81,23.07,70900.0,21.2433,21.2525,20.8593,21.097,70900.0
2009-02-25 14:30:00,23.07,23.21,22.96,23.14,46900.0,21.097,21.225,20.9964,21.161,46900.0
2009-02-25 15:00:00,23.17,23.58,23.12,23.47,80700.0,21.1885,21.5634,21.1427,21.4628,80700.0
2009-02-25 15:30:00,23.45,23.5,22.99,23.04,132200.0,21.4445,21.4902,21.0239,21.0696,132200.0
2009-02-26 09:30:00,23.12,23.25,22.75,22.88,108400.0,21.1427,21.2616,20.8044,20.9233,108400.0
2009-02-26 10:00:00,22.9,23.13,22.84,23.02,22400.0,20.9416,21.1519,20.8867,21.0513,22400.0
2009-02-26 10:30:00,23.04,23.15,22.86,22.99,36000.0,21.0696,21.1702,20.905,21.0239,36000.0
2009-02-26 11:00:00,23.0,23.11,22.75,23.03,34500.0,21.033,21.1336,20.8044,21.0604,34500.0
2009-02-26 11:30:00,22.99,23.02,22.73,22.92,14300.0,21.0239,21.0513,20.7861,20.9599,14300.0
2009-02-26 12:00:00,22.94,23.06,22.76,22.89,27500.0,20.9781,21.0879,20.8135,20.9324,27500.0
2009-02-26 12:30:00,22.88,22.93,22.72,22.72,20600.0,20.9233,20.969,20.777,20.777,20600.0
2009-02-26 13:00:00,22.76,22.81,22.61,22.71,19400.0,20.8135,20.8593,20.6764,20.7678,19400.0
2009-02-26 13:30:00,22.7,22.94,22.64,22.9,15700.0,20.7587,20.9781,20.7038,20.9416,15700.0
2009-02-26 14:00:00,22.87,22.94,22.69,22.86,44500.0,20.9141,20.9781,20.7495,20.905,44500.0
2009-02-26 14:30:00,22.8,22.91,22.58,22.74,74000.0,20.8501,20.9507,20.6489,20.7952,74000.0
2009-02-26 15:00:00,22.74,22.78,22.56,22.65,154200.0,20.7952,20.8318,20.6306,20.7129,154200.0
2009-02-26 15:30:00,22.66,22.9,22.63,22.64,142300.0,20.7221,20.9416,20.6947,20.7038,142300.0
2009-02-27 09:30:00,22.09,23.04,22.0,22.84,62900.0,20.2008,21.0696,20.1185,20.8867,62900.0
2009-02-27 10:00:00,22.79,23.2,22.61,23.07,31500.0,20.841,21.2159,20.6764,21.097,31500.0
2009-02-27 10:30:00,23.06,23.18,22.86,23.02,50200.0,21.0879,21.1976,20.905,21.0513,50200.0
2009-02-27 11:00:00,23.05,23.11,22.87,23.02,31000.0,21.0787,21.1336,20.9141,21.0513,31000.0
2009-02-27 11:30:00,23.04,23.3,22.9,23.3,39500.0,21.0696,21.3074,20.9416,21.3074,39500.0
2009-02-27 12:00:00,23.26,23.35,23.11,23.29,22600.0,21.2708,21.3531,21.1336,21.2982,22600.0
2009-02-27 12:30:00,23.25,23.27,22.99,23.16,20300.0,21.2616,21.2799,21.0239,21.1793,20300.0
2009-02-27 13:00:00,23.14,23.37,23.11,23.32,54100.0,21.161,21.3714,21.1336,21.3256,54100.0
2009-02-27 13:30:00,23.3,23.48,23.1,23.46,39500.0,21.3074,21.472,21.1245,21.4537,39500.0
2009-02-27 14:00:00,23.44,23.55,23.07,23.11,48300.0,21.4354,21.536,21.097,21.1336,48300.0
2009-02-27 14:30:00,23.12,23.4,23.06,23.27,57200.0,21.1427,21.3988,21.0879,21.2799,57200.0
2009-02-27 15:00:00,23.26,23.27,22.84,22.95,47400.0,21.2708,21.2799,20.8867,20.9873,47400.0
2009-02-27 15:30:00,22.91,23.23,22.84,22.96,111200.0,20.9507,21.2433,20.8867,20.9964,111200.0
2009-03-02 09:30:00,22.46,22.64,22.19,22.4,45500.0,20.5392,20.7038,20.2923,20.4843,45500.0
2009-03-02 10:00:00,22.4,22.6,22.17,22.32,59000.0,20.4843,20.6672,20.274,20.4112,59000.0
2009-03-02 10:30:00,22.33,22.5,22.27,22.32,38300.0,20.4203,20.5758,20.3654,20.4112,38300.0
2009-03-02 11:00:00,22.33,22.41,22.24,22.26,39800.0,20.4203,20.4935,20.338,20.3563,39800.0
2009-03-02 11:30:00,22.24,22.25,22.0,22.05,39400.0,20.338,20.3471,20.1185,20.1643,39400.0
2009-03-02 12:00:00,22.08,22.18,22.0,22.07,44700.0,20.1917,20.2831,20.1185,20.1825,44700.0
2009-03-02 12:30:00,22.1,22.35,22.07,22.27,73400.0,20.21,20.4386,20.1825,20.3654,73400.0
2009-03-02 13:00:00,22.24,22.34,22.08,22.26,51300.0,20.338,20.4295,20.1917,20.3563,51300.0
2009-03-02 13:30:00,22.25,22.36,22.19,22.36,69000.0,20.3471,20.4477,20.2923,20.4477,69000.0
2009-03-02 14:00:00,22.4,22.48,22.22,22.31,68400.0,20.4843,20.5575,20.3197,20.402,68400.0
2009-03-02 14:30:00,22.27,22.51,22.17,22.17,78300.0,20.3654,20.5849,20.274,20.274,78300.0
2009-03-02 15:00:00,22.17,22.24,22.03,22.21,72000.0,20.274,20.338,20.146,20.3106,72000.0
2009-03-02 15:30:00,22.21,22.27,22.03,22.11,140200.0,20.3106,20.3654,20.146,20.2191,140200.0
2009-03-03 09:30:00,22.27,22.38,22.11,22.3,64300.0,20.3654,20.466,20.2191,20.3929,64300.0
2009-03-03 10:00:00,22.29,22.42,22.15,22.39,84400.0,20.3837,20.5026,20.2557,20.4752,84400.0
2009-03-03 10:30:00,22.37,22.51,22.17,22.24,42600.0,20.4569,20.5849,20.274,20.338,42600.0
2009-03-03 11:00:00,22.28,22.33,22.12,22.17,110000.0,20.3746,20.4203,20.2283,20.274,110000.0
2009-03-03 11:30:00,22.18,22.18,22.0,22.02,56700.0,20.2831,20.2831,20.1185,20.1368,56700.0
2009-03-03 12:00:00,22.05,22.56,22.05,22.47,32800.0,20.1643,20.6306,20.1643,20.5483,32800.0
2009-03-03 12:30:00,22.45,22.45,22.19,22.31,40500.0,20.53,20.53,20.2923,20.402,40500.0
2009-03-03 13:00:00,22.32,22.48,22.28,22.33,26400.0,20.4112,20.5575,20.3746,20.4203,26400.0
2009-03-03 13:30:00,22.33,22.47,22.2,22.47,71100.0,20.4203,20.5483,20.3014,20.5483,71100.0
2009-03-03 14:00:00,22.44,22.59,22.41,22.47,36900.0,20.5209,20.6581,20.4935,20.5483,36900.0
2009-03-03 14:30:00,22.43,22.69,22.32,22.65,64400.0,20.5118,20.7495,20.4112,20.7129,64400.0
2009-03-03 15:00:00,22.65,22.66,22.27,22.34,97800.0,20.7129,20.7221,20.3654,20.4295,97800.0
2009-03-03 15:30:00,22.35,22.43,22.12,22.21,126300.0,20.4386,20.5118,20.2283,20.3106,126300.0
2009-03-04 09:30:00,22.81,23.08,22.51,23.06,69200.0,20.8593,21.1062,20.5849,21.0879,69200.0
2009-03-04 10:00:00,23.05,23.23,22.76,23.07,68100.0,21.0787,21.2433,20.8135,21.097,68100.0
2009-03-04 10:30:00,23.09,23.69,23.0,23.5,103300.0,21.1153,21.664,21.033,21.4902,103300.0
2009-03-04 11:00:00,23.49,23.72,23.35,23.48,42700.0,21.4811,21.6914,21.3531,21.472,42700.0
2009-03-04 11:30:00,23.46,23.52,23.18,23.37,37100.0,21.4537,21.5085,21.1976,21.3714,37100.0
2009-03-04 12:00:00,23.36,23.44,23.13,23.3,17900.0,21.3622,21.4354,21.1519,21.3074,17900.0
2009-03-04 12:30:00,23.25,23.26,23.05,23.09,14200.0,21.2616,21.2708,21.0787,21.1153,14200.0
2009-03-04 13:00:00,23.05,23.06,22.85,22.92,37700.0,21.0787,21.0879,20.8958,20.9599,37700.0
2009-03-04 13:30:00,22.95,23.12,22.83,22.99,33600.0,20.9873,21.1427,20.8775,21.0239,33600.0
2009-03-04 14:00:00,22.96,23.34,22.91,23.16,23100.0,20.9964,21.3439,20.9507,21.1793,23100.0
2009-03-04 14:30:00,23.18,23.52,23.08,23.47,36900.0,21.1976,21.5085,21.1062,21.4628,36900.0
2009-03-04 15:00:00,23.51,23.66,23.36,23.64,57900.0,21.4994,21.6366,21.3622,21.6183,57900.0
2009-03-04 15:30:00,23.65,23.7,23.15,23.26,150700.0,21.6274,21.6731,21.1702,21.2708,150700.0
2009-03-05 09:30:00,22.71,23.0,22.59,22.69,28600.0,20.7678,21.033,20.6581,20.7495,28600.0
2009-03-05 10:00:00,22.71,22.79,22.2,22.31,41100.0,20.7678,20.841,20.3014,20.402,41100.0
2009-03-05 10:30:00,22.32,22.4,21.98,22.0,30800.0,20.4112,20.4843,20.1002,20.1185,30800.0
2009-03-05 11:00:00,22.03,22.07,21.66,21.74,85900.0,20.146,20.1825,19.8076,19.8808,85900.0
2009-03-05 11:30:00,21.76,22.13,21.74,21.92,23700.0,19.8991,20.2374,19.8808,20.0454,23700.0
2009-03-05 12:00:00,21.92,22.11,21.89,22.1,31000.0,20.0454,20.2191,20.0179,20.21,31000.0
2009-03-05 12:30:00,22.12,22.13,21.87,21.92,20700.0,20.2283,20.2374,19.9996,20.0454,20700.0
2009-03-05 13:00:00,21.91,22.17,21.88,22.05,30500.0,20.0362,20.274,20.0088,20.1643,30500.0
2009-03-05 13:30:00,22.1,22.1,21.86,22.03,37500.0,20.21,20.21,19.9905,20.146,37500.0
2009-03-05 14:00:00,22.02,22.05,21.83,21.86,53200.0,20.1368,20.1643,19.9631,19.9905,53200.0
2009-03-05 14:30:00,21.83,21.99,21.79,21.81,62600.0,19.9631,20.1094,19.9265,19.9448,62600.0
2009-03-05 15:00:00,21.79,22.06,21.77,21.88,84200.0,19.9265,20.1734,19.9082,20.0088,84200.0
2009-03-05 15:30:00,21.87,21.9,21.62,21.75,177600.0,19.9996,20.0271,19.771,19.8899,177600.0
2009-03-06 09:30:00,21.93,22.08,21.25,21.26,67800.0,20.0545,20.1917,19.4327,19.4418,67800.0
2009-03-06 10:00:00,21.24,21.36,20.63,20.66,120600.0,19.4235,19.5333,18.8657,18.8931,120600.0
2009-03-06 10:30:00,20.67,20.76,20.42,20.49,117900.0,18.9023,18.9846,18.6737,18.7377,117900.0
2009-03-06 11:00:00,20.45,20.75,20.34,20.63,91400.0,18.7011,18.9754,18.6005,18.8657,91400.0
2009-03-06 11:30:00,20.65,20.85,20.65,20.66,94400.0,18.884,19.0669,18.884,18.8931,94400.0
2009-03-06 12:00:00,20.67,20.97,20.65,20.75,65500.0,18.9023,19.1766,18.884,18.9754,65500.0
2009-03-06 12:30:00,20.75,20.9,20.44,20.89,118600.0,18.9754,19.1126,18.6919,19.1035,118600.0
2009-03-06 13:00:00,20.9,20.97,20.66,20.71,40900.0,19.1126,19.1766,18.8931,18.9389,40900.0
2009-03-06 13:30:00,20.73,20.74,20.51,20.71,39200.0,18.9571,18.9663,18.756,18.9389,39200.0
2009-03-06 14:00:00,20.67,20.89,20.59,20.74,40300.0,18.9023,19.1035,18.8291,18.9663,40300.0
2009-03-06 14:30:00,20.74,20.79,20.45,20.51,80800.0,18.9663,19.012,18.7011,18.756,80800.0
2009-03-06 15:00:00,20.53,20.62,20.36,20.4,123800.0,18.7742,18.8565,18.6188,18.6554,123800.0
2009-03-06 15:30:00,20.4,20.88,20.31,20.86,160300.0,18.6554,19.0943,18.5731,19.076,160300.0
2009-03-09 09:30:00,20.56,21.09,20.56,20.88,41200.0,18.8017,19.2864,18.8017,19.0943,41200.0
2009-03-09 10:00:00,20.92,21.34,20.87,21.1,33100.0,19.1309,19.515,19.0852,19.2955,33100.0
2009-03-09 10:30:00,21.09,21.21,20.83,20.83,26600.0,19.2864,19.3961,19.0486,19.0486,26600.0
2009-03-09 11:00:00,20.82,20.96,20.74,20.84,19500.0,19.0394,19.1675,18.9663,19.0577,19500.0
2009-03-09 11:30:00,20.86,20.92,20.68,20.79,18100.0,19.076,19.1309,18.9114,19.012,18100.0
2009-03-09 12:00:00,20.82,21.04,20.78,20.95,21000.0,19.0394,19.2406,19.0029,19.1583,21000.0
2009-03-09 12:30:00,20.95,20.96,20.78,20.88,23300.0,19.1583,19.1675,19.0029,19.0943,23300.0
2009-03-09 13:00:00,20.86,20.86,20.49,20.52,37500.0,19.076,19.076,18.7377,18.7651,37500.0
2009-03-09 13:30:00,20.53,20.6,20.44,20.49,41500.0,18.7742,18.8383,18.6919,18.7377,41500.0
2009-03-09 14:00:00,20.5,20.65,20.3,20.43,63800.0,18.7468,18.884,18.5639,18.6828,63800.0
2009-03-09 14:30:00,20.4,20.45,20.19,20.32,53200.0,18.6554,18.7011,18.4633,18.5822,53200.0
2009-03-09 15:00:00,20.31,20.38,20.02,20.15,91700.0,18.5731,18.6371,18.3079,18.4267,91700.0
2009-03-09 15:30:00,20.15,20.26,20.06,20.26,130800.0,18.4267,18.5273,18.3444,18.5273,130800.0
2009-03-10 09:30:00,20.69,21.08,20.41,20.87,39700.0,18.9206,19.2772,18.6645,19.0852,39700.0
2009-03-10 10:00:00,20.91,21.28,20.88,21.07,54600.0,19.1217,19.4601,19.0943,19.2681,54600.0
2009-03-10 10:30:00,21.04,21.35,21.04,21.19,18900.0,19.2406,19.5241,19.2406,19.3778,18900.0
2009-03-10 11:00:00,21.17,21.23,21.05,21.19,19800.0,19.3595,19.4144,19.2498,19.3778,19800.0
2009-03-10 11:30:00,21.19,21.57,21.19,21.53,38400.0,19.3778,19.7253,19.3778,19.6887,38400.0
2009-03-10 12:00:00,21.57,21.8,21.53,21.74,56000.0,19.7253,19.9356,19.6887,19.8808,56000.0
2009-03-10 12:30:00,21.74,21.82,21.59,21.62,25400.0,19.8808,19.9539,19.7436,19.771,25400.0
2009-03-10 13:00:00,21.61,21.64,21.48,21.49,18700.0,19.7619,19.7893,19.643,19.6521,18700.0
2009-03-10 13:30:00,21.48,21.65,21.42,21.47,23400.0,19.643,19.7985,19.5881,19.6339,23400.0
2009-03-10 14:00:00,21.5,21.5,21.3,21.31,41700.0,19.6613,19.6613,19.4784,19.4875,41700.0
2009-03-10 14:30:00,21.3,21.41,21.19,21.37,48900.0,19.4784,19.579,19.3778,19.5424,48900.0
2009-03-10 15:00:00,21.38,21.65,21.34,21.61,59900.0,19.5516,19.7985,19.515,19.7619,59900.0
2009-03-10 15:30:00,21.61,21.69,21.5,21.65,81300.0,19.7619,19.835,19.6613,19.7985,81300.0
2009-03-11 09:30:00,21.75,22.21,21.58,22.16,23800.0,19.8899,20.3106,19.7344,20.2648,23800.0
2009-03-11 10:00:00,22.2,22.24,21.99,22.21,22600.0,20.3014,20.338,20.1094,20.3106,22600.0
2009-03-11 10:30:00,22.21,22.23,21.89,21.93,28500.0,20.3106,20.3289,20.0179,20.0545,28500.0
2009-03-11 11:00:00,21.92,21.94,21.74,21.82,29400.0,20.0454,20.0637,19.8808,19.9539,29400.0
2009-03-11 11:30:00,21.84,21.9,21.7,21.9,11400.0,19.9722,20.0271,19.8442,20.0271,11400.0
2009-03-11 12:00:00,21.91,21.95,21.74,21.8,13400.0,20.0362,20.0728,19.8808,19.9356,13400.0
2009-03-11 12:30:00,21.81,21.88,21.76,21.78,17400.0,19.9448,20.0088,19.8991,19.9173,17400.0
2009-03-11 13:00:00,21.8,21.9,21.7,21.73,22700.0,19.9356,20.0271,19.8442,19.8716,22700.0
2009-03-11 13:30:00,21.77,21.92,21.73,21.86,12500.0,19.9082,20.0454,19.8716,19.9905,12500.0
2009-03-11 14:00:00,21.87,21.89,21.53,21.64,32300.0,19.9996,20.0179,19.6887,19.7893,32300.0
2009-03-11 14:30:00,21.66,21.9,21.66,21.72,33100.0,19.8076,20.0271,19.8076,19.8625,33100.0
2009-03-11 15:00:00,21.69,22.1,21.69,22.0,36000.0,19.835,20.21,19.835,20.1185,36000.0
2009-03-11 15:30:00,22.0,22.16,21.85,21.9,40700.0,20.1185,20.2648,19.9814,20.0271,40700.0
2009-03-12 09:30:00,21.83,21.86,21.26,21.51,19000.0,19.9631,19.9905,19.4418,19.6704,19000.0
2009-03-12 10:00:00,21.56,22.15,21.5,22.09,12900.0,19.7162,20.2557,19.6613,20.2008,12900.0
2009-03-12 10:30:00,22.12,22.27,22.01,22.24,23200.0,20.2283,20.3654,20.1277,20.338,23200.0
2009-03-12 11:00:00,22.27,22.27,22.07,22.13,10200.0,20.3654,20.3654,20.1825,20.2374,10200.0
2009-03-12 11:30:00,22.1,22.36,22.01,22.23,16500.0,20.21,20.4477,20.1277,20.3289,16500.0
2009-03-12 12:00:00,22.26,22.36,22.15,22.19,22800.0,20.3563,20.4477,20.2557,20.2923,22800.0
2009-03-12 12:30:00,22.19,22.29,22.17,22.27,36100.0,20.2923,20.3837,20.274,20.3654,36100.0
2009-03-12 13:00:00,22.28,22.28,22.13,22.15,42100.0,20.3746,20.3746,20.2374,20.2557,42100.0
2009-03-12 13:30:00,22.16,22.24,22.15,22.18,23600.0,20.2648,20.338,20.2557,20.2831,23600.0
2009-03-12 14:00:00,22.19,22.3,22.16,22.18,104600.0,20.2923,20.3929,20.2648,20.2831,104600.0
2009-03-12 14:30:00,22.17,22.41,22.14,22.41,192100.0,20.274,20.4935,20.2466,20.4935,192100.0
2009-03-12 15:00:00,22.42,22.53,22.33,22.38,66700.0,20.5026,20.6032,20.4203,20.466,66700.0
2009-03-12 15:30:00,22.38,22.7,22.34,22.48,133500.0,20.466,20.7587,20.4295,20.5575,133500.0
2009-03-13 09:30:00,22.7,22.7,22.13,22.57,24200.0,20.7587,20.7587,20.2374,20.6398,24200.0
2009-03-13 10:00:00,22.6,22.85,22.52,22.71,48200.0,20.6672,20.8958,20.5941,20.7678,48200.0
2009-03-13 10:30:00,22.67,22.88,22.54,22.77,28000.0,20.7312,20.9233,20.6123,20.8227,28000.0
2009-03-13 11:00:00,22.78,22.84,22.68,22.77,27200.0,20.8318,20.8867,20.7404,20.8227,27200.0
2009-03-13 11:30:00,22.79,22.82,22.57,22.62,15200.0,20.841,20.8684,20.6398,20.6855,15200.0
2009-03-13 12:00:00,22.63,22.65,22.5,22.58,17100.0,20.6947,20.7129,20.5758,20.6489,17100.0
2009-03-13 12:30:00,22.58,22.74,22.54,22.7,21000.0,20.6489,20.7952,20.6123,20.7587,21000.0
2009-03-13 13:00:00,22.69,22.86,22.6,22.82,14700.0,20.7495,20.905,20.6672,20.8684,14700.0
2009-03-13 13:30:00,22.83,22.85,22.71,22.81,12000.0,20.8775,20.8958,20.7678,20.8593,12000.0
2009-03-13 14:00:00,22.84,22.89,22.68,22.79,21100.0,20.8867,20.9324,20.7404,20.841,21100.0
2009-03-13 14:30:00,22.79,22.93,22.72,22.74,23600.0,20.841,20.969,20.777,20.7952,23600.0
2009-03-13 15:00:00,22.74,22.87,22.7,22.83,39600.0,20.7952,20.9141,20.7587,20.8775,39600.0
2009-03-13 15:30:00,22.82,22.86,22.7,22.77,59800.0,20.8684,20.905,20.7587,20.8227,59800.0
2009-03-16 09:30:00,22.97,23.24,22.87,23.14,27600.0,21.0056,21.2525,20.9141,21.161,27600.0
2009-03-16 10:00:00,23.15,23.19,22.79,22.92,32100.0,21.1702,21.2068,20.841,20.9599,32100.0
2009-03-16 10:30:00,22.95,23.24,22.95,22.95,31900.0,20.9873,21.2525,20.9873,20.9873,31900.0
2009-03-16 11:00:00,22.94,23.37,22.93,23.34,19700.0,20.9781,21.3714,20.969,21.3439,19700.0
2009-03-16 11:30:00,23.35,23.37,23.14,23.26,16400.0,21.3531,21.3714,21.161,21.2708,16400.0
2009-03-16 12:00:00,23.23,23.3,23.19,23.29,11000.0,21.2433,21.3074,21.2068,21.2982,11000.0
2009-03-16 12:30:00,23.31,23.53,23.31,23.5,17500.0,21.3165,21.5177,21.3165,21.4902,17500.0
2009-03-16 13:00:00,23.5,23.5,23.26,23.26,17400.0,21.4902,21.4902,21.2708,21.2708,17400.0
2009-03-16 13:30:00,23.28,23.37,23.21,23.23,17700.0,21.2891,21.3714,21.225,21.2433,17700.0
2009-03-16 14:00:00,23.21,23.28,23.1,23.17,22300.0,21.225,21.2891,21.1245,21.1885,22300.0
2009-03-16 14:30:00,23.16,23.24,22.95,23.0,44900.0,21.1793,21.2525,20.9873,21.033,44900.0
2009-03-16 15:00:00,23.0,23.02,22.6,22.71,58500.0,21.033,21.0513,20.6672,20.7678,58500.0
2009-03-16 15:30:00,22.72,22.76,22.47,22.53,85300.0,20.777,20.8135,20.5483,20.6032,85300.0
2009-03-17 09:30:00,22.58,22.6,22.0,22.36,15500.0,20.6489,20.6672,20.1185,20.4477,15500.0
2009-03-17 10:00:00,22.41,22.61,22.28,22.37,17400.0,20.4935,20.6764,20.3746,20.4569,17400.0
2009-03-17 10:30:00,22.34,22.81,22.34,22.78,13100.0,20.4295,20.8593,20.4295,20.8318,13100.0
2009-03-17 11:00:00,22.75,22.78,22.61,22.62,10700.0,20.8044,20.8318,20.6764,20.6855,10700.0
2009-03-17 11:30:00,22.66,22.81,22.62,22.81,10700.0,20.7221,20.8593,20.6855,20.8593,10700.0
2009-03-17 12:00:00,22.82,23.05,22.82,23.03,13000.0,20.8684,21.0787,20.8684,21.0604,13000.0
2009-03-17 12:30:00,23.03,23.23,23.02,23.1,13300.0,21.0604,21.2433,21.0513,21.1245,13300.0
2009-03-17 13:00:00,23.1,23.17,23.02,23.02,14000.0,21.1245,21.1885,21.0513,21.0513,14000.0
2009-03-17 13:30:00,23.02,23.07,22.84,22.84,25300.0,21.0513,21.097,20.8867,20.8867,25300.0
2009-03-17 14:00:00,22.84,22.92,22.75,22.76,19800.0,20.8867,20.9599,20.8044,20.8135,19800.0
2009-03-17 14:30:00,22.75,22.99,22.72,22.91,18000.0,20.8044,21.0239,20.777,20.9507,18000.0
2009-03-17 15:00:00,22.91,23.18,22.89,23.02,33800.0,20.9507,21.1976,20.9324,21.0513,33800.0
2009-03-17 15:30:00,23.01,23.23,22.9,23.19,59300.0,21.0422,21.2433,20.9416,21.2068,59300.0
2009-03-18 09:30:00,22.91,22.91,22.42,22.7,48700.0,20.9507,20.9507,20.5026,20.7587,48700.0
2009-03-18 10:00:00,22.7,22.75,22.49,22.62,70300.0,20.7587,20.8044,20.5666,20.6855,70300.0
2009-03-18 10:30:00,22.6,22.61,22.35,22.46,109500.0,20.6672,20.6764,20.4386,20.5392,109500.0
2009-03-18 11:00:00,22.48,22.5,22.06,22.18,47400.0,20.5575,20.5758,20.1734,20.2831,47400.0
2009-03-18 11:30:00,22.17,22.52,22.14,22.44,33400.0,20.274,20.5941,20.2466,20.5209,33400.0
2009-03-18 12:00:00,22.45,22.55,22.43,22.44,37600.0,20.53,20.6215,20.5118,20.5209,37600.0
2009-03-18 12:30:00,22.46,22.56,22.36,22.54,33200.0,20.5392,20.6306,20.4477,20.6123,33200.0
2009-03-18 13:00:00,22.53,22.56,22.42,22.5,28200.0,20.6032,20.6306,20.5026,20.5758,28200.0
2009-03-18 13:30:00,22.53,22.77,22.53,22.65,33300.0,20.6032,20.8227,20.6032,20.7129,33300.0
2009-03-18 14:00:00,22.65,23.3,22.59,23.07,85000.0,20.7129,21.3074,20.6581,21.097,85000.0
2009-03-18 14:30:00,23.07,23.52,23.05,23.5,128700.0,21.097,21.5085,21.0787,21.4902,128700.0
2009-03-18 15:00:00,23.5,23.53,22.68,22.86,164300.0,21.4902,21.5177,20.7404,20.905,164300.0
2009-03-18 15:30:00,22.87,22.96,22.6,22.93,232500.0,20.9141,20.9964,20.6672,20.969,232500.0
2009-03-19 09:30:00,22.96,23.45,22.8,22.89,60000.0,20.9964,21.4445,20.8501,20.9324,60000.0
2009-03-19 10:00:00,22.89,23.04,22.77,22.87,73100.0,20.9324,21.0696,20.8227,20.9141,73100.0
2009-03-19 10:30:00,22.89,23.0,22.89,22.95,92600.0,20.9324,21.033,20.9324,20.9873,92600.0
2009-03-19 11:00:00,22.92,22.99,22.85,22.85,82600.0,20.9599,21.0239,20.8958,20.8958,82600.0
2009-03-19 11:30:00,22.83,22.92,22.68,22.86,43400.0,20.8775,20.9599,20.7404,20.905,43400.0
2009-03-19 12:00:00,22.86,22.89,22.68,22.72,39300.0,20.905,20.9324,20.7404,20.777,39300.0
2009-03-19 12:30:00,22.72,22.86,22.63,22.78,47900.0,20.777,20.905,20.6947,20.8318,47900.0
2009-03-19 13:00:00,22.8,22.9,22.7,22.89,52100.0,20.8501,20.9416,20.7587,20.9324,52100.0
2009-03-19 13:30:00,22.9,22.97,22.82,22.92,46500.0,20.9416,21.0056,20.8684,20.9599,46500.0
2009-03-19 14:00:00,22.92,23.12,22.92,22.96,41200.0,20.9599,21.1427,20.9599,20.9964,41200.0
2009-03-19 14:30:00,22.97,23.02,22.66,22.76,41000.0,21.0056,21.0513,20.7221,20.8135,41000.0
2009-03-19 15:00:00,22.75,23.0,22.69,22.9,90600.0,20.8044,21.033,20.7495,20.9416,90600.0
2009-03-19 15:30:00,22.89,23.01,22.72,22.79,76800.0,20.9324,21.0422,20.777,20.841,76800.0
2009-03-20 09:30:00,22.89,22.9,22.62,22.73,130000.0,20.9324,20.9416,20.6855,20.7861,130000.0
2009-03-20 10:00:00,22.7,22.7,22.41,22.54,48700.0,20.7587,20.7587,20.4935,20.6123,48700.0
2009-03-20 10:30:00,22.57,22.59,22.29,22.45,40800.0,20.6398,20.6581,20.3837,20.53,40800.0
2009-03-20 11:00:00,22.44,22.46,22.11,22.11,30500.0,20.5209,20.5392,20.2191,20.2191,30500.0
2009-03-20 11:30:00,22.1,22.21,22.0,22.03,23700.0,20.21,20.3106,20.1185,20.146,23700.0
2009-03-20 12:00:00,22.02,22.11,21.99,22.09,20700.0,20.1368,20.2191,20.1094,20.2008,20700.0
2009-03-20 12:30:00,22.08,22.17,21.84,21.93,33500.0,20.1917,20.274,19.9722,20.0545,33500.0
2009-03-20 13:00:00,21.94,21.98,21.84,21.88,12300.0,20.0637,20.1002,19.9722,20.0088,12300.0
2009-03-20 13:30:00,21.88,21.92,21.47,21.47,33500.0,20.0088,20.0454,19.6339,19.6339,33500.0
2009-03-20 14:00:00,21.48,21.5,21.39,21.43,51700.0,19.643,19.6613,19.5607,19.5973,51700.0
2009-03-20 14:30:00,21.44,21.52,21.33,21.49,38500.0,19.6064,19.6796,19.5058,19.6521,38500.0
2009-03-20 15:00:00,21.5,21.66,21.49,21.61,55800.0,19.6613,19.8076,19.6521,19.7619,55800.0
2009-03-20 15:30:00,21.6,21.74,21.39,21.42,126800.0,19.7527,19.8808,19.5607,19.5881,126800.0
2009-03-23 09:30:00,22.07,22.55,21.91,22.53,40100.0,20.1825,20.6215,20.0362,20.6032,40100.0
2009-03-23 10:00:00,22.57,22.99,22.52,22.91,48500.0,20.6398,21.0239,20.5941,20.9507,48500.0
2009-03-23 10:30:00,22.89,23.09,22.86,22.99,53200.0,20.9324,21.1153,20.905,21.0239,53200.0
2009-03-23 11:00:00,22.97,23.09,22.93,22.95,17100.0,21.0056,21.1153,20.969,20.9873,17100.0
2009-03-23 11:30:00,22.94,23.27,22.94,23.26,31300.0,20.9781,21.2799,20.9781,21.2708,31300.0
2009-03-23 12:00:00,23.24,23.26,23.09,23.16,21900.0,21.2525,21.2708,21.1153,21.1793,21900.0
2009-03-23 12:30:00,23.17,23.19,23.0,23.0,15600.0,21.1885,21.2068,21.033,21.033,15600.0
2009-03-23 13:00:00,23.0,23.18,22.86,22.88,32500.0,21.033,21.1976,20.905,20.9233,32500.0
2009-03-23 13:30:00,22.9,23.05,22.85,22.95,20200.0,20.9416,21.0787,20.8958,20.9873,20200.0
2009-03-23 14:00:00,22.98,23.07,22.83,23.01,34900.0,21.0147,21.097,20.8775,21.0422,34900.0
2009-03-23 14:30:00,23.02,23.3,22.99,23.3,48100.0,21.0513,21.3074,21.0239,21.3074,48100.0
2009-03-23 15:00:00,23.28,23.46,23.19,23.4,74600.0,21.2891,21.4537,21.2068,21.3988,74600.0
2009-03-23 15:30:00,23.4,23.68,23.33,23.68,121900.0,21.3988,21.6549,21.3348,21.6549,121900.0
2009-03-24 09:30:00,23.2,23.51,22.7,23.13,53400.0,21.2159,21.4994,20.7587,21.1519,53400.0
2009-03-24 10:00:00,23.15,23.37,22.98,23.25,70600.0,21.1702,21.3714,21.0147,21.2616,70600.0
2009-03-24 10:30:00,23.26,23.26,22.82,23.03,40400.0,21.2708,21.2708,20.8684,21.0604,40400.0
2009-03-24 11:00:00,23.03,23.45,22.98,23.43,30900.0,21.0604,21.4445,21.0147,21.4262,30900.0
2009-03-24 11:30:00,23.43,23.64,23.22,23.26,54400.0,21.4262,21.6183,21.2342,21.2708,54400.0
2009-03-24 12:00:00,23.23,23.38,23.16,23.38,27200.0,21.2433,21.3805,21.1793,21.3805,27200.0
2009-03-24 12:30:00,23.38,23.62,23.34,23.62,22500.0,21.3805,21.6,21.3439,21.6,22500.0
2009-03-24 13:00:00,23.61,23.7,23.47,23.67,25900.0,21.5908,21.6731,21.4628,21.6457,25900.0
2009-03-24 13:30:00,23.67,23.72,23.46,23.55,38200.0,21.6457,21.6914,21.4537,21.536,38200.0
2009-03-24 14:00:00,23.56,23.86,23.53,23.63,48100.0,21.5451,21.8195,21.5177,21.6091,48100.0
2009-03-24 14:30:00,23.65,23.74,23.36,23.46,92800.0,21.6274,21.7097,21.3622,21.4537,92800.0
2009-03-24 15:00:00,23.44,23.48,23.25,23.35,78000.0,21.4354,21.472,21.2616,21.3531,78000.0
2009-03-24 15:30:00,23.35,23.45,23.07,23.1,145700.0,21.3531,21.4445,21.097,21.1245,145700.0
2009-03-25 09:30:00,23.45,24.13,23.44,24.13,41800.0,21.4445,22.0664,21.4354,22.0664,41800.0
2009-03-25 10:00:00,24.15,24.61,24.14,24.51,39300.0,22.0847,22.5053,22.0755,22.4139,39300.0
2009-03-25 10:30:00,24.53,24.84,24.32,24.32,47800.0,22.4322,22.7156,22.2401,22.2401,47800.0
2009-03-25 11:00:00,24.33,24.46,24.24,24.41,35400.0,22.2493,22.3681,22.167,22.3224,35400.0
2009-03-25 11:30:00,24.41,24.65,24.38,24.58,16500.0,22.3224,22.5419,22.295,22.4779,16500.0
2009-03-25 12:00:00,24.58,24.71,24.4,24.41,40100.0,22.4779,22.5968,22.3133,22.3224,40100.0
2009-03-25 12:30:00,24.42,24.44,24.35,24.42,38400.0,22.3316,22.3499,22.2676,22.3316,38400.0
2009-03-25 13:00:00,24.4,24.44,23.74,23.79,152500.0,22.3133,22.3499,21.7097,21.7554,152500.0
2009-03-25 13:30:00,23.8,23.88,23.69,23.75,21000.0,21.7646,21.8377,21.664,21.7189,21000.0
2009-03-25 14:00:00,23.75,23.75,23.3,23.35,69200.0,21.7189,21.7189,21.3074,21.3531,69200.0
2009-03-25 14:30:00,23.36,23.45,23.15,23.24,92700.0,21.3622,21.4445,21.1702,21.2525,92700.0
2009-03-25 15:00:00,23.25,23.69,23.12,23.64,46900.0,21.2616,21.664,21.1427,21.6183,46900.0
2009-03-25 15:30:00,23.68,23.98,23.43,23.96,112700.0,21.6549,21.9292,21.4262,21.9109,112700.0
2009-03-26 09:30:00,24.3,24.63,23.94,24.04,70400.0,22.2218,22.5236,21.8926,21.9841,70400.0
2009-03-26 10:00:00,24.04,24.05,23.84,23.87,53200.0,21.9841,21.9932,21.8012,21.8286,53200.0
2009-03-26 10:30:00,23.9,24.05,23.89,23.99,41500.0,21.856,21.9932,21.8469,21.9383,41500.0
2009-03-26 11:00:00,23.95,24.04,23.9,23.94,54500.0,21.9018,21.9841,21.856,21.8926,54500.0
2009-03-26 11:30:00,23.94,24.02,23.94,24.0,84000.0,21.8926,21.9658,21.8926,21.9475,84000.0
2009-03-26 12:00:00,24.0,24.03,23.98,24.0,122000.0,21.9475,21.9749,21.9292,21.9475,122000.0
2009-03-26 12:30:00,24.01,24.02,23.95,23.99,41500.0,21.9566,21.9658,21.9018,21.9383,41500.0
2009-03-26 13:00:00,23.99,24.32,23.99,24.2,128000.0,21.9383,22.2401,21.9383,22.1304,128000.0
2009-03-26 13:30:00,24.2,24.31,24.07,24.25,27800.0,22.1304,22.231,22.0115,22.1761,27800.0
2009-03-26 14:00:00,24.28,24.58,24.28,24.37,43200.0,22.2035,22.4779,22.2035,22.2858,43200.0
2009-03-26 14:30:00,24.38,24.51,24.18,24.19,55400.0,22.295,22.4139,22.1121,22.1212,55400.0
2009-03-26 15:00:00,24.17,24.48,24.14,24.47,55700.0,22.1029,22.3864,22.0755,22.3773,55700.0
2009-03-26 15:30:00,24.45,24.67,24.35,24.58,84200.0,22.359,22.5602,22.2676,22.4779,84200.0
2009-03-27 09:30:00,24.54,24.56,23.43,23.79,43700.0,22.4413,22.4596,21.4262,21.7554,43700.0
2009-03-27 10:00:00,23.77,23.87,23.63,23.76,31400.0,21.7372,21.8286,21.6091,21.728,31400.0
2009-03-27 10:30:00,23.81,24.02,23.74,23.93,16800.0,21.7737,21.9658,21.7097,21.8835,16800.0
2009-03-27 11:00:00,23.94,24.11,23.9,24.06,17100.0,21.8926,22.0481,21.856,22.0024,17100.0
2009-03-27 11:30:00,24.04,24.27,23.98,24.27,15300.0,21.9841,22.1944,21.9292,22.1944,15300.0
2009-03-27 12:00:00,24.25,24.27,23.97,24.0,29700.0,22.1761,22.1944,21.9201,21.9475,29700.0
2009-03-27 12:30:00,23.99,24.04,23.8,23.83,22400.0,21.9383,21.9841,21.7646,21.792,22400.0
2009-03-27 13:00:00,23.83,23.83,23.57,23.61,23800.0,21.792,21.792,21.5543,21.5908,23800.0
2009-03-27 13:30:00,23.61,23.72,23.32,23.38,40600.0,21.5908,21.6914,21.3256,21.3805,40600.0
2009-03-27 14:00:00,23.39,23.6,23.31,23.49,39900.0,21.3897,21.5817,21.3165,21.4811,39900.0
2009-03-27 14:30:00,23.49,23.59,23.37,23.56,60000.0,21.4811,21.5726,21.3714,21.5451,60000.0
2009-03-27 15:00:00,23.57,23.72,23.49,23.56,50800.0,21.5543,21.6914,21.4811,21.5451,50800.0
2009-03-27 15:30:00,23.57,23.78,23.44,23.64,188400.0,21.5543,21.7463,21.4354,21.6183,188400.0
2009-03-30 09:30:00,22.96,23.21,22.16,22.16,43100.0,20.9964,21.225,20.2648,20.2648,43100.0
2009-03-30 10:00:00,22.15,22.39,22.1,22.32,32900.0,20.2557,20.4752,20.21,20.4112,32900.0
2009-03-30 10:30:00,22.3,22.3,21.96,22.04,35200.0,20.3929,20.3929,20.082,20.1551,35200.0
2009-03-30 11:00:00,22.01,22.16,21.89,22.06,26900.0,20.1277,20.2648,20.0179,20.1734,26900.0
2009-03-30 11:30:00,22.02,22.16,21.97,22.09,14500.0,20.1368,20.2648,20.0911,20.2008,14500.0
2009-03-30 12:00:00,22.08,22.35,22.01,22.35,18400.0,20.1917,20.4386,20.1277,20.4386,18400.0
2009-03-30 12:30:00,22.36,22.36,22.17,22.18,9600.0,20.4477,20.4477,20.274,20.2831,9600.0
2009-03-30 13:00:00,22.18,22.3,22.09,22.3,11000.0,20.2831,20.3929,20.2008,20.3929,11000.0
2009-03-30 13:30:00,22.31,22.32,22.01,22.01,14800.0,20.402,20.4112,20.1277,20.1277,14800.0
2009-03-30 14:00:00,22.0,22.23,22.0,22.1,18700.0,20.1185,20.3289,20.1185,20.21,18700.0
2009-03-30 14:30:00,22.12,22.16,21.98,21.98,20000.0,20.2283,20.2648,20.1002,20.1002,20000.0
2009-03-30 15:00:00,22.0,22.27,21.99,22.17,35200.0,20.1185,20.3654,20.1094,20.274,35200.0
2009-03-30 15:30:00,22.17,22.43,22.14,22.37,97200.0,20.274,20.5118,20.2466,20.4569,97200.0
2009-03-31 09:30:00,22.66,22.67,22.21,22.36,19600.0,20.7221,20.7312,20.3106,20.4477,19600.0
2009-03-31 10:00:00,22.38,22.48,22.25,22.48,25500.0,20.466,20.5575,20.3471,20.5575,25500.0
2009-03-31 10:30:00,22.49,22.63,22.3,22.38,26100.0,20.5666,20.6947,20.3929,20.466,26100.0
2009-03-31 11:00:00,22.39,22.85,22.37,22.8,27800.0,20.4752,20.8958,20.4569,20.8501,27800.0
2009-03-31 11:30:00,22.81,22.89,22.76,22.78,12100.0,20.8593,20.9324,20.8135,20.8318,12100.0
2009-03-31 12:00:00,22.81,22.81,22.67,22.7,12300.0,20.8593,20.8593,20.7312,20.7587,12300.0
2009-03-31 12:30:00,22.69,22.79,22.56,22.79,22200.0,20.7495,20.841,20.6306,20.841,22200.0
2009-03-31 13:00:00,22.79,22.99,22.78,22.94,18200.0,20.841,21.0239,20.8318,20.9781,18200.0
2009-03-31 13:30:00,22.92,23.16,22.92,23.12,20100.0,20.9599,21.1793,20.9599,21.1427,20100.0
2009-03-31 14:00:00,23.14,23.18,23.0,23.01,21600.0,21.161,21.1976,21.033,21.0422,21600.0
2009-03-31 14:30:00,23.01,23.24,23.01,23.05,29000.0,21.0422,21.2525,21.0422,21.0787,29000.0
2009-03-31 15:00:00,23.06,23.06,22.81,22.93,55100.0,21.0879,21.0879,20.8593,20.969,55100.0
2009-03-31 15:30:00,22.94,22.94,22.54,22.6,147100.0,20.9781,20.9781,20.6123,20.6672,147100.0
2009-04-01 09:30:00,21.5,21.5,20.76,21.11,91400.0,19.6613,19.6613,18.9846,19.3046,91400.0
2009-04-01 10:00:00,21.12,21.71,21.12,21.71,64100.0,19.3138,19.8533,19.3138,19.8533,64100.0
2009-04-01 10:30:00,21.68,22.17,21.68,22.05,53600.0,19.8259,20.274,19.8259,20.1643,53600.0
2009-04-01 11:00:00,22.06,22.14,22.05,22.06,40100.0,20.1734,20.2466,20.1643,20.1734,40100.0
2009-04-01 11:30:00,22.07,22.21,22.05,22.14,24300.0,20.1825,20.3106,20.1643,20.2466,24300.0
2009-04-01 12:00:00,22.16,22.28,22.16,22.17,19600.0,20.2648,20.3746,20.2648,20.274,19600.0
2009-04-01 12:30:00,22.17,22.2,22.05,22.07,17000.0,20.274,20.3014,20.1643,20.1825,17000.0
2009-04-01 13:00:00,22.08,22.15,21.97,22.11,26600.0,20.1917,20.2557,20.0911,20.2191,26600.0
2009-04-01 13:30:00,22.11,22.35,22.04,22.34,44500.0,20.2191,20.4386,20.1551,20.4295,44500.0
2009-04-01 14:00:00,22.36,22.55,22.33,22.48,41900.0,20.4477,20.6215,20.4203,20.5575,41900.0
2009-04-01 14:30:00,22.49,22.63,22.41,22.52,54400.0,20.5666,20.6947,20.4935,20.5941,54400.0
2009-04-01 15:00:00,22.51,22.54,22.21,22.5,104700.0,20.5849,20.6123,20.3106,20.5758,104700.0
2009-04-01 15:30:00,22.51,22.75,22.42,22.64,155000.0,20.5849,20.8044,20.5026,20.7038,155000.0
2009-04-02 09:30:00,22.18,23.49,21.53,23.13,144700.0,20.2831,21.4811,19.6887,21.1519,144700.0
2009-04-02 10:00:00,23.14,23.24,22.71,23.05,105500.0,21.161,21.2525,20.7678,21.0787,105500.0
2009-04-02 10:30:00,23.05,23.68,23.05,23.66,73000.0,21.0787,21.6549,21.0787,21.6366,73000.0
2009-04-02 11:00:00,23.66,23.91,23.66,23.9,45700.0,21.6366,21.8652,21.6366,21.856,45700.0
2009-04-02 11:30:00,23.9,23.9,23.74,23.8,63500.0,21.856,21.856,21.7097,21.7646,63500.0
2009-04-02 12:00:00,23.79,23.8,23.6,23.7,35900.0,21.7554,21.7646,21.5817,21.6731,35900.0
2009-04-02 12:30:00,23.7,23.7,23.46,23.48,85600.0,21.6731,21.6731,21.4537,21.472,85600.0
2009-04-02 13:00:00,23.48,23.52,23.26,23.29,46100.0,21.472,21.5085,21.2708,21.2982,46100.0
2009-04-02 13:30:00,23.28,23.41,23.02,23.07,50700.0,21.2891,21.4079,21.0513,21.097,50700.0
2009-04-02 14:00:00,23.07,23.28,23.01,23.27,42300.0,21.097,21.2891,21.0422,21.2799,42300.0
2009-04-02 14:30:00,23.29,23.33,23.03,23.1,82900.0,21.2982,21.3348,21.0604,21.1245,82900.0
2009-04-02 15:00:00,23.12,23.22,22.69,22.83,142500.0,21.1427,21.2342,20.7495,20.8775,142500.0
2009-04-02 15:30:00,22.83,22.93,22.45,22.57,222600.0,20.8775,20.969,20.53,20.6398,222600.0
2009-04-03 09:30:00,22.57,22.69,22.06,22.15,59400.0,20.6398,20.7495,20.1734,20.2557,59400.0
2009-04-03 10:00:00,22.12,22.58,22.08,22.55,47200.0,20.2283,20.6489,20.1917,20.6215,47200.0
2009-04-03 10:30:00,22.52,22.56,22.42,22.5,66100.0,20.5941,20.6306,20.5026,20.5758,66100.0
2009-04-03 11:00:00,22.5,22.7,22.49,22.7,104700.0,20.5758,20.7587,20.5666,20.7587,104700.0
2009-04-03 11:30:00,22.7,23.1,22.63,23.09,56200.0,20.7587,21.1245,20.6947,21.1153,56200.0
2009-04-03 12:00:00,23.1,23.3,23.01,23.11,54800.0,21.1245,21.3074,21.0422,21.1336,54800.0
2009-04-03 12:30:00,23.08,23.21,23.04,23.21,49400.0,21.1062,21.225,21.0696,21.225,49400.0
2009-04-03 13:00:00,23.23,23.32,23.16,23.27,38700.0,21.2433,21.3256,21.1793,21.2799,38700.0
2009-04-03 13:30:00,23.27,23.33,23.18,23.19,42500.0,21.2799,21.3348,21.1976,21.2068,42500.0
2009-04-03 14:00:00,23.19,23.26,23.09,23.15,64200.0,21.2068,21.2708,21.1153,21.1702,64200.0
2009-04-03 14:30:00,23.18,23.19,23.07,23.13,60000.0,21.1976,21.2068,21.097,21.1519,60000.0
2009-04-03 15:00:00,23.12,23.13,23.02,23.05,77900.0,21.1427,21.1519,21.0513,21.0787,77900.0
2009-04-03 15:30:00,23.06,23.24,23.01,23.19,97600.0,21.0879,21.2525,21.0422,21.2068,97600.0
2009-04-06 09:30:00,23.03,23.03,22.62,22.96,46300.0,21.0604,21.0604,20.6855,20.9964,46300.0
2009-04-06 10:00:00,22.95,23.2,22.9,22.92,50500.0,20.9873,21.2159,20.9416,20.9599,50500.0
2009-04-06 10:30:00,22.92,23.06,22.83,22.96,49000.0,20.9599,21.0879,20.8775,20.9964,49000.0
2009-04-06 11:00:00,22.91,22.94,22.69,22.77,39700.0,20.9507,20.9781,20.7495,20.8227,39700.0
2009-04-06 11:30:00,22.77,22.83,22.69,22.7,37000.0,20.8227,20.8775,20.7495,20.7587,37000.0
2009-04-06 12:00:00,22.71,22.74,22.65,22.68,34400.0,20.7678,20.7952,20.7129,20.7404,34400.0
2009-04-06 12:30:00,22.68,22.85,22.64,22.76,45200.0,20.7404,20.8958,20.7038,20.8135,45200.0
2009-04-06 13:00:00,22.76,22.92,22.69,22.72,54100.0,20.8135,20.9599,20.7495,20.777,54100.0
2009-04-06 13:30:00,22.7,22.77,22.63,22.67,29900.0,20.7587,20.8227,20.6947,20.7312,29900.0
2009-04-06 14:00:00,22.69,22.74,22.61,22.66,40100.0,20.7495,20.7952,20.6764,20.7221,40100.0
2009-04-06 14:30:00,22.7,22.77,22.6,22.65,54700.0,20.7587,20.8227,20.6672,20.7129,54700.0
2009-04-06 15:00:00,22.65,22.77,22.6,22.67,80700.0,20.7129,20.8227,20.6672,20.7312,80700.0
2009-04-06 15:30:00,22.67,22.97,22.64,22.9,143900.0,20.7312,21.0056,20.7038,20.9416,143900.0
2009-04-07 09:30:00,22.6,22.6,21.66,21.97,76700.0,20.6672,20.6672,19.8076,20.0911,76700.0
2009-04-07 10:00:00,21.96,21.97,21.75,21.92,68700.0,20.082,20.0911,19.8899,20.0454,68700.0
2009-04-07 10:30:00,21.98,22.28,21.96,22.11,41800.0,20.1002,20.3746,20.082,20.2191,41800.0
2009-04-07 11:00:00,22.08,22.17,21.99,22.02,32100.0,20.1917,20.274,20.1094,20.1368,32100.0
2009-04-07 11:30:00,22.0,22.14,22.0,22.09,31100.0,20.1185,20.2466,20.1185,20.2008,31100.0
2009-04-07 12:00:00,22.09,22.13,22.0,22.05,51700.0,20.2008,20.2374,20.1185,20.1643,51700.0
2009-04-07 12:30:00,22.0,22.05,21.93,21.94,30300.0,20.1185,20.1643,20.0545,20.0637,30300.0
2009-04-07 13:00:00,21.94,21.96,21.66,21.67,42600.0,20.0637,20.082,19.8076,19.8168,42600.0
2009-04-07 13:30:00,21.67,21.67,21.49,21.49,18000.0,19.8168,19.8168,19.6521,19.6521,18000.0
2009-04-07 14:00:00,21.47,21.51,21.36,21.5,28700.0,19.6339,19.6704,19.5333,19.6613,28700.0
2009-04-07 14:30:00,21.5,21.66,21.45,21.6,39500.0,19.6613,19.8076,19.6156,19.7527,39500.0
2009-04-07 15:00:00,21.59,21.78,21.49,21.52,38300.0,19.7436,19.9173,19.6521,19.6796,38300.0
2009-04-07 15:30:00,21.52,21.74,21.5,21.61,131400.0,19.6796,19.8808,19.6613,19.7619,131400.0
2009-04-08 09:30:00,21.83,22.03,21.63,21.68,35200.0,19.9631,20.146,19.7802,19.8259,35200.0
2009-04-08 10:00:00,21.66,21.9,21.43,21.52,110000.0,19.8076,20.0271,19.5973,19.6796,110000.0
2009-04-08 10:30:00,21.51,21.51,21.3,21.4,24300.0,19.6704,19.6704,19.4784,19.5698,24300.0
2009-04-08 11:00:00,21.42,21.6,21.37,21.45,18300.0,19.5881,19.7527,19.5424,19.6156,18300.0
2009-04-08 11:30:00,21.45,21.67,21.4,21.52,20000.0,19.6156,19.8168,19.5698,19.6796,20000.0
2009-04-08 12:00:00,21.52,21.55,21.42,21.47,15800.0,19.6796,19.707,19.5881,19.6339,15800.0
2009-04-08 12:30:00,21.45,21.56,21.4,21.52,28800.0,19.6156,19.7162,19.5698,19.6796,28800.0
2009-04-08 13:00:00,21.5,21.5,21.29,21.4,29500.0,19.6613,19.6613,19.4693,19.5698,29500.0
2009-04-08 13:30:00,21.39,21.52,21.36,21.46,28400.0,19.5607,19.6796,19.5333,19.6247,28400.0
2009-04-08 14:00:00,21.49,21.51,21.36,21.51,27400.0,19.6521,19.6704,19.5333,19.6704,27400.0
2009-04-08 14:30:00,21.51,21.51,21.21,21.26,27900.0,19.6704,19.6704,19.3961,19.4418,27900.0
2009-04-08 15:00:00,21.27,21.4,21.2,21.31,51400.0,19.451,19.5698,19.3869,19.4875,51400.0
2009-04-08 15:30:00,21.33,21.54,21.31,21.53,84800.0,19.5058,19.6979,19.4875,19.6887,84800.0
2009-04-09 09:30:00,22.03,22.7,21.88,22.69,70200.0,20.146,20.7587,20.0088,20.7495,70200.0
2009-04-09 10:00:00,22.72,22.82,22.64,22.68,60300.0,20.777,20.8684,20.7038,20.7404,60300.0
2009-04-09 10:30:00,22.71,22.71,22.5,22.5,81900.0,20.7678,20.7678,20.5758,20.5758,81900.0
2009-04-09 11:00:00,22.5,22.68,22.5,22.61,46300.0,20.5758,20.7404,20.5758,20.6764,46300.0
2009-04-09 11:30:00,22.64,22.83,22.59,22.82,51600.0,20.7038,20.8775,20.6581,20.8684,51600.0
2009-04-09 12:00:00,22.83,22.86,22.47,22.47,103400.0,20.8775,20.905,20.5483,20.5483,103400.0
2009-04-09 12:30:00,22.5,22.67,22.49,22.65,45500.0,20.5758,20.7312,20.5666,20.7129,45500.0
2009-04-09 13:00:00,22.65,22.71,22.59,22.61,78000.0,20.7129,20.7678,20.6581,20.6764,78000.0
2009-04-09 13:30:00,22.63,22.69,22.5,22.53,101800.0,20.6947,20.7495,20.5758,20.6032,101800.0
2009-04-09 14:00:00,22.56,22.61,22.48,22.51,98600.0,20.6306,20.6764,20.5575,20.5849,98600.0
2009-04-09 14:30:00,22.52,22.66,22.51,22.55,99100.0,20.5941,20.7221,20.5849,20.6215,99100.0
2009-04-09 15:00:00,22.55,22.6,22.49,22.51,109600.0,20.6215,20.6672,20.5666,20.5849,109600.0
2009-04-09 15:30:00,22.51,22.59,22.46,22.49,210600.0,20.5849,20.6581,20.5392,20.5666,210600.0
2009-04-13 09:30:00,22.34,22.67,22.22,22.4,74100.0,20.4295,20.7312,20.3197,20.4843,74100.0
2009-04-13 10:00:00,22.4,22.69,22.26,22.52,47300.0,20.4843,20.7495,20.3563,20.5941,47300.0
2009-04-13 10:30:00,22.53,22.53,22.17,22.18,55900.0,20.6032,20.6032,20.274,20.2831,55900.0
2009-04-13 11:00:00,22.14,22.16,21.92,22.0,44700.0,20.2466,20.2648,20.0454,20.1185,44700.0
2009-04-13 11:30:00,21.99,22.01,21.82,21.89,38500.0,20.1094,20.1277,19.9539,20.0179,38500.0
2009-04-13 12:00:00,21.88,21.94,21.69,21.76,42800.0,20.0088,20.0637,19.835,19.8991,42800.0
2009-04-13 12:30:00,21.76,22.21,21.73,22.19,38600.0,19.8991,20.3106,19.8716,20.2923,38600.0
2009-04-13 13:00:00,22.18,22.35,22.07,22.3,29100.0,20.2831,20.4386,20.1825,20.3929,29100.0
2009-04-13 13:30:00,22.31,22.37,22.19,22.28,24300.0,20.402,20.4569,20.2923,20.3746,24300.0
2009-04-13 14:00:00,22.29,22.38,22.26,22.35,40300.0,20.3837,20.466,20.3563,20.4386,40300.0
2009-04-13 14:30:00,22.33,22.45,22.25,22.39,52500.0,20.4203,20.53,20.3471,20.4752,52500.0
2009-04-13 15:00:00,22.35,22.62,22.33,22.6,55600.0,20.4386,20.6855,20.4203,20.6672,55600.0
2009-04-13 15:30:00,22.64,22.71,22.45,22.54,114500.0,20.7038,20.7678,20.53,20.6123,114500.0
2009-04-14 09:30:00,22.17,22.63,21.99,22.56,62500.0,20.274,20.6947,20.1094,20.6306,62500.0
2009-04-14 10:00:00,22.55,22.95,22.45,22.87,105600.0,20.6215,20.9873,20.53,20.9141,105600.0
2009-04-14 10:30:00,22.86,23.36,22.81,23.32,81300.0,20.905,21.3622,20.8593,21.3256,81300.0
2009-04-14 11:00:00,23.32,23.46,23.25,23.34,91300.0,21.3256,21.4537,21.2616,21.3439,91300.0
2009-04-14 11:30:00,23.34,23.8,23.32,23.78,104100.0,21.3439,21.7646,21.3256,21.7463,104100.0
2009-04-14 12:00:00,23.76,23.82,23.45,23.45,80300.0,21.728,21.7829,21.4445,21.4445,80300.0
2009-04-14 12:30:00,23.45,23.45,23.11,23.16,65500.0,21.4445,21.4445,21.1336,21.1793,65500.0
2009-04-14 13:00:00,23.16,23.16,23.0,23.09,59000.0,21.1793,21.1793,21.033,21.1153,59000.0
2009-04-14 13:30:00,23.09,23.16,22.95,23.1,70300.0,21.1153,21.1793,20.9873,21.1245,70300.0
2009-04-14 14:00:00,23.11,23.33,22.92,23.25,111100.0,21.1336,21.3348,20.9599,21.2616,111100.0
2009-04-14 14:30:00,23.25,23.48,23.16,23.48,58000.0,21.2616,21.472,21.1793,21.472,58000.0
2009-04-14 15:00:00,23.49,23.78,23.44,23.74,175800.0,21.4811,21.7463,21.4354,21.7097,175800.0
2009-04-14 15:30:00,23.7,24.11,23.59,23.65,280100.0,21.6731,22.0481,21.5726,21.6274,280100.0
2009-04-15 09:30:00,23.48,24.56,23.38,24.44,84800.0,21.5855,22.5784,21.4936,22.4681,84800.0
2009-04-15 10:00:00,24.43,25.1,24.33,24.99,117500.0,22.4589,23.0748,22.3669,22.9737,117500.0
2009-04-15 10:30:00,24.97,25.26,24.76,25.14,131100.0,22.9553,23.2219,22.7622,23.1116,131100.0
2009-04-15 11:00:00,25.11,25.18,24.96,25.08,119600.0,23.084,23.1484,22.9461,23.0564,119600.0
2009-04-15 11:30:00,25.05,25.12,24.85,24.97,40100.0,23.0288,23.0932,22.845,22.9553,40100.0
2009-04-15 12:00:00,24.98,25.02,24.77,24.77,89000.0,22.9645,23.0013,22.7714,22.7714,89000.0
2009-04-15 12:30:00,24.78,24.9,24.7,24.76,39700.0,22.7806,22.8909,22.7071,22.7622,39700.0
2009-04-15 13:00:00,24.78,24.82,24.58,24.64,38100.0,22.7806,22.8174,22.5968,22.6519,38100.0
2009-04-15 13:30:00,24.62,24.65,24.41,24.58,40000.0,22.6335,22.6611,22.4405,22.5968,40000.0
2009-04-15 14:00:00,24.58,24.69,24.42,24.62,103200.0,22.5968,22.6979,22.4497,22.6335,103200.0
2009-04-15 14:30:00,24.62,24.65,24.2,24.34,138600.0,22.6335,22.6611,22.2474,22.3761,138600.0
2009-04-15 15:00:00,24.36,24.6,24.33,24.5,167900.0,22.3945,22.6152,22.3669,22.5232,167900.0
2009-04-15 15:30:00,24.51,24.63,24.31,24.55,255900.0,22.5324,22.6427,22.3486,22.5692,255900.0
2009-04-16 09:30:00,24.76,24.91,24.27,24.51,59000.0,22.7622,22.9001,22.3118,22.5324,59000.0
2009-04-16 10:00:00,24.54,24.64,24.37,24.52,59200.0,22.56,22.6519,22.4037,22.5416,59200.0
2009-04-16 10:30:00,24.56,24.58,24.3,24.48,66300.0,22.5784,22.5968,22.3394,22.5048,66300.0
2009-04-16 11:00:00,24.48,24.54,24.3,24.45,74600.0,22.5048,22.56,22.3394,22.4773,74600.0
2009-04-16 11:30:00,24.48,24.63,24.39,24.56,69800.0,22.5048,22.6427,22.4221,22.5784,69800.0
2009-04-16 12:00:00,24.57,24.89,24.44,24.83,82200.0,22.5876,22.8818,22.4681,22.8266,82200.0
2009-04-16 12:30:00,24.83,25.1,24.81,24.99,48200.0,22.8266,23.0748,22.8082,22.9737,48200.0
2009-04-16 13:00:00,24.99,25.03,24.8,24.86,72600.0,22.9737,23.0105,22.799,22.8542,72600.0
2009-04-16 13:30:00,24.86,24.95,24.69,24.91,87400.0,22.8542,22.9369,22.6979,22.9001,87400.0
2009-04-16 14:00:00,24.89,25.26,24.89,25.22,43700.0,22.8818,23.2219,22.8818,23.1851,43700.0
2009-04-16 14:30:00,25.24,25.54,25.24,25.54,40500.0,23.2035,23.4793,23.2035,23.4793,40500.0
2009-04-16 15:00:00,25.49,25.79,25.41,25.64,97700.0,23.4333,23.7091,23.3598,23.5712,97700.0
2009-04-16 15:30:00,25.62,25.74,25.43,25.48,124200.0,23.5529,23.6632,23.3782,23.4242,124200.0
2009-04-17 09:30:00,25.43,26.01,25.43,25.84,99300.0,23.3782,23.9114,23.3782,23.7551,99300.0
2009-04-17 10:00:00,25.83,26.05,25.8,26.03,52900.0,23.7459,23.9482,23.7183,23.9298,52900.0
2009-04-17 10:30:00,26.03,26.03,25.79,25.84,64000.0,23.9298,23.9298,23.7091,23.7551,64000.0
2009-04-17 11:00:00,25.84,26.06,25.76,25.9,46500.0,23.7551,23.9574,23.6816,23.8103,46500.0
2009-04-17 11:30:00,25.9,26.06,25.88,25.91,42600.0,23.8103,23.9574,23.7919,23.8195,42600.0
2009-04-17 12:00:00,25.93,25.97,25.84,25.95,39800.0,23.8378,23.8746,23.7551,23.8562,39800.0
2009-04-17 12:30:00,25.97,25.97,25.76,25.92,47300.0,23.8746,23.8746,23.6816,23.8286,47300.0
2009-04-17 13:00:00,25.91,26.14,25.91,26.12,65600.0,23.8195,24.0309,23.8195,24.0125,65600.0
2009-04-17 13:30:00,26.09,26.24,26.05,26.22,43000.0,23.9849,24.1228,23.9482,24.1044,43000.0
2009-04-17 14:00:00,26.2,26.25,26.14,26.17,56600.0,24.0861,24.132,24.0309,24.0585,56600.0
2009-04-17 14:30:00,26.2,26.37,26.2,26.24,63400.0,24.0861,24.2423,24.0861,24.1228,63400.0
2009-04-17 15:00:00,26.25,26.41,26.18,26.22,69200.0,24.132,24.2791,24.0677,24.1044,69200.0
2009-04-17 15:30:00,26.22,26.3,26.01,26.08,95800.0,24.1044,24.178,23.9114,23.9757,95800.0
2009-04-20 09:30:00,25.47,25.7,25.28,25.35,60600.0,23.415,23.6264,23.2403,23.3046,60600.0
2009-04-20 10:00:00,25.37,25.37,24.89,25.11,60700.0,23.323,23.323,22.8818,23.084,60700.0
2009-04-20 10:30:00,25.11,25.16,24.8,24.83,49800.0,23.084,23.13,22.799,22.8266,49800.0
2009-04-20 11:00:00,24.82,25.0,24.8,25.0,51200.0,22.8174,22.9829,22.799,22.9829,51200.0
2009-04-20 11:30:00,25.0,25.0,24.8,24.8,39900.0,22.9829,22.9829,22.799,22.799,39900.0
2009-04-20 12:00:00,24.82,24.92,24.79,24.89,36800.0,22.8174,22.9093,22.7898,22.8818,36800.0
2009-04-20 12:30:00,24.93,24.95,24.81,24.86,48400.0,22.9185,22.9369,22.8082,22.8542,48400.0
2009-04-20 13:00:00,24.86,24.88,24.71,24.76,55500.0,22.8542,22.8726,22.7163,22.7622,55500.0
2009-04-20 13:30:00,24.73,24.9,24.71,24.79,58800.0,22.7347,22.8909,22.7163,22.7898,58800.0
2009-04-20 14:00:00,24.8,24.93,24.68,24.93,54300.0,22.799,22.9185,22.6887,22.9185,54300.0
2009-04-20 14:30:00,24.94,25.05,24.89,24.94,73300.0,22.9277,23.0288,22.8818,22.9277,73300.0
2009-04-20 15:00:00,24.94,24.99,24.8,24.94,69400.0,22.9277,22.9737,22.799,22.9277,69400.0
2009-04-20 15:30:00,24.97,25.21,24.97,25.05,192000.0,22.9553,23.1759,22.9553,23.0288,192000.0
2009-04-21 09:30:00,24.86,25.41,24.8,25.28,28100.0,22.8542,23.3598,22.799,23.2403,28100.0
2009-04-21 10:00:00,25.27,25.32,24.89,24.92,44900.0,23.2311,23.2771,22.8818,22.9093,44900.0
2009-04-21 10:30:00,24.91,25.03,24.76,24.95,49100.0,22.9001,23.0105,22.7622,22.9369,49100.0
2009-04-21 11:00:00,24.95,25.33,24.95,25.15,45000.0,22.9369,23.2863,22.9369,23.1208,45000.0
2009-04-21 11:30:00,25.17,25.36,25.14,25.24,44700.0,23.1392,23.3138,23.1116,23.2035,44700.0
2009-04-21 12:00:00,25.28,25.35,25.17,25.33,19500.0,23.2403,23.3046,23.1392,23.2863,19500.0
2009-04-21 12:30:00,25.32,25.49,25.21,25.26,34200.0,23.2771,23.4333,23.1759,23.2219,34200.0
2009-04-21 13:00:00,25.27,25.36,25.02,25.06,44400.0,23.2311,23.3138,23.0013,23.038,44400.0
2009-04-21 13:30:00,25.04,25.06,24.8,24.85,47500.0,23.0197,23.038,22.799,22.845,47500.0
2009-04-21 14:00:00,24.85,25.0,24.78,25.0,37700.0,22.845,22.9829,22.7806,22.9829,37700.0
2009-04-21 14:30:00,25.0,25.07,24.86,24.93,75700.0,22.9829,23.0472,22.8542,22.9185,75700.0
2009-04-21 15:00:00,24.91,25.18,24.91,25.07,128900.0,22.9001,23.1484,22.9001,23.0472,128900.0
2009-04-21 15:30:00,25.09,25.16,24.85,25.0,213700.0,23.0656,23.13,22.845,22.9829,213700.0
2009-04-22 09:30:00,24.63,25.08,24.55,24.79,79400.0,22.6427,23.0564,22.5692,22.7898,79400.0
2009-04-22 10:00:00,24.83,25.62,24.83,25.43,117300.0,22.8266,23.5529,22.8266,23.3782,117300.0
2009-04-22 10:30:00,25.45,25.67,25.33,25.41,108100.0,23.3966,23.5988,23.2863,23.3598,108100.0
2009-04-22 11:00:00,25.39,25.7,25.31,25.69,64500.0,23.3414,23.6264,23.2679,23.6172,64500.0
2009-04-22 11:30:00,25.7,25.77,25.54,25.57,76700.0,23.6264,23.6908,23.4793,23.5069,76700.0
2009-04-22 12:00:00,25.57,25.59,25.27,25.29,111900.0,23.5069,23.5253,23.2311,23.2495,111900.0
2009-04-22 12:30:00,25.29,25.36,25.14,25.28,58300.0,23.2495,23.3138,23.1116,23.2403,58300.0
2009-04-22 13:00:00,25.28,25.54,25.25,25.53,54600.0,23.2403,23.4793,23.2127,23.4701,54600.0
2009-04-22 13:30:00,25.52,25.61,25.31,25.32,48800.0,23.4609,23.5437,23.2679,23.2771,48800.0
2009-04-22 14:00:00,25.35,25.78,25.31,25.78,61200.0,23.3046,23.6999,23.2679,23.6999,61200.0
2009-04-22 14:30:00,25.78,26.12,25.78,25.98,62600.0,23.6999,24.0125,23.6999,23.8838,62600.0
2009-04-22 15:00:00,25.98,26.3,25.89,26.1,80300.0,23.8838,24.178,23.8011,23.9941,80300.0
2009-04-22 15:30:00,26.1,26.15,25.51,25.54,197900.0,23.9941,24.0401,23.4517,23.4793,197900.0
2009-04-23 09:30:00,25.55,26.04,25.47,25.49,54900.0,23.4885,23.939,23.415,23.4333,54900.0
2009-04-23 10:00:00,25.49,25.63,25.1,25.59,38900.0,23.4333,23.562,23.0748,23.5253,38900.0
2009-04-23 10:30:00,25.59,25.77,25.3,25.32,52700.0,23.5253,23.6908,23.2587,23.2771,52700.0
2009-04-23 11:00:00,25.32,25.46,25.07,25.19,67100.0,23.2771,23.4058,23.0472,23.1575,67100.0
2009-04-23 11:30:00,25.2,25.22,24.9,25.0,47000.0,23.1667,23.1851,22.8909,22.9829,47000.0
2009-04-23 12:00:00,25.0,25.15,24.93,25.1,28300.0,22.9829,23.1208,22.9185,23.0748,28300.0
2009-04-23 12:30:00,25.07,25.17,24.96,25.03,29900.0,23.0472,23.1392,22.9461,23.0105,29900.0
2009-04-23 13:00:00,25.07,25.27,24.93,25.0,104000.0,23.0472,23.2311,22.9185,22.9829,104000.0
2009-04-23 13:30:00,25.02,25.05,24.69,24.82,43400.0,23.0013,23.0288,22.6979,22.8174,43400.0
2009-04-23 14:00:00,24.84,24.84,24.6,24.69,41300.0,22.8358,22.8358,22.6152,22.6979,41300.0
2009-04-23 14:30:00,24.71,25.01,24.66,24.72,75600.0,22.7163,22.9921,22.6703,22.7255,75600.0
2009-04-23 15:00:00,24.75,24.85,24.57,24.75,54300.0,22.7531,22.845,22.5876,22.7531,54300.0
2009-04-23 15:30:00,24.73,25.21,24.6,25.12,129700.0,22.7347,23.1759,22.6152,23.0932,129700.0
2009-04-24 09:30:00,25.41,26.78,25.4,26.37,97600.0,23.3598,24.6193,23.3506,24.2423,97600.0
2009-04-24 10:00:00,26.41,26.93,26.2,26.4,86700.0,24.2791,24.7572,24.0861,24.2699,86700.0
2009-04-24 10:30:00,26.43,26.53,26.28,26.46,30600.0,24.2975,24.3894,24.1596,24.3251,30600.0
2009-04-24 11:00:00,26.44,26.51,26.25,26.31,49800.0,24.3067,24.371,24.132,24.1872,49800.0
2009-04-24 11:30:00,26.37,26.66,26.32,26.59,27700.0,24.2423,24.5089,24.1964,24.4446,27700.0
2009-04-24 12:00:00,26.61,26.78,26.51,26.73,46300.0,24.463,24.6193,24.371,24.5733,46300.0
2009-04-24 12:30:00,26.75,27.03,26.72,26.97,79600.0,24.5917,24.8491,24.5641,24.7939,79600.0
2009-04-24 13:00:00,26.96,27.22,26.9,27.11,69400.0,24.7847,25.0238,24.7296,24.9226,69400.0
2009-04-24 13:30:00,27.13,27.13,26.89,26.93,39500.0,24.941,24.941,24.7204,24.7572,39500.0
2009-04-24 14:00:00,26.92,27.0,26.51,26.94,126200.0,24.748,24.8215,24.371,24.7664,126200.0
2009-04-24 14:30:00,26.94,27.2,26.85,27.17,57800.0,24.7664,25.0054,24.6836,24.9778,57800.0
2009-04-24 15:00:00,27.19,27.26,26.97,27.12,46100.0,24.9962,25.0605,24.7939,24.9318,46100.0
2009-04-24 15:30:00,27.11,27.19,26.91,27.01,143800.0,24.9226,24.9962,24.7388,24.8307,143800.0
2009-04-27 09:30:00,26.51,26.88,26.26,26.81,51400.0,24.371,24.7112,24.1412,24.6468,51400.0
2009-04-27 10:00:00,26.83,27.08,26.45,27.0,77100.0,24.6652,24.8951,24.3159,24.8215,77100.0
2009-04-27 10:30:00,26.98,27.08,26.69,26.84,94500.0,24.8031,24.8951,24.5365,24.6744,94500.0
2009-04-27 11:00:00,26.84,26.93,26.72,26.81,72800.0,24.6744,24.7572,24.5641,24.6468,72800.0
2009-04-27 11:30:00,26.83,27.01,26.73,26.98,54800.0,24.6652,24.8307,24.5733,24.8031,54800.0
2009-04-27 12:00:00,26.99,27.1,26.82,26.98,17700.0,24.8123,24.9134,24.656,24.8031,17700.0
2009-04-27 12:30:00,26.98,26.98,26.69,26.78,38700.0,24.8031,24.8031,24.5365,24.6193,38700.0
2009-04-27 13:00:00,26.77,26.83,26.68,26.69,69700.0,24.6101,24.6652,24.5273,24.5365,69700.0
2009-04-27 13:30:00,26.69,26.82,26.56,26.7,94800.0,24.5365,24.656,24.417,24.5457,94800.0
2009-04-27 14:00:00,26.7,26.8,26.6,26.78,78100.0,24.5457,24.6376,24.4538,24.6193,78100.0
2009-04-27 14:30:00,26.78,26.89,26.73,26.81,50600.0,24.6193,24.7204,24.5733,24.6468,50600.0
2009-04-27 15:00:00,26.82,26.95,26.59,26.84,71200.0,24.656,24.7755,24.4446,24.6744,71200.0
2009-04-27 15:30:00,26.86,27.08,26.74,26.91,145800.0,24.6928,24.8951,24.5825,24.7388,145800.0
2009-04-28 09:30:00,26.55,27.25,26.29,27.04,68600.0,24.4078,25.0513,24.1688,24.8583,68600.0
2009-04-28 10:00:00,27.05,27.22,26.95,27.13,64700.0,24.8675,25.0238,24.7755,24.941,64700.0
2009-04-28 10:30:00,27.17,27.27,27.13,27.19,45200.0,24.9778,25.0697,24.941,24.9962,45200.0
2009-04-28 11:00:00,27.21,27.36,27.12,27.12,39800.0,25.0146,25.1525,24.9318,24.9318,39800.0
2009-04-28 11:30:00,27.11,27.19,27.03,27.14,41100.0,24.9226,24.9962,24.8491,24.9502,41100.0
2009-04-28 12:00:00,27.16,27.49,27.15,27.32,23200.0,24.9686,25.272,24.9594,25.1157,23200.0
2009-04-28 12:30:00,27.34,27.46,27.28,27.39,75100.0,25.1341,25.2444,25.0789,25.18,75100.0
2009-04-28 13:00:00,27.38,27.48,27.18,27.22,33200.0,25.1708,25.2628,24.987,25.0238,33200.0
2009-04-28 13:30:00,27.18,27.36,27.1,27.19,39700.0,24.987,25.1525,24.9134,24.9962,39700.0
2009-04-28 14:00:00,27.21,27.56,27.19,27.55,45300.0,25.0146,25.3363,24.9962,25.3271,45300.0
2009-04-28 14:30:00,27.52,27.69,27.46,27.47,50700.0,25.2996,25.4558,25.2444,25.2536,50700.0
2009-04-28 15:00:00,27.49,27.58,27.23,27.25,117900.0,25.272,25.3547,25.033,25.0513,117900.0
2009-04-28 15:30:00,27.23,27.32,27.08,27.13,107300.0,25.033,25.1157,24.8951,24.941,107300.0
2009-04-29 09:30:00,27.44,28.1,27.44,28.1,43700.0,25.226,25.8328,25.226,25.8328,43700.0
2009-04-29 10:00:00,28.1,28.3,28.02,28.27,94400.0,25.8328,26.0166,25.7592,25.989,94400.0
2009-04-29 10:30:00,28.3,28.5,28.28,28.36,48000.0,26.0166,26.2005,25.9982,26.0718,48000.0
2009-04-29 11:00:00,28.37,28.65,28.3,28.64,28900.0,26.081,26.3384,26.0166,26.3292,28900.0
2009-04-29 11:30:00,28.67,28.7,28.59,28.63,27800.0,26.3568,26.3843,26.2832,26.32,27800.0
2009-04-29 12:00:00,28.6,28.92,28.6,28.9,52500.0,26.2924,26.5866,26.2924,26.5682,52500.0
2009-04-29 12:30:00,28.89,29.0,28.84,28.92,32200.0,26.559,26.6601,26.513,26.5866,32200.0
2009-04-29 13:00:00,28.9,29.24,28.89,29.15,43500.0,26.5682,26.8808,26.559,26.798,43500.0
2009-04-29 13:30:00,29.19,29.35,29.07,29.07,62100.0,26.8348,26.9819,26.7245,26.7245,62100.0
2009-04-29 14:00:00,29.11,29.26,28.9,29.1,62500.0,26.7613,26.8992,26.5682,26.7521,62500.0
2009-04-29 14:30:00,29.13,29.35,28.83,29.0,80500.0,26.7797,26.9819,26.5039,26.6601,80500.0
2009-04-29 15:00:00,29.02,29.09,28.7,28.79,75700.0,26.6785,26.7429,26.3843,26.4671,75700.0
2009-04-29 15:30:00,28.78,29.07,28.7,28.85,159000.0,26.4579,26.7245,26.3843,26.5222,159000.0
2009-04-30 09:30:00,29.17,29.45,29.09,29.19,35000.0,26.8164,27.0738,26.7429,26.8348,35000.0
2009-04-30 10:00:00,29.21,29.58,29.21,29.52,76900.0,26.8532,27.1933,26.8532,27.1382,76900.0
2009-04-30 10:30:00,29.53,29.55,29.21,29.28,35700.0,27.1474,27.1658,26.8532,26.9175,35700.0
2009-04-30 11:00:00,29.28,29.45,29.23,29.45,30600.0,26.9175,27.0738,26.8716,27.0738,30600.0
2009-04-30 11:30:00,29.44,29.53,29.19,29.19,24600.0,27.0646,27.1474,26.8348,26.8348,24600.0
2009-04-30 12:00:00,29.18,29.28,29.11,29.21,37600.0,26.8256,26.9175,26.7613,26.8532,37600.0
2009-04-30 12:30:00,29.23,29.23,28.75,28.95,38400.0,26.8716,26.8716,26.4303,26.6142,38400.0
2009-04-30 13:00:00,28.94,29.1,28.76,28.88,31500.0,26.605,26.7521,26.4395,26.5498,31500.0
2009-04-30 13:30:00,28.87,29.0,28.8,28.8,53000.0,26.5406,26.6601,26.4763,26.4763,53000.0
2009-04-30 14:00:00,28.79,29.04,28.74,29.01,40200.0,26.4671,26.6969,26.4211,26.6693,40200.0
2009-04-30 14:30:00,29.01,29.01,28.78,29.01,45000.0,26.6693,26.6693,26.4579,26.6693,45000.0
2009-04-30 15:00:00,29.0,29.01,28.49,28.74,96500.0,26.6601,26.6693,26.1913,26.4211,96500.0
2009-04-30 15:30:00,28.71,29.0,28.66,28.66,98700.0,26.3935,26.6601,26.3476,26.3476,98700.0
2009-05-01 09:30:00,28.76,28.78,28.37,28.76,38600.0,26.4395,26.4579,26.081,26.4395,38600.0
2009-05-01 10:00:00,28.76,28.9,28.54,28.67,31500.0,26.4395,26.5682,26.2373,26.3568,31500.0
2009-05-01 10:30:00,28.65,29.04,28.52,28.97,132900.0,26.3384,26.6969,26.2189,26.6326,132900.0
2009-05-01 11:00:00,28.96,29.2,28.88,29.14,147300.0,26.6234,26.844,26.5498,26.7888,147300.0
2009-05-01 11:30:00,29.18,29.35,29.08,29.32,100800.0,26.8256,26.9819,26.7337,26.9543,100800.0
2009-05-01 12:00:00,29.31,29.54,29.25,29.32,56600.0,26.9451,27.1566,26.89,26.9543,56600.0
2009-05-01 12:30:00,29.32,29.5,29.31,29.4,102800.0,26.9543,27.1198,26.9451,27.0279,102800.0
2009-05-01 13:00:00,29.4,29.65,29.4,29.65,92500.0,27.0279,27.2577,27.0279,27.2577,92500.0
2009-05-01 13:30:00,29.65,29.74,29.45,29.49,48300.0,27.2577,27.3404,27.0738,27.1106,48300.0
2009-05-01 14:00:00,29.5,29.6,29.38,29.43,16000.0,27.1198,27.2117,27.0095,27.0554,16000.0
2009-05-01 14:30:00,29.41,29.44,29.27,29.28,19000.0,27.0371,27.0646,26.9084,26.9175,19000.0
2009-05-01 15:00:00,29.3,29.44,29.09,29.15,30100.0,26.9359,27.0646,26.7429,26.798,30100.0
2009-05-01 15:30:00,29.15,29.26,29.03,29.2,53500.0,26.798,26.8992,26.6877,26.844,53500.0
2009-05-04 09:30:00,29.27,30.12,29.27,30.12,206400.0,26.9084,27.6898,26.9084,27.6898,206400.0
2009-05-04 10:00:00,30.13,30.77,30.12,30.7,143400.0,27.699,28.2873,27.6898,28.223,143400.0
2009-05-04 10:30:00,30.69,30.91,30.69,30.83,93300.0,28.2138,28.416,28.2138,28.3425,93300.0
2009-05-04 11:00:00,30.81,31.06,30.8,30.93,67200.0,28.3241,28.5539,28.3149,28.4344,67200.0
2009-05-04 11:30:00,30.92,31.03,30.7,30.82,47900.0,28.4252,28.5264,28.223,28.3333,47900.0
2009-05-04 12:00:00,30.81,31.0,30.44,30.47,40300.0,28.3241,28.4988,27.984,28.0115,40300.0
2009-05-04 12:30:00,30.47,30.5,30.37,30.5,34000.0,28.0115,28.0391,27.9196,28.0391,34000.0
2009-05-04 13:00:00,30.49,30.65,30.47,30.56,49500.0,28.0299,28.177,28.0115,28.0943,49500.0
2009-05-04 13:30:00,30.57,30.69,30.48,30.6,127700.0,28.1035,28.2138,28.0207,28.131,127700.0
2009-05-04 14:00:00,30.6,30.69,30.48,30.69,35000.0,28.131,28.2138,28.0207,28.2138,35000.0
2009-05-04 14:30:00,30.7,30.9,30.68,30.84,78000.0,28.223,28.4068,28.2046,28.3517,78000.0
2009-05-04 15:00:00,30.85,30.98,30.82,30.91,55400.0,28.3609,28.4804,28.3333,28.416,55400.0
2009-05-04 15:30:00,30.93,31.19,30.79,31.1,91800.0,28.4344,28.6734,28.3057,28.5907,91800.0
2009-05-05 09:30:00,30.92,31.33,30.92,31.14,79900.0,28.4252,28.8021,28.4252,28.6275,79900.0
2009-05-05 10:00:00,31.16,31.18,30.37,30.6,69600.0,28.6459,28.6642,27.9196,28.131,69600.0
2009-05-05 10:30:00,30.59,30.7,30.13,30.13,68300.0,28.1219,28.223,27.699,27.699,68300.0
2009-05-05 11:00:00,30.13,30.28,30.09,30.26,71000.0,27.699,27.8369,27.6622,27.8185,71000.0
2009-05-05 11:30:00,30.28,30.73,30.25,30.54,98100.0,27.8369,28.2506,27.8093,28.0759,98100.0
2009-05-05 12:00:00,30.56,30.6,30.28,30.28,67400.0,28.0943,28.131,27.8369,27.8369,67400.0
2009-05-05 12:30:00,30.26,30.31,30.03,30.1,64900.0,27.8185,27.8644,27.607,27.6714,64900.0
2009-05-05 13:00:00,30.1,30.24,29.99,29.99,14300.0,27.6714,27.8001,27.5703,27.5703,14300.0
2009-05-05 13:30:00,29.96,30.0,29.84,29.86,20000.0,27.5427,27.5795,27.4324,27.4508,20000.0
2009-05-05 14:00:00,29.87,30.0,29.75,29.76,16400.0,27.4599,27.5795,27.3496,27.3588,16400.0
2009-05-05 14:30:00,29.77,29.91,29.72,29.83,36600.0,27.368,27.4967,27.322,27.4232,36600.0
2009-05-05 15:00:00,29.83,30.28,29.81,30.27,33500.0,27.4232,27.8369,27.4048,27.8277,33500.0
2009-05-05 15:30:00,30.27,30.42,30.22,30.35,43000.0,27.8277,27.9656,27.7817,27.9012,43000.0
2009-05-06 09:30:00,30.66,30.66,29.74,30.01,48500.0,28.1862,28.1862,27.3404,27.5886,48500.0
2009-05-06 10:00:00,30.07,30.29,29.42,29.42,38100.0,27.6438,27.8461,27.0463,27.0463,38100.0
2009-05-06 10:30:00,29.4,29.5,29.18,29.44,26900.0,27.0279,27.1198,26.8256,27.0646,26900.0
2009-05-06 11:00:00,29.4,29.71,29.4,29.63,20500.0,27.0279,27.3129,27.0279,27.2393,20500.0
2009-05-06 11:30:00,29.64,29.81,29.63,29.81,5900.0,27.2485,27.4048,27.2393,27.4048,5900.0
2009-05-06 12:00:00,29.8,30.09,29.8,30.0,9400.0,27.3956,27.6622,27.3956,27.5795,9400.0
2009-05-06 12:30:00,30.05,30.06,29.76,29.82,8200.0,27.6254,27.6346,27.3588,27.414,8200.0
2009-05-06 13:00:00,29.76,29.88,29.49,29.58,18300.0,27.3588,27.4691,27.1106,27.1933,18300.0
2009-05-06 13:30:00,29.53,29.93,29.45,29.9,11900.0,27.1474,27.5151,27.0738,27.4875,11900.0
2009-05-06 14:00:00,29.93,30.05,29.84,30.01,14000.0,27.5151,27.6254,27.4324,27.5886,14000.0
2009-05-06 14:30:00,30.05,30.11,29.91,30.05,17700.0,27.6254,27.6806,27.4967,27.6254,17700.0
2009-05-06 15:00:00,30.06,30.06,29.64,29.77,24200.0,27.6346,27.6346,27.2485,27.368,24200.0
2009-05-06 15:30:00,29.78,30.09,29.75,30.02,43100.0,27.3772,27.6622,27.3496,27.5978,43100.0
2009-05-07 09:30:00,30.38,30.69,29.98,30.02,53900.0,27.9288,28.2138,27.5611,27.5978,53900.0
2009-05-07 10:00:00,30.03,30.05,29.63,29.77,18100.0,27.607,27.6254,27.2393,27.368,18100.0
2009-05-07 10:30:00,29.72,29.72,29.49,29.64,11000.0,27.322,27.322,27.1106,27.2485,11000.0
2009-05-07 11:00:00,29.67,29.75,29.42,29.61,39600.0,27.2761,27.3496,27.0463,27.2209,39600.0
2009-05-07 11:30:00,29.59,29.8,29.54,29.65,14600.0,27.2025,27.3956,27.1566,27.2577,14600.0
2009-05-07 12:00:00,29.65,29.65,29.43,29.43,26100.0,27.2577,27.2577,27.0554,27.0554,26100.0
2009-05-07 12:30:00,29.42,29.74,29.38,29.66,17300.0,27.0463,27.3404,27.0095,27.2669,17300.0
2009-05-07 13:00:00,29.63,29.69,29.48,29.51,39500.0,27.2393,27.2945,27.1014,27.129,39500.0
2009-05-07 13:30:00,29.54,29.54,29.21,29.33,30200.0,27.1566,27.1566,26.8532,26.9635,30200.0
2009-05-07 14:00:00,29.31,29.44,29.23,29.44,14800.0,26.9451,27.0646,26.8716,27.0646,14800.0
2009-05-07 14:30:00,29.43,29.45,29.21,29.37,13900.0,27.0554,27.0738,26.8532,27.0003,13900.0
2009-05-07 15:00:00,29.39,29.48,29.22,29.41,23300.0,27.0187,27.1014,26.8624,27.0371,23300.0
2009-05-07 15:30:00,29.41,29.52,29.16,29.46,45300.0,27.0371,27.1382,26.8072,27.083,45300.0
2009-05-08 09:30:00,29.81,30.57,29.8,30.27,42200.0,27.4048,28.1035,27.3956,27.8277,42200.0
2009-05-08 10:00:00,30.22,30.34,29.97,30.05,63300.0,27.7817,27.892,27.5519,27.6254,63300.0
2009-05-08 10:30:00,30.03,30.19,30.0,30.1,32800.0,27.607,27.7541,27.5795,27.6714,32800.0
2009-05-08 11:00:00,30.07,30.29,30.07,30.1,20800.0,27.6438,27.8461,27.6438,27.6714,20800.0
2009-05-08 11:30:00,30.1,30.34,30.1,30.3,33900.0,27.6714,27.892,27.6714,27.8553,33900.0
2009-05-08 12:00:00,30.3,30.79,30.25,30.62,66200.0,27.8553,28.3057,27.8093,28.1494,66200.0
2009-05-08 12:30:00,30.65,30.81,30.55,30.73,22400.0,28.177,28.3241,28.0851,28.2506,22400.0
2009-05-08 13:00:00,30.73,30.83,30.63,30.7,20300.0,28.2506,28.3425,28.1586,28.223,20300.0
2009-05-08 13:30:00,30.67,30.74,30.62,30.65,47100.0,28.1954,28.2597,28.1494,28.177,47100.0
2009-05-08 14:00:00,30.65,30.91,30.65,30.84,28700.0,28.177,28.416,28.177,28.3517,28700.0
2009-05-08 14:30:00,30.85,31.02,30.85,30.93,146800.0,28.3609,28.5172,28.3609,28.4344,146800.0
2009-05-08 15:00:00,30.95,31.01,30.83,30.87,56200.0,28.4528,28.508,28.3425,28.3793,56200.0
2009-05-08 15:30:00,30.9,30.97,30.77,30.92,79800.0,28.4068,28.4712,28.2873,28.4252,79800.0
2009-05-11 09:30:00,30.43,30.64,29.6,29.69,107700.0,27.9748,28.1678,27.2117,27.2945,107700.0
2009-05-11 10:00:00,29.69,30.1,29.49,30.03,25800.0,27.2945,27.6714,27.1106,27.607,25800.0
2009-05-11 10:30:00,30.01,30.33,29.87,30.18,20300.0,27.5886,27.8828,27.4599,27.7449,20300.0
2009-05-11 11:00:00,30.15,30.24,29.97,30.01,14300.0,27.7174,27.8001,27.5519,27.5886,14300.0
2009-05-11 11:30:00,30.04,30.04,29.84,29.84,14100.0,27.6162,27.6162,27.4324,27.4324,14100.0
2009-05-11 12:00:00,29.82,29.82,29.73,29.75,21200.0,27.414,27.414,27.3312,27.3496,21200.0
2009-05-11 12:30:00,29.75,30.05,29.47,29.5,54600.0,27.3496,27.6254,27.0922,27.1198,54600.0
2009-05-11 13:00:00,29.5,29.72,29.41,29.65,24700.0,27.1198,27.322,27.0371,27.2577,24700.0
2009-05-11 13:30:00,29.63,29.84,29.56,29.81,13100.0,27.2393,27.4324,27.175,27.4048,13100.0
2009-05-11 14:00:00,29.79,29.82,29.69,29.73,14600.0,27.3864,27.414,27.2945,27.3312,14600.0
2009-05-11 14:30:00,29.75,29.9,29.68,29.85,25100.0,27.3496,27.4875,27.2853,27.4416,25100.0
2009-05-11 15:00:00,29.82,29.91,29.71,29.79,18500.0,27.414,27.4967,27.3129,27.3864,18500.0
2009-05-11 15:30:00,29.79,29.83,29.61,29.7,47300.0,27.3864,27.4232,27.2209,27.3037,47300.0
2009-05-12 09:30:00,29.74,30.23,28.97,29.08,78400.0,27.3404,27.7909,26.6326,26.7337,78400.0
2009-05-12 10:00:00,29.01,29.06,28.71,28.79,24000.0,26.6693,26.7153,26.3935,26.4671,24000.0
2009-05-12 10:30:00,28.8,28.8,28.53,28.64,49000.0,26.4763,26.4763,26.2281,26.3292,49000.0
2009-05-12 11:00:00,28.66,28.83,28.65,28.69,17300.0,26.3476,26.5039,26.3384,26.3752,17300.0
2009-05-12 11:30:00,28.71,28.81,28.47,28.52,10500.0,26.3935,26.4855,26.1729,26.2189,10500.0
2009-05-12 12:00:00,28.53,28.61,28.28,28.43,18200.0,26.2281,26.3016,25.9982,26.1361,18200.0
2009-05-12 12:30:00,28.43,28.47,28.26,28.28,10700.0,26.1361,26.1729,25.9798,25.9982,10700.0
2009-05-12 13:00:00,28.26,28.49,28.25,28.45,9300.0,25.9798,26.1913,25.9707,26.1545,9300.0
2009-05-12 13:30:00,28.46,28.62,28.42,28.5,10400.0,26.1637,26.3108,26.1269,26.2005,10400.0
2009-05-12 14:00:00,28.49,28.72,28.47,28.58,14800.0,26.1913,26.4027,26.1729,26.274,14800.0
2009-05-12 14:30:00,28.57,28.8,28.51,28.59,53300.0,26.2648,26.4763,26.2097,26.2832,53300.0
2009-05-12 15:00:00,28.61,29.14,28.59,29.02,42600.0,26.3016,26.7888,26.2832,26.6785,42600.0
2009-05-12 15:30:00,29.02,29.05,28.79,28.96,56900.0,26.6785,26.7061,26.4671,26.6234,56900.0
2009-05-13 09:30:00,28.36,28.51,27.81,28.03,57500.0,26.0718,26.2097,25.5662,25.7684,57500.0
2009-05-13 10:00:00,28.0,28.22,27.74,28.22,79200.0,25.7408,25.9431,25.5018,25.9431,79200.0
2009-05-13 10:30:00,28.19,28.28,27.79,27.82,29500.0,25.9155,25.9982,25.5478,25.5753,29500.0
2009-05-13 11:00:00,27.77,27.88,27.69,27.84,11100.0,25.5294,25.6305,25.4558,25.5937,11100.0
2009-05-13 11:30:00,27.83,27.85,27.5,27.58,13700.0,25.5845,25.6029,25.2812,25.3547,13700.0
2009-05-13 12:00:00,27.58,27.74,27.58,27.73,12600.0,25.3547,25.5018,25.3547,25.4926,12600.0
2009-05-13 12:30:00,27.71,27.73,27.37,27.37,14500.0,25.4742,25.4926,25.1617,25.1617,14500.0
2009-05-13 13:00:00,27.34,27.39,27.13,27.13,15600.0,25.1341,25.18,24.941,24.941,15600.0
2009-05-13 13:30:00,27.12,27.52,27.12,27.49,12500.0,24.9318,25.2996,24.9318,25.272,12500.0
2009-05-13 14:00:00,27.5,27.51,27.19,27.39,21800.0,25.2812,25.2904,24.9962,25.18,21800.0
2009-05-13 14:30:00,27.39,27.58,27.33,27.58,10500.0,25.18,25.3547,25.1249,25.3547,10500.0
2009-05-13 15:00:00,27.6,27.63,27.37,27.45,22800.0,25.3731,25.4007,25.1617,25.2352,22800.0
2009-05-13 15:30:00,27.49,27.62,27.33,27.53,63200.0,25.272,25.3915,25.1249,25.3087,63200.0
2009-05-14 09:30:00,27.51,27.86,26.39,26.62,68500.0,25.2904,25.6121,24.2607,24.4722,68500.0
2009-05-14 10:00:00,26.62,27.11,26.61,26.91,54000.0,24.4722,24.9226,24.463,24.7388,54000.0
2009-05-14 10:30:00,26.94,27.22,26.87,26.9,26600.0,24.7664,25.0238,24.702,24.7296,26600.0
2009-05-14 11:00:00,26.89,27.34,26.89,27.11,20800.0,24.7204,25.1341,24.7204,24.9226,20800.0
2009-05-14 11:30:00,27.12,27.16,26.79,26.91,44100.0,24.9318,24.9686,24.6285,24.7388,44100.0
2009-05-14 12:00:00,26.93,27.34,26.91,27.27,40600.0,24.7572,25.1341,24.7388,25.0697,40600.0
2009-05-14 12:30:00,27.33,27.47,27.33,27.44,18500.0,25.1249,25.2536,25.1249,25.226,18500.0
2009-05-14 13:00:00,27.45,27.49,27.27,27.3,20500.0,25.2352,25.272,25.0697,25.0973,20500.0
2009-05-14 13:30:00,27.3,27.5,27.25,27.31,31200.0,25.0973,25.2812,25.0513,25.1065,31200.0
2009-05-14 14:00:00,27.3,27.41,27.2,27.24,39400.0,25.0973,25.1984,25.0054,25.0421,39400.0
2009-05-14 14:30:00,27.26,27.43,27.14,27.19,32600.0,25.0605,25.2168,24.9502,24.9962,32600.0
2009-05-14 15:00:00,27.19,27.28,27.01,27.16,40000.0,24.9962,25.0789,24.8307,24.9686,40000.0
2009-05-14 15:30:00,27.16,27.21,26.95,27.03,88100.0,24.9686,25.0146,24.7755,24.8491,88100.0
2009-05-15 09:30:00,27.0,27.48,26.73,27.11,72500.0,24.8215,25.2628,24.5733,24.9226,72500.0
2009-05-15 10:00:00,27.03,27.19,26.79,27.11,21500.0,24.8491,24.9962,24.6285,24.9226,21500.0
2009-05-15 10:30:00,27.15,27.46,27.09,27.4,12500.0,24.9594,25.2444,24.9042,25.1892,12500.0
2009-05-15 11:00:00,27.36,27.38,27.15,27.2,20200.0,25.1525,25.1708,24.9594,25.0054,20200.0
2009-05-15 11:30:00,27.2,27.27,27.05,27.06,35200.0,25.0054,25.0697,24.8675,24.8767,35200.0
2009-05-15 12:00:00,27.06,27.08,26.87,27.01,21100.0,24.8767,24.8951,24.702,24.8307,21100.0
2009-05-15 12:30:00,26.97,27.04,26.81,26.9,10300.0,24.7939,24.8583,24.6468,24.7296,10300.0
2009-05-15 13:00:00,26.89,26.91,26.76,26.78,53600.0,24.7204,24.7388,24.6009,24.6193,53600.0
2009-05-15 13:30:00,26.77,26.82,26.66,26.68,12800.0,24.6101,24.656,24.5089,24.5273,12800.0
2009-05-15 14:00:00,26.69,26.98,26.63,26.9,52100.0,24.5365,24.8031,24.4814,24.7296,52100.0
2009-05-15 14:30:00,26.94,26.97,26.68,26.72,24700.0,24.7664,24.7939,24.5273,24.5641,24700.0
2009-05-15 15:00:00,26.71,26.89,26.61,26.85,27800.0,24.5549,24.7204,24.463,24.6836,27800.0
2009-05-15 15:30:00,26.88,26.93,26.68,26.8,65200.0,24.7112,24.7572,24.5273,24.6376,65200.0
2009-05-18 09:30:00,27.08,27.73,27.07,27.55,77300.0,24.8951,25.4926,24.8859,25.3271,77300.0
2009-05-18 10:00:00,27.61,27.84,27.31,27.76,18900.0,25.3823,25.5937,25.1065,25.5202,18900.0
2009-05-18 10:30:00,27.77,28.24,27.77,28.18,101000.0,25.5294,25.9615,25.5294,25.9063,101000.0
2009-05-18 11:00:00,28.22,28.31,28.1,28.27,104300.0,25.9431,26.0258,25.8328,25.989,104300.0
2009-05-18 11:30:00,28.31,28.44,28.27,28.35,14700.0,26.0258,26.1453,25.989,26.0626,14700.0
2009-05-18 12:00:00,28.38,28.63,28.34,28.61,56500.0,26.0902,26.32,26.0534,26.3016,56500.0
2009-05-18 12:30:00,28.62,28.8,28.53,28.6,70900.0,26.3108,26.4763,26.2281,26.2924,70900.0
2009-05-18 13:00:00,28.63,28.63,28.43,28.46,30600.0,26.32,26.32,26.1361,26.1637,30600.0
2009-05-18 13:30:00,28.48,28.57,28.43,28.55,11000.0,26.1821,26.2648,26.1361,26.2464,11000.0
2009-05-18 14:00:00,28.55,28.55,28.42,28.45,23400.0,26.2464,26.2464,26.1269,26.1545,23400.0
2009-05-18 14:30:00,28.45,28.76,28.44,28.62,19100.0,26.1545,26.4395,26.1453,26.3108,19100.0
2009-05-18 15:00:00,28.61,28.62,28.33,28.33,43000.0,26.3016,26.3108,26.0442,26.0442,43000.0
2009-05-18 15:30:00,28.35,28.41,28.19,28.25,152000.0,26.0626,26.1177,25.9155,25.9707,152000.0
2009-05-19 09:30:00,28.12,28.14,27.39,27.46,30300.0,25.8511,25.8695,25.18,25.2444,30300.0
2009-05-19 10:00:00,27.44,27.81,27.33,27.81,19500.0,25.226,25.5662,25.1249,25.5662,19500.0
2009-05-19 10:30:00,27.84,28.05,27.78,27.85,16700.0,25.5937,25.7868,25.5386,25.6029,16700.0
2009-05-19 11:00:00,27.85,27.98,27.68,27.7,20700.0,25.6029,25.7224,25.4466,25.465,20700.0
2009-05-19 11:30:00,27.72,27.73,27.63,27.65,21300.0,25.4834,25.4926,25.4007,25.4191,21300.0
2009-05-19 12:00:00,27.64,27.76,27.64,27.75,23100.0,25.4099,25.5202,25.4099,25.511,23100.0
2009-05-19 12:30:00,27.75,27.75,27.67,27.68,20500.0,25.511,25.511,25.4375,25.4466,20500.0
2009-05-19 13:00:00,27.69,27.88,27.68,27.87,24200.0,25.4558,25.6305,25.4466,25.6213,24200.0
2009-05-19 13:30:00,27.89,28.06,27.88,28.04,18000.0,25.6397,25.796,25.6305,25.7776,18000.0
2009-05-19 14:00:00,28.04,28.2,27.95,28.17,46800.0,25.7776,25.9247,25.6949,25.8971,46800.0
2009-05-19 14:30:00,28.18,28.28,28.18,28.21,39900.0,25.9063,25.9982,25.9063,25.9339,39900.0
2009-05-19 15:00:00,28.2,28.22,28.13,28.15,45000.0,25.9247,25.9431,25.8603,25.8787,45000.0
2009-05-19 15:30:00,28.13,28.14,27.79,27.83,60100.0,25.8603,25.8695,25.5478,25.5845,60100.0
2009-05-20 09:30:00,28.14,28.54,28.0,28.54,12100.0,25.8695,26.2373,25.7408,26.2373,12100.0
2009-05-20 10:00:00,28.52,28.8,28.52,28.77,19100.0,26.2189,26.4763,26.2189,26.4487,19100.0
2009-05-20 10:30:00,28.77,29.0,28.75,28.96,24800.0,26.4487,26.6601,26.4303,26.6234,24800.0
2009-05-20 11:00:00,28.96,29.01,28.71,28.76,15300.0,26.6234,26.6693,26.3935,26.4395,15300.0
2009-05-20 11:30:00,28.74,28.83,28.48,28.5,6500.0,26.4211,26.5039,26.1821,26.2005,6500.0
2009-05-20 12:00:00,28.44,28.54,28.4,28.53,19700.0,26.1453,26.2373,26.1086,26.2281,19700.0
2009-05-20 12:30:00,28.52,28.55,28.27,28.27,8700.0,26.2189,26.2464,25.989,25.989,8700.0
2009-05-20 13:00:00,28.2,28.32,28.15,28.32,15100.0,25.9247,26.035,25.8787,26.035,15100.0
2009-05-20 13:30:00,28.32,28.49,28.29,28.33,11700.0,26.035,26.1913,26.0074,26.0442,11700.0
2009-05-20 14:00:00,28.34,28.49,28.13,28.42,26500.0,26.0534,26.1913,25.8603,26.1269,26500.0
2009-05-20 14:30:00,28.43,28.46,28.2,28.36,17300.0,26.1361,26.1637,25.9247,26.0718,17300.0
2009-05-20 15:00:00,28.33,28.33,27.99,28.11,20500.0,26.0442,26.0442,25.7316,25.8419,20500.0
2009-05-20 15:30:00,28.06,28.09,27.65,27.76,66100.0,25.796,25.8236,25.4191,25.5202,66100.0
2009-05-21 09:30:00,27.31,27.93,27.08,27.81,42400.0,25.1065,25.6765,24.8951,25.5662,42400.0
2009-05-21 10:00:00,27.74,27.77,27.43,27.43,8000.0,25.5018,25.5294,25.2168,25.2168,8000.0
2009-05-21 10:30:00,27.41,27.44,27.07,27.09,8900.0,25.1984,25.226,24.8859,24.9042,8900.0
2009-05-21 11:00:00,27.08,27.21,27.04,27.15,6800.0,24.8951,25.0146,24.8583,24.9594,6800.0
2009-05-21 11:30:00,27.14,27.41,27.13,27.37,6600.0,24.9502,25.1984,24.941,25.1617,6600.0
2009-05-21 12:00:00,27.36,27.41,27.14,27.18,6100.0,25.1525,25.1984,24.9502,24.987,6100.0
2009-05-21 12:30:00,27.15,27.41,27.15,27.39,12100.0,24.9594,25.1984,24.9594,25.18,12100.0
2009-05-21 13:00:00,27.38,27.44,27.22,27.24,7800.0,25.1708,25.226,25.0238,25.0421,7800.0
2009-05-21 13:30:00,27.21,27.23,27.09,27.21,6900.0,25.0146,25.033,24.9042,25.0146,6900.0
2009-05-21 14:00:00,27.21,27.26,26.9,26.98,11700.0,25.0146,25.0605,24.7296,24.8031,11700.0
2009-05-21 14:30:00,26.95,27.02,26.81,26.96,13300.0,24.7755,24.8399,24.6468,24.7847,13300.0
2009-05-21 15:00:00,26.95,27.08,26.93,26.99,10900.0,24.7755,24.8951,24.7572,24.8123,10900.0
2009-05-21 15:30:00,27.01,27.39,27.01,27.38,47700.0,24.8307,25.18,24.8307,25.1708,47700.0
2009-05-22 09:30:00,27.6,27.84,26.84,27.04,12700.0,25.3731,25.5937,24.6744,24.8583,12700.0
2009-05-22 10:00:00,27.03,27.33,26.98,27.27,16700.0,24.8491,25.1249,24.8031,25.0697,16700.0
2009-05-22 10:30:00,27.23,27.25,27.09,27.11,10100.0,25.033,25.0513,24.9042,24.9226,10100.0
2009-05-22 11:00:00,27.09,27.11,26.88,26.88,19200.0,24.9042,24.9226,24.7112,24.7112,19200.0
2009-05-22 11:30:00,26.88,26.92,26.7,26.75,8900.0,24.7112,24.748,24.5457,24.5917,8900.0
2009-05-22 12:00:00,26.76,26.92,26.62,26.62,11100.0,24.6009,24.748,24.4722,24.4722,11100.0
2009-05-22 12:30:00,26.61,26.76,26.55,26.76,14900.0,24.463,24.6009,24.4078,24.6009,14900.0
2009-05-22 13:00:00,26.75,26.82,26.73,26.73,9800.0,24.5917,24.656,24.5733,24.5733,9800.0
2009-05-22 13:30:00,26.72,26.77,26.62,26.73,15500.0,24.5641,24.6101,24.4722,24.5733,15500.0
2009-05-22 14:00:00,26.75,26.83,26.72,26.81,17400.0,24.5917,24.6652,24.5641,24.6468,17400.0
2009-05-22 14:30:00,26.8,26.83,26.73,26.83,16000.0,24.6376,24.6652,24.5733,24.6652,16000.0
2009-05-22 15:00:00,26.82,26.93,26.65,26.7,21900.0,24.656,24.7572,24.4997,24.5457,21900.0
2009-05-22 15:30:00,26.68,26.86,26.48,26.49,44400.0,24.5273,24.6928,24.3435,24.3527,44400.0
2009-05-26 09:30:00,26.31,26.65,26.03,26.51,7600.0,24.1872,24.4997,23.9298,24.371,7600.0
2009-05-26 10:00:00,26.55,27.1,26.55,27.0,56200.0,24.4078,24.9134,24.4078,24.8215,56200.0
2009-05-26 10:30:00,27.05,27.5,27.04,27.42,34100.0,24.8675,25.2812,24.8583,25.2076,34100.0
2009-05-26 11:00:00,27.46,27.49,27.35,27.41,25100.0,25.2444,25.272,25.1433,25.1984,25100.0
2009-05-26 11:30:00,27.41,27.78,27.41,27.78,15100.0,25.1984,25.5386,25.1984,25.5386,15100.0
2009-05-26 12:00:00,27.79,27.8,27.68,27.78,18800.0,25.5478,25.557,25.4466,25.5386,18800.0
2009-05-26 12:30:00,27.78,27.79,27.61,27.79,19700.0,25.5386,25.5478,25.3823,25.5478,19700.0
2009-05-26 13:00:00,27.77,27.88,27.74,27.87,15400.0,25.5294,25.6305,25.5018,25.6213,15400.0
2009-05-26 13:30:00,27.88,27.88,27.75,27.79,15300.0,25.6305,25.6305,25.511,25.5478,15300.0
2009-05-26 14:00:00,27.79,27.84,27.63,27.63,20000.0,25.5478,25.5937,25.4007,25.4007,20000.0
2009-05-26 14:30:00,27.63,27.73,27.51,27.57,29100.0,25.4007,25.4926,25.2904,25.3455,29100.0
2009-05-26 15:00:00,27.57,27.7,27.51,27.54,21900.0,25.3455,25.465,25.2904,25.3179,21900.0
2009-05-26 15:30:00,27.53,27.61,27.4,27.51,94700.0,25.3087,25.3823,25.1892,25.2904,94700.0
2009-05-27 09:30:00,27.37,27.37,26.44,27.14,32200.0,25.1617,25.1617,24.3067,24.9502,32200.0
2009-05-27 10:00:00,27.14,27.4,27.01,27.36,18900.0,24.9502,25.1892,24.8307,25.1525,18900.0
2009-05-27 10:30:00,27.35,27.46,27.27,27.44,11100.0,25.1433,25.2444,25.0697,25.226,11100.0
2009-05-27 11:00:00,27.45,27.63,27.29,27.58,14900.0,25.2352,25.4007,25.0881,25.3547,14900.0
2009-05-27 11:30:00,27.55,27.73,27.53,27.69,12400.0,25.3271,25.4926,25.3087,25.4558,12400.0
2009-05-27 12:00:00,27.7,27.82,27.7,27.74,17600.0,25.465,25.5753,25.465,25.5018,17600.0
2009-05-27 12:30:00,27.75,27.81,27.65,27.65,21000.0,25.511,25.5662,25.4191,25.4191,21000.0
2009-05-27 13:00:00,27.68,27.81,27.65,27.75,13600.0,25.4466,25.5662,25.4191,25.511,13600.0
2009-05-27 13:30:00,27.75,27.75,27.28,27.4,25200.0,25.511,25.511,25.0789,25.1892,25200.0
2009-05-27 14:00:00,27.39,27.43,27.26,27.34,14800.0,25.18,25.2168,25.0605,25.1341,14800.0
2009-05-27 14:30:00,27.33,27.62,27.3,27.5,17800.0,25.1249,25.3915,25.0973,25.2812,17800.0
2009-05-27 15:00:00,27.47,27.58,27.17,27.21,16700.0,25.2536,25.3547,24.9778,25.0146,16700.0
2009-05-27 15:30:00,27.22,27.29,26.87,26.89,118000.0,25.0238,25.0881,24.702,24.7204,118000.0
2009-05-28 09:30:00,26.89,27.11,26.32,26.37,16200.0,24.7204,24.9226,24.1964,24.2423,16200.0
2009-05-28 10:00:00,26.37,26.37,25.74,26.05,19500.0,24.2423,24.2423,23.6632,23.9482,19500.0
2009-05-28 10:30:00,26.08,26.47,26.05,26.47,12600.0,23.9757,24.3343,23.9482,24.3343,12600.0
2009-05-28 11:00:00,26.48,26.5,26.38,26.48,18000.0,24.3435,24.3619,24.2515,24.3435,18000.0
2009-05-28 11:30:00,26.47,26.53,26.43,26.5,18100.0,24.3343,24.3894,24.2975,24.3619,18100.0
2009-05-28 12:00:00,26.53,26.57,26.15,26.25,14200.0,24.3894,24.4262,24.0401,24.132,14200.0
2009-05-28 12:30:00,26.26,26.26,26.03,26.07,7200.0,24.1412,24.1412,23.9298,23.9665,7200.0
2009-05-28 13:00:00,26.09,26.55,26.09,26.48,27300.0,23.9849,24.4078,23.9849,24.3435,27300.0
2009-05-28 13:30:00,26.5,26.54,26.24,26.36,9100.0,24.3619,24.3986,24.1228,24.2331,9100.0
2009-05-28 14:00:00,26.35,26.52,26.31,26.5,17000.0,24.224,24.3802,24.1872,24.3619,17000.0
2009-05-28 14:30:00,26.5,26.53,26.4,26.49,21800.0,24.3619,24.3894,24.2699,24.3527,21800.0
2009-05-28 15:00:00,26.49,26.5,26.34,26.5,29200.0,24.3527,24.3619,24.2148,24.3619,29200.0
2009-05-28 15:30:00,26.49,26.53,26.37,26.46,42200.0,24.3527,24.3894,24.2423,24.3251,42200.0
2009-05-29 09:30:00,26.5,27.0,26.5,26.95,36000.0,24.3619,24.8215,24.3619,24.7755,36000.0
2009-05-29 10:00:00,26.92,27.24,26.9,27.09,35000.0,24.748,25.0421,24.7296,24.9042,35000.0
2009-05-29 10:30:00,27.09,27.2,26.98,27.11,29300.0,24.9042,25.0054,24.8031,24.9226,29300.0
2009-05-29 11:00:00,27.1,27.15,26.94,27.01,20900.0,24.9134,24.9594,24.7664,24.8307,20900.0
2009-05-29 11:30:00,26.97,27.08,26.93,27.02,26400.0,24.7939,24.8951,24.7572,24.8399,26400.0
2009-05-29 12:00:00,27.02,27.14,27.02,27.1,14000.0,24.8399,24.9502,24.8399,24.9134,14000.0
2009-05-29 12:30:00,27.06,27.15,27.01,27.11,18800.0,24.8767,24.9594,24.8307,24.9226,18800.0
2009-05-29 13:00:00,27.12,27.16,27.09,27.12,10600.0,24.9318,24.9686,24.9042,24.9318,10600.0
2009-05-29 13:30:00,27.16,27.26,27.14,27.22,12400.0,24.9686,25.0605,24.9502,25.0238,12400.0
2009-05-29 14:00:00,27.2,27.22,27.11,27.11,10700.0,25.0054,25.0238,24.9226,24.9226,10700.0
2009-05-29 14:30:00,27.13,27.15,27.03,27.07,17800.0,24.941,24.9594,24.8491,24.8859,17800.0
2009-05-29 15:00:00,27.06,27.07,26.95,27.01,48500.0,24.8767,24.8859,24.7755,24.8307,48500.0
2009-05-29 15:30:00,27.02,27.16,26.91,27.08,142600.0,24.8399,24.9686,24.7388,24.8951,142600.0
2009-06-01 09:30:00,27.63,27.8,27.43,27.5,15900.0,25.4007,25.557,25.2168,25.2812,15900.0
2009-06-01 10:00:00,27.52,27.67,27.49,27.51,61300.0,25.2996,25.4375,25.272,25.2904,61300.0
2009-06-01 10:30:00,27.51,27.54,27.45,27.5,36500.0,25.2904,25.3179,25.2352,25.2812,36500.0
2009-06-01 11:00:00,27.5,27.57,27.11,27.24,76400.0,25.2812,25.3455,24.9226,25.0421,76400.0
2009-06-01 11:30:00,27.27,27.55,27.19,27.53,100700.0,25.0697,25.3271,24.9962,25.3087,100700.0
2009-06-01 12:00:00,27.51,27.7,27.46,27.7,29300.0,25.2904,25.465,25.2444,25.465,29300.0
2009-06-01 12:30:00,27.7,27.82,27.64,27.64,19500.0,25.465,25.5753,25.4099,25.4099,19500.0
2009-06-01 13:00:00,27.62,27.71,27.61,27.66,9200.0,25.3915,25.4742,25.3823,25.4283,9200.0
2009-06-01 13:30:00,27.66,27.9,27.66,27.84,8600.0,25.4283,25.6489,25.4283,25.5937,8600.0
2009-06-01 14:00:00,27.88,28.05,27.88,27.99,31000.0,25.6305,25.7868,25.6305,25.7316,31000.0
2009-06-01 14:30:00,27.99,28.03,27.81,27.88,23000.0,25.7316,25.7684,25.5662,25.6305,23000.0
2009-06-01 15:00:00,27.89,28.01,27.8,27.98,28900.0,25.6397,25.75,25.557,25.7224,28900.0
2009-06-01 15:30:00,28.03,28.1,27.86,27.94,53500.0,25.7684,25.8328,25.6121,25.6857,53500.0
2009-06-02 09:30:00,28.08,28.49,27.42,28.43,14800.0,25.8144,26.1913,25.2076,26.1361,14800.0
2009-06-02 10:00:00,28.53,28.76,28.11,28.34,28400.0,26.2281,26.4395,25.8419,26.0534,28400.0
2009-06-02 10:30:00,28.36,28.45,28.04,28.1,46400.0,26.0718,26.1545,25.7776,25.8328,46400.0
2009-06-02 11:00:00,28.1,28.13,27.95,27.95,29300.0,25.8328,25.8603,25.6949,25.6949,29300.0
2009-06-02 11:30:00,27.95,27.95,27.76,27.89,28000.0,25.6949,25.6949,25.5202,25.6397,28000.0
2009-06-02 12:00:00,27.89,27.94,27.77,27.79,10000.0,25.6397,25.6857,25.5294,25.5478,10000.0
2009-06-02 12:30:00,27.77,27.94,27.74,27.93,6900.0,25.5294,25.6857,25.5018,25.6765,6900.0
2009-06-02 13:00:00,27.94,28.02,27.9,28.02,12800.0,25.6857,25.7592,25.6489,25.7592,12800.0
2009-06-02 13:30:00,28.0,28.22,28.0,28.21,16900.0,25.7408,25.9431,25.7408,25.9339,16900.0
2009-06-02 14:00:00,28.2,28.46,28.13,28.42,18000.0,25.9247,26.1637,25.8603,26.1269,18000.0
2009-06-02 14:30:00,28.42,28.47,28.33,28.34,14200.0,26.1269,26.1729,26.0442,26.0534,14200.0
2009-06-02 15:00:00,28.34,28.46,28.31,28.32,28100.0,26.0534,26.1637,26.0258,26.035,28100.0
2009-06-02 15:30:00,28.31,28.43,28.25,28.29,44200.0,26.0258,26.1361,25.9707,26.0074,44200.0
2009-06-03 09:30:00,27.96,28.2,27.69,27.75,17000.0,25.7041,25.9247,25.4558,25.511,17000.0
2009-06-03 10:00:00,27.69,27.98,27.66,27.92,14000.0,25.4558,25.7224,25.4283,25.6673,14000.0
2009-06-03 10:30:00,27.93,28.09,27.88,28.09,12600.0,25.6765,25.8236,25.6305,25.8236,12600.0
2009-06-03 11:00:00,28.1,28.24,28.03,28.18,13600.0,25.8328,25.9615,25.7684,25.9063,13600.0
2009-06-03 11:30:00,28.18,28.28,28.14,28.15,17000.0,25.9063,25.9982,25.8695,25.8787,17000.0
2009-06-03 12:00:00,28.14,28.21,27.98,27.98,37600.0,25.8695,25.9339,25.7224,25.7224,37600.0
2009-06-03 12:30:00,28.0,28.01,27.87,27.87,7600.0,25.7408,25.75,25.6213,25.6213,7600.0
2009-06-03 13:00:00,27.87,27.87,27.77,27.79,10600.0,25.6213,25.6213,25.5294,25.5478,10600.0
2009-06-03 13:30:00,27.79,27.88,27.74,27.82,13700.0,25.5478,25.6305,25.5018,25.5753,13700.0
2009-06-03 14:00:00,27.79,27.88,27.73,27.76,13900.0,25.5478,25.6305,25.4926,25.5202,13900.0
2009-06-03 14:30:00,27.76,27.88,27.68,27.87,11400.0,25.5202,25.6305,25.4466,25.6213,11400.0
2009-06-03 15:00:00,27.85,27.92,27.81,27.86,14000.0,25.6029,25.6673,25.5662,25.6121,14000.0
2009-06-03 15:30:00,27.84,28.09,27.77,28.07,36500.0,25.5937,25.8236,25.5294,25.8052,36500.0
2009-06-04 09:30:00,28.17,28.29,27.87,27.89,8600.0,25.8971,26.0074,25.6213,25.6397,8600.0
2009-06-04 10:00:00,27.9,28.03,27.63,27.97,9400.0,25.6489,25.7684,25.4007,25.7132,9400.0
2009-06-04 10:30:00,27.99,28.35,27.91,28.32,14000.0,25.7316,26.0626,25.6581,26.035,14000.0
2009-06-04 11:00:00,28.3,28.48,28.21,28.48,14800.0,26.0166,26.1821,25.9339,26.1821,14800.0
2009-06-04 11:30:00,28.45,28.5,28.4,28.42,13200.0,26.1545,26.2005,26.1086,26.1269,13200.0
2009-06-04 12:00:00,28.4,28.46,28.37,28.42,9200.0,26.1086,26.1637,26.081,26.1269,9200.0
2009-06-04 12:30:00,28.43,28.51,28.38,28.47,9100.0,26.1361,26.2097,26.0902,26.1729,9100.0
2009-06-04 13:00:00,28.48,28.67,28.45,28.64,8700.0,26.1821,26.3568,26.1545,26.3292,8700.0
2009-06-04 13:30:00,28.61,28.74,28.54,28.68,13900.0,26.3016,26.4211,26.2373,26.366,13900.0
2009-06-04 14:00:00,28.68,28.77,28.67,28.72,15200.0,26.366,26.4487,26.3568,26.4027,15200.0
2009-06-04 14:30:00,28.73,28.79,28.67,28.75,15500.0,26.4119,26.4671,26.3568,26.4303,15500.0
2009-06-04 15:00:00,28.72,28.8,28.66,28.8,20000.0,26.4027,26.4763,26.3476,26.4763,20000.0
2009-06-04 15:30:00,28.76,28.84,28.67,28.83,47500.0,26.4395,26.513,26.3568,26.5039,47500.0
2009-06-05 09:30:00,29.01,29.26,28.8,29.04,21900.0,26.6693,26.8992,26.4763,26.6969,21900.0
2009-06-05 10:00:00,29.01,29.05,28.62,28.88,8000.0,26.6693,26.7061,26.3108,26.5498,8000.0
2009-06-05 10:30:00,28.9,29.08,28.81,29.08,13000.0,26.5682,26.7337,26.4855,26.7337,13000.0
2009-06-05 11:00:00,29.07,29.25,29.01,29.09,11800.0,26.7245,26.89,26.6693,26.7429,11800.0
2009-06-05 11:30:00,29.1,29.17,28.97,29.1,11400.0,26.7521,26.8164,26.6326,26.7521,11400.0
2009-06-05 12:00:00,29.07,29.18,29.01,29.14,8000.0,26.7245,26.8256,26.6693,26.7888,8000.0
2009-06-05 12:30:00,29.14,29.14,29.03,29.11,17100.0,26.7888,26.7888,26.6877,26.7613,17100.0
2009-06-05 13:00:00,29.09,29.11,28.93,28.97,9800.0,26.7429,26.7613,26.5958,26.6326,9800.0
2009-06-05 13:30:00,28.92,29.0,28.85,28.87,8700.0,26.5866,26.6601,26.5222,26.5406,8700.0
2009-06-05 14:00:00,28.85,28.85,28.57,28.6,23900.0,26.5222,26.5222,26.2648,26.2924,23900.0
2009-06-05 14:30:00,28.6,28.84,28.57,28.81,11300.0,26.2924,26.513,26.2648,26.4855,11300.0
2009-06-05 15:00:00,28.78,28.97,28.68,28.87,23300.0,26.4579,26.6326,26.366,26.5406,23300.0
2009-06-05 15:30:00,28.9,29.06,28.87,29.04,48900.0,26.5682,26.7153,26.5406,26.6969,48900.0
2009-06-08 09:30:00,28.88,29.06,28.62,28.68,13600.0,26.5498,26.7153,26.3108,26.366,13600.0
2009-06-08 10:00:00,28.67,28.84,28.65,28.75,15900.0,26.3568,26.513,26.3384,26.4303,15900.0
2009-06-08 10:30:00,28.78,28.98,28.78,28.9,10100.0,26.4579,26.6418,26.4579,26.5682,10100.0
2009-06-08 11:00:00,28.9,28.9,28.67,28.7,13800.0,26.5682,26.5682,26.3568,26.3843,13800.0
2009-06-08 11:30:00,28.68,28.76,28.62,28.72,8500.0,26.366,26.4395,26.3108,26.4027,8500.0
2009-06-08 12:00:00,28.74,28.8,28.67,28.74,10600.0,26.4211,26.4763,26.3568,26.4211,10600.0
2009-06-08 12:30:00,28.73,28.79,28.68,28.7,6400.0,26.4119,26.4671,26.366,26.3843,6400.0
2009-06-08 13:00:00,28.71,28.82,28.68,28.7,36300.0,26.3935,26.4947,26.366,26.3843,36300.0
2009-06-08 13:30:00,28.7,28.87,28.68,28.84,8500.0,26.3843,26.5406,26.366,26.513,8500.0
2009-06-08 14:00:00,28.84,28.85,28.73,28.76,7400.0,26.513,26.5222,26.4119,26.4395,7400.0
2009-06-08 14:30:00,28.85,28.91,28.79,28.9,10400.0,26.5222,26.5774,26.4671,26.5682,10400.0
2009-06-08 15:00:00,28.91,29.27,28.84,29.23,30400.0,26.5774,26.9084,26.513,26.8716,30400.0
2009-06-08 15:30:00,29.26,29.47,29.04,29.07,29800.0,26.8992,27.0922,26.6969,26.7245,29800.0
2009-06-09 09:30:00,29.15,29.39,29.09,29.22,6800.0,26.798,27.0187,26.7429,26.8624,6800.0
2009-06-09 10:00:00,29.24,29.34,29.19,29.23,7700.0,26.8808,26.9727,26.8348,26.8716,7700.0
2009-06-09 10:30:00,29.22,29.3,29.16,29.16,3500.0,26.8624,26.9359,26.8072,26.8072,3500.0
2009-06-09 11:00:00,29.16,29.16,29.08,29.08,5000.0,26.8072,26.8072,26.7337,26.7337,5000.0
2009-06-09 11:30:00,29.09,29.11,28.99,29.04,6600.0,26.7429,26.7613,26.6509,26.6969,6600.0
2009-06-09 12:00:00,29.06,29.2,29.06,29.2,5500.0,26.7153,26.844,26.7153,26.844,5500.0
2009-06-09 12:30:00,29.2,29.2,29.02,29.1,17000.0,26.844,26.844,26.6785,26.7521,17000.0
2009-06-09 13:00:00,29.16,29.16,29.07,29.15,2800.0,26.8072,26.8072,26.7245,26.798,2800.0
2009-06-09 13:30:00,29.12,29.13,29.07,29.09,2200.0,26.7705,26.7797,26.7245,26.7429,2200.0
2009-06-09 14:00:00,29.14,29.24,29.13,29.24,20400.0,26.7888,26.8808,26.7797,26.8808,20400.0
2009-06-09 14:30:00,29.31,29.35,29.17,29.24,7200.0,26.9451,26.9819,26.8164,26.8808,7200.0
2009-06-09 15:00:00,29.3,29.3,29.11,29.18,9800.0,26.9359,26.9359,26.7613,26.8256,9800.0
2009-06-09 15:30:00,29.18,29.26,29.08,29.1,20500.0,26.8256,26.8992,26.7337,26.7521,20500.0
2009-06-10 09:30:00,29.45,29.59,28.97,29.09,22800.0,27.0738,27.2025,26.6326,26.7429,22800.0
2009-06-10 10:00:00,29.07,29.09,28.98,29.02,19000.0,26.7245,26.7429,26.6418,26.6785,19000.0
2009-06-10 10:30:00,28.99,29.04,28.99,29.0,17500.0,26.6509,26.6969,26.6509,26.6601,17500.0
2009-06-10 11:00:00,29.0,29.05,28.96,28.98,30900.0,26.6601,26.7061,26.6234,26.6418,30900.0
2009-06-10 11:30:00,28.98,29.02,28.98,28.99,27900.0,26.6418,26.6785,26.6418,26.6509,27900.0
2009-06-10 12:00:00,29.01,29.09,29.0,29.06,7000.0,26.6693,26.7429,26.6601,26.7153,7000.0
2009-06-10 12:30:00,29.05,29.06,29.0,29.06,4200.0,26.7061,26.7153,26.6601,26.7153,4200.0
2009-06-10 13:00:00,29.03,29.03,28.97,28.97,18500.0,26.6877,26.6877,26.6326,26.6326,18500.0
2009-06-10 13:30:00,28.97,28.99,28.93,28.96,16200.0,26.6326,26.6509,26.5958,26.6234,16200.0
2009-06-10 14:00:00,28.95,28.96,28.73,28.9,19200.0,26.6142,26.6234,26.4119,26.5682,19200.0
2009-06-10 14:30:00,28.9,29.09,28.84,29.09,15800.0,26.5682,26.7429,26.513,26.7429,15800.0
2009-06-10 15:00:00,29.09,29.11,28.93,28.99,15000.0,26.7429,26.7613,26.5958,26.6509,15000.0
2009-06-10 15:30:00,28.96,29.17,28.96,29.17,31400.0,26.6234,26.8164,26.6234,26.8164,31400.0
2009-06-11 09:30:00,29.26,29.54,29.15,29.36,13300.0,26.8992,27.1566,26.798,26.9911,13300.0
2009-06-11 10:00:00,29.4,29.57,29.31,29.51,11600.0,27.0279,27.1841,26.9451,27.129,11600.0
2009-06-11 10:30:00,29.53,29.55,29.4,29.4,5700.0,27.1474,27.1658,27.0279,27.0279,5700.0
2009-06-11 11:00:00,29.39,29.43,29.29,29.39,13900.0,27.0187,27.0554,26.9267,27.0187,13900.0
2009-06-11 11:30:00,29.4,29.47,29.36,29.39,4700.0,27.0279,27.0922,26.9911,27.0187,4700.0
2009-06-11 12:00:00,29.4,29.4,29.27,29.3,5400.0,27.0279,27.0279,26.9084,26.9359,5400.0
2009-06-11 12:30:00,29.32,29.42,29.27,29.42,8300.0,26.9543,27.0463,26.9084,27.0463,8300.0
2009-06-11 13:00:00,29.44,29.6,29.44,29.6,8100.0,27.0646,27.2117,27.0646,27.2117,8100.0
2009-06-11 13:30:00,29.6,29.68,29.57,29.64,8700.0,27.2117,27.2853,27.1841,27.2485,8700.0
2009-06-11 14:00:00,29.63,29.63,29.46,29.55,8000.0,27.2393,27.2393,27.083,27.1658,8000.0
2009-06-11 14:30:00,29.56,29.61,29.39,29.49,8600.0,27.175,27.2209,27.0187,27.1106,8600.0
2009-06-11 15:00:00,29.48,29.5,29.29,29.29,15400.0,27.1014,27.1198,26.9267,26.9267,15400.0
2009-06-11 15:30:00,29.29,29.38,29.11,29.12,45400.0,26.9267,27.0095,26.7613,26.7705,45400.0
2009-06-12 09:30:00,28.9,28.9,28.6,28.77,13600.0,26.5682,26.5682,26.2924,26.4487,13600.0
2009-06-12 10:00:00,28.74,28.99,28.72,28.78,11300.0,26.4211,26.6509,26.4027,26.4579,11300.0
2009-06-12 10:30:00,28.78,29.17,28.75,29.04,15600.0,26.4579,26.8164,26.4303,26.6969,15600.0
2009-06-12 11:00:00,29.04,29.06,28.97,29.0,6000.0,26.6969,26.7153,26.6326,26.6601,6000.0
2009-06-12 11:30:00,29.0,29.03,28.99,29.0,9700.0,26.6601,26.6877,26.6509,26.6601,9700.0
2009-06-12 12:00:00,29.0,29.03,28.98,29.01,12200.0,26.6601,26.6877,26.6418,26.6693,12200.0
2009-06-12 12:30:00,29.0,29.04,28.99,29.03,11400.0,26.6601,26.6969,26.6509,26.6877,11400.0
2009-06-12 13:00:00,29.05,29.08,28.97,28.98,15900.0,26.7061,26.7337,26.6326,26.6418,15900.0
2009-06-12 13:30:00,28.98,29.03,28.97,29.02,26200.0,26.6418,26.6877,26.6326,26.6785,26200.0
2009-06-12 14:00:00,29.0,29.04,29.0,29.03,11000.0,26.6601,26.6969,26.6601,26.6877,11000.0
2009-06-12 14:30:00,29.03,29.19,29.0,29.04,17800.0,26.6877,26.8348,26.6601,26.6969,17800.0
2009-06-12 15:00:00,29.05,29.12,29.0,29.12,23800.0,26.7061,26.7705,26.6601,26.7705,23800.0
2009-06-12 15:30:00,29.13,29.18,28.98,29.04,55800.0,26.7797,26.8256,26.6418,26.6969,55800.0
2009-06-15 09:30:00,28.45,28.51,28.16,28.44,49100.0,26.1545,26.2097,25.8879,26.1453,49100.0
2009-06-15 10:00:00,28.4,28.46,28.28,28.42,24200.0,26.1086,26.1637,25.9982,26.1269,24200.0
2009-06-15 10:30:00,28.4,28.4,28.05,28.1,34900.0,26.1086,26.1086,25.7868,25.8328,34900.0
2009-06-15 11:00:00,28.12,28.12,27.86,27.88,79800.0,25.8511,25.8511,25.6121,25.6305,79800.0
2009-06-15 11:30:00,27.87,27.88,27.81,27.85,24400.0,25.6213,25.6305,25.5662,25.6029,24400.0
2009-06-15 12:00:00,27.85,27.86,27.81,27.83,12400.0,25.6029,25.6121,25.5662,25.5845,12400.0
2009-06-15 12:30:00,27.83,27.96,27.82,27.95,18800.0,25.5845,25.7041,25.5753,25.6949,18800.0
2009-06-15 13:00:00,27.94,27.96,27.85,27.85,11300.0,25.6857,25.7041,25.6029,25.6029,11300.0
2009-06-15 13:30:00,27.84,27.93,27.84,27.88,18200.0,25.5937,25.6765,25.5937,25.6305,18200.0
2009-06-15 14:00:00,27.9,28.02,27.85,28.0,11900.0,25.6489,25.7592,25.6029,25.7408,11900.0
2009-06-15 14:30:00,28.0,28.02,27.92,28.01,20000.0,25.7408,25.7592,25.6673,25.75,20000.0
2009-06-15 15:00:00,28.02,28.04,27.96,27.99,27000.0,25.7592,25.7776,25.7041,25.7316,27000.0
2009-06-15 15:30:00,28.0,28.04,27.88,28.0,63500.0,25.7408,25.7776,25.6305,25.7408,63500.0
2009-06-16 09:30:00,28.29,28.45,28.2,28.23,13700.0,26.0074,26.1545,25.9247,25.9523,13700.0
2009-06-16 10:00:00,28.23,28.37,28.05,28.1,19600.0,25.9523,26.081,25.7868,25.8328,19600.0
2009-06-16 10:30:00,28.07,28.15,27.9,27.9,27000.0,25.8052,25.8787,25.6489,25.6489,27000.0
2009-06-16 11:00:00,27.91,27.99,27.83,27.87,9300.0,25.6581,25.7316,25.5845,25.6213,9300.0
2009-06-16 11:30:00,27.86,27.87,27.65,27.65,3900.0,25.6121,25.6213,25.4191,25.4191,3900.0
2009-06-16 12:00:00,27.62,27.66,27.57,27.65,6900.0,25.3915,25.4283,25.3455,25.4191,6900.0
2009-06-16 12:30:00,27.67,27.67,27.29,27.32,12500.0,25.4375,25.4375,25.0881,25.1157,12500.0
2009-06-16 13:00:00,27.32,27.36,27.28,27.31,14400.0,25.1157,25.1525,25.0789,25.1065,14400.0
2009-06-16 13:30:00,27.31,27.37,27.26,27.31,10100.0,25.1065,25.1617,25.0605,25.1065,10100.0
2009-06-16 14:00:00,27.3,27.32,27.2,27.2,12800.0,25.0973,25.1157,25.0054,25.0054,12800.0
2009-06-16 14:30:00,27.2,27.31,27.16,27.27,11700.0,25.0054,25.1065,24.9686,25.0697,11700.0
2009-06-16 15:00:00,27.28,27.32,27.22,27.28,20800.0,25.0789,25.1157,25.0238,25.0789,20800.0
2009-06-16 15:30:00,27.27,27.46,27.26,27.3,37800.0,25.0697,25.2444,25.0605,25.0973,37800.0
2009-06-17 09:30:00,27.21,27.28,26.96,26.96,23600.0,25.0146,25.0789,24.7847,24.7847,23600.0
2009-06-17 10:00:00,26.96,27.09,26.86,26.89,26200.0,24.7847,24.9042,24.6928,24.7204,26200.0
2009-06-17 10:30:00,26.87,26.89,26.46,26.71,48500.0,24.702,24.7204,24.3251,24.5549,48500.0
2009-06-17 11:00:00,26.67,26.88,26.67,26.8,27700.0,24.5181,24.7112,24.5181,24.6376,27700.0
2009-06-17 11:30:00,26.78,26.84,26.75,26.84,26400.0,24.6193,24.6744,24.5917,24.6744,26400.0
2009-06-17 12:00:00,26.86,26.9,26.75,26.82,19000.0,24.6928,24.7296,24.5917,24.656,19000.0
2009-06-17 12:30:00,26.8,26.92,26.77,26.83,19000.0,24.6376,24.748,24.6101,24.6652,19000.0
2009-06-17 13:00:00,26.84,26.9,26.76,26.9,22700.0,24.6744,24.7296,24.6009,24.7296,22700.0
2009-06-17 13:30:00,26.92,27.05,26.88,26.93,16000.0,24.748,24.8675,24.7112,24.7572,16000.0
2009-06-17 14:00:00,26.95,27.01,26.89,26.97,14400.0,24.7755,24.8307,24.7204,24.7939,14400.0
2009-06-17 14:30:00,27.0,27.0,26.8,26.85,15600.0,24.8215,24.8215,24.6376,24.6836,15600.0
2009-06-17 15:00:00,26.87,26.91,26.76,26.8,22700.0,24.702,24.7388,24.6009,24.6376,22700.0
2009-06-17 15:30:00,26.78,26.95,26.76,26.81,34300.0,24.6193,24.7755,24.6009,24.6468,34300.0
2009-06-18 09:30:00,27.6,27.96,26.86,27.07,112900.0,25.3731,25.7041,24.6928,24.8859,112900.0
2009-06-18 10:00:00,27.13,27.48,27.03,27.47,40000.0,24.941,25.2628,24.8491,25.2536,40000.0
2009-06-18 10:30:00,27.47,27.55,27.41,27.44,16800.0,25.2536,25.3271,25.1984,25.226,16800.0
2009-06-18 11:00:00,27.47,27.66,27.47,27.66,10600.0,25.2536,25.4283,25.2536,25.4283,10600.0
2009-06-18 11:30:00,27.64,28.0,27.64,27.98,36100.0,25.4099,25.7408,25.4099,25.7224,36100.0
2009-06-18 12:00:00,27.94,28.21,27.92,28.21,30700.0,25.6857,25.9339,25.6673,25.9339,30700.0
2009-06-18 12:30:00,28.21,28.36,28.18,28.29,32800.0,25.9339,26.0718,25.9063,26.0074,32800.0
2009-06-18 13:00:00,28.32,28.35,28.15,28.33,35300.0,26.035,26.0626,25.8787,26.0442,35300.0
2009-06-18 13:30:00,28.29,28.62,28.28,28.53,31000.0,26.0074,26.3108,25.9982,26.2281,31000.0
2009-06-18 14:00:00,28.53,28.54,28.3,28.33,37900.0,26.2281,26.2373,26.0166,26.0442,37900.0
2009-06-18 14:30:00,28.35,28.42,28.23,28.29,50500.0,26.0626,26.1269,25.9523,26.0074,50500.0
2009-06-18 15:00:00,28.31,28.51,28.2,28.51,73500.0,26.0258,26.2097,25.9247,26.2097,73500.0
2009-06-18 15:30:00,28.51,28.85,28.49,28.68,129700.0,26.2097,26.5222,26.1913,26.366,129700.0
2009-06-19 09:30:00,29.13,29.66,29.13,29.61,121000.0,26.7797,27.2669,26.7797,27.2209,121000.0
2009-06-19 10:00:00,29.62,29.62,29.25,29.27,18100.0,27.2301,27.2301,26.89,26.9084,18100.0
2009-06-19 10:30:00,29.29,29.42,29.25,29.42,17600.0,26.9267,27.0463,26.89,27.0463,17600.0
2009-06-19 11:00:00,29.45,29.45,29.29,29.34,14700.0,27.0738,27.0738,26.9267,26.9727,14700.0
2009-06-19 11:30:00,29.33,29.45,29.29,29.43,15000.0,26.9635,27.0738,26.9267,27.0554,15000.0
2009-06-19 12:00:00,29.44,29.56,29.29,29.38,14500.0,27.0646,27.175,26.9267,27.0095,14500.0
2009-06-19 12:30:00,29.39,29.47,29.39,29.39,8900.0,27.0187,27.0922,27.0187,27.0187,8900.0
2009-06-19 13:00:00,29.4,29.4,29.2,29.2,75300.0,27.0279,27.0279,26.844,26.844,75300.0
2009-06-19 13:30:00,29.2,29.29,29.09,29.09,25100.0,26.844,26.9267,26.7429,26.7429,25100.0
2009-06-19 14:00:00,29.09,29.14,29.04,29.11,42000.0,26.7429,26.7888,26.6969,26.7613,42000.0
2009-06-19 14:30:00,29.11,29.21,29.11,29.2,44700.0,26.7613,26.8532,26.7613,26.844,44700.0
2009-06-19 15:00:00,29.19,29.44,29.15,29.44,57800.0,26.8348,27.0646,26.798,27.0646,57800.0
2009-06-19 15:30:00,29.45,29.56,29.13,29.39,126200.0,27.0738,27.175,26.7797,27.0187,126200.0
2009-06-22 09:30:00,29.14,29.16,28.54,28.68,27000.0,26.7888,26.8072,26.2373,26.366,27000.0
2009-06-22 10:00:00,28.67,28.74,28.49,28.69,45900.0,26.3568,26.4211,26.1913,26.3752,45900.0
2009-06-22 10:30:00,28.68,28.68,28.35,28.4,40700.0,26.366,26.366,26.0626,26.1086,40700.0
2009-06-22 11:00:00,28.41,28.46,28.3,28.35,46600.0,26.1177,26.1637,26.0166,26.0626,46600.0
2009-06-22 11:30:00,28.32,28.46,28.27,28.37,30900.0,26.035,26.1637,25.989,26.081,30900.0
2009-06-22 12:00:00,28.38,28.46,28.27,28.29,17900.0,26.0902,26.1637,25.989,26.0074,17900.0
2009-06-22 12:30:00,28.29,28.33,28.17,28.22,36100.0,26.0074,26.0442,25.8971,25.9431,36100.0
2009-06-22 13:00:00,28.23,28.24,27.92,28.04,29000.0,25.9523,25.9615,25.6673,25.7776,29000.0
2009-06-22 13:30:00,28.02,28.16,27.96,28.16,25500.0,25.7592,25.8879,25.7041,25.8879,25500.0
2009-06-22 14:00:00,28.16,28.35,28.16,28.24,30300.0,25.8879,26.0626,25.8879,25.9615,30300.0
2009-06-22 14:30:00,28.24,28.32,28.18,28.18,11300.0,25.9615,26.035,25.9063,25.9063,11300.0
2009-06-22 15:00:00,28.2,28.32,28.2,28.27,35100.0,25.9247,26.035,25.9247,25.989,35100.0
2009-06-22 15:30:00,28.29,28.35,28.02,28.16,93600.0,26.0074,26.0626,25.7592,25.8879,93600.0
2009-06-23 09:30:00,28.34,28.63,28.13,28.57,15800.0,26.0534,26.32,25.8603,26.2648,15800.0
2009-06-23 10:00:00,28.57,28.73,28.41,28.43,17400.0,26.2648,26.4119,26.1177,26.1361,17400.0
2009-06-23 10:30:00,28.39,28.43,28.24,28.35,29300.0,26.0994,26.1361,25.9615,26.0626,29300.0
2009-06-23 11:00:00,28.34,28.35,28.05,28.21,37400.0,26.0534,26.0626,25.7868,25.9339,37400.0
2009-06-23 11:30:00,28.21,28.34,28.18,28.3,19100.0,25.9339,26.0534,25.9063,26.0166,19100.0
2009-06-23 12:00:00,28.33,28.33,28.23,28.27,18800.0,26.0442,26.0442,25.9523,25.989,18800.0
2009-06-23 12:30:00,28.27,28.44,28.27,28.38,17300.0,25.989,26.1453,25.989,26.0902,17300.0
2009-06-23 13:00:00,28.38,28.53,28.37,28.37,27000.0,26.0902,26.2281,26.081,26.081,27000.0
2009-06-23 13:30:00,28.37,28.43,28.18,28.19,8000.0,26.081,26.1361,25.9063,25.9155,8000.0
2009-06-23 14:00:00,28.15,28.35,28.15,28.26,11700.0,25.8787,26.0626,25.8787,25.9798,11700.0
2009-06-23 14:30:00,28.27,28.27,28.11,28.18,15800.0,25.989,25.989,25.8419,25.9063,15800.0
2009-06-23 15:00:00,28.18,28.18,28.05,28.17,18900.0,25.9063,25.9063,25.7868,25.8971,18900.0
2009-06-23 15:30:00,28.17,28.19,28.01,28.04,37300.0,25.8971,25.9155,25.75,25.7776,37300.0
2009-06-24 09:30:00,28.28,28.72,28.08,28.7,14100.0,25.9982,26.4027,25.8144,26.3843,14100.0
2009-06-24 10:00:00,28.64,28.8,28.49,28.8,19200.0,26.3292,26.4763,26.1913,26.4763,19200.0
2009-06-24 10:30:00,28.81,28.96,28.74,28.9,7900.0,26.4855,26.6234,26.4211,26.5682,7900.0
2009-06-24 11:00:00,28.84,28.95,28.75,28.78,7500.0,26.513,26.6142,26.4303,26.4579,7500.0
2009-06-24 11:30:00,28.84,28.86,28.75,28.75,11300.0,26.513,26.5314,26.4303,26.4303,11300.0
2009-06-24 12:00:00,28.76,28.76,28.54,28.56,5400.0,26.4395,26.4395,26.2373,26.2556,5400.0
2009-06-24 12:30:00,28.56,28.59,28.48,28.52,5600.0,26.2556,26.2832,26.1821,26.2189,5600.0
2009-06-24 13:00:00,28.48,28.55,28.47,28.55,7400.0,26.1821,26.2464,26.1729,26.2464,7400.0
2009-06-24 13:30:00,28.53,28.56,28.43,28.45,9400.0,26.2281,26.2556,26.1361,26.1545,9400.0
2009-06-24 14:00:00,28.44,28.54,28.12,28.21,36500.0,26.1453,26.2373,25.8511,25.9339,36500.0
2009-06-24 14:30:00,28.23,28.28,28.06,28.06,18600.0,25.9523,25.9982,25.796,25.796,18600.0
2009-06-24 15:00:00,28.04,28.17,27.88,28.14,32700.0,25.7776,25.8971,25.6305,25.8695,32700.0
2009-06-24 15:30:00,28.1,28.2,27.97,28.11,29900.0,25.8328,25.9247,25.7132,25.8419,29900.0
2009-06-25 09:30:00,28.11,28.49,27.77,28.49,15300.0,25.8419,26.1913,25.5294,26.1913,15300.0
2009-06-25 10:00:00,28.51,28.65,28.4,28.44,25900.0,26.2097,26.3384,26.1086,26.1453,25900.0
2009-06-25 10:30:00,28.46,28.5,28.33,28.42,19200.0,26.1637,26.2005,26.0442,26.1269,19200.0
2009-06-25 11:00:00,28.43,28.64,28.43,28.62,8700.0,26.1361,26.3292,26.1361,26.3108,8700.0
2009-06-25 11:30:00,28.63,28.73,28.63,28.72,16200.0,26.32,26.4119,26.32,26.4027,16200.0
2009-06-25 12:00:00,28.74,29.05,28.71,29.03,64000.0,26.4211,26.7061,26.3935,26.6877,64000.0
2009-06-25 12:30:00,29.05,29.06,28.94,28.97,37800.0,26.7061,26.7153,26.605,26.6326,37800.0
2009-06-25 13:00:00,28.95,29.19,28.95,29.06,37700.0,26.6142,26.8348,26.6142,26.7153,37700.0
2009-06-25 13:30:00,29.07,29.2,28.98,29.04,39200.0,26.7245,26.844,26.6418,26.6969,39200.0
2009-06-25 14:00:00,29.04,29.11,28.71,28.74,26300.0,26.6969,26.7613,26.3935,26.4211,26300.0
2009-06-25 14:30:00,28.78,28.82,28.67,28.74,15500.0,26.4579,26.4947,26.3568,26.4211,15500.0
2009-06-25 15:00:00,28.75,28.94,28.7,28.92,23100.0,26.4303,26.605,26.3843,26.5866,23100.0
2009-06-25 15:30:00,28.92,28.99,28.73,28.99,23600.0,26.5866,26.6509,26.4119,26.6509,23600.0
2009-06-26 09:30:00,28.93,28.94,28.61,28.67,8200.0,26.5958,26.605,26.3016,26.3568,8200.0
2009-06-26 10:00:00,28.67,28.96,28.67,28.9,14000.0,26.3568,26.6234,26.3568,26.5682,14000.0
2009-06-26 10:30:00,28.9,28.97,28.8,28.86,10500.0,26.5682,26.6326,26.4763,26.5314,10500.0
2009-06-26 11:00:00,28.86,28.86,28.73,28.77,15200.0,26.5314,26.5314,26.4119,26.4487,15200.0
2009-06-26 11:30:00,28.82,29.03,28.82,29.0,18200.0,26.4947,26.6877,26.4947,26.6601,18200.0
2009-06-26 12:00:00,28.98,29.0,28.92,29.0,19700.0,26.6418,26.6601,26.5866,26.6601,19700.0
2009-06-26 12:30:00,29.02,29.11,28.93,29.05,7800.0,26.6785,26.7613,26.5958,26.7061,7800.0
2009-06-26 13:00:00,29.04,29.13,29.01,29.11,7200.0,26.6969,26.7797,26.6693,26.7613,7200.0
2009-06-26 13:30:00,29.1,29.1,29.05,29.07,7200.0,26.7521,26.7521,26.7061,26.7245,7200.0
2009-06-26 14:00:00,29.05,29.08,28.97,28.97,6300.0,26.7061,26.7337,26.6326,26.6326,6300.0
2009-06-26 14:30:00,28.97,29.08,28.96,29.08,12600.0,26.6326,26.7337,26.6234,26.7337,12600.0
2009-06-26 15:00:00,29.07,29.09,28.9,28.99,16400.0,26.7245,26.7429,26.5682,26.6509,16400.0
2009-06-26 15:30:00,28.99,29.46,28.97,29.15,101800.0,26.6509,27.083,26.6326,26.798,101800.0
2009-06-29 09:30:00,29.28,29.28,28.63,28.64,20700.0,26.9175,26.9175,26.32,26.3292,20700.0
2009-06-29 10:00:00,28.65,28.66,28.46,28.56,29500.0,26.3384,26.3476,26.1637,26.2556,29500.0
2009-06-29 10:30:00,28.63,28.91,28.63,28.75,25900.0,26.32,26.5774,26.32,26.4303,25900.0
2009-06-29 11:00:00,28.75,28.75,28.55,28.66,30000.0,26.4303,26.4303,26.2464,26.3476,30000.0
2009-06-29 11:30:00,28.67,28.74,28.62,28.73,20600.0,26.3568,26.4211,26.3108,26.4119,20600.0
2009-06-29 12:00:00,28.73,28.93,28.69,28.81,21200.0,26.4119,26.5958,26.3752,26.4855,21200.0
2009-06-29 12:30:00,28.83,28.92,28.8,28.82,11200.0,26.5039,26.5866,26.4763,26.4947,11200.0
2009-06-29 13:00:00,28.81,28.97,28.8,28.91,16400.0,26.4855,26.6326,26.4763,26.5774,16400.0
2009-06-29 13:30:00,28.93,28.97,28.83,28.86,10000.0,26.5958,26.6326,26.5039,26.5314,10000.0
2009-06-29 14:00:00,28.89,28.89,28.72,28.72,12100.0,26.559,26.559,26.4027,26.4027,12100.0
2009-06-29 14:30:00,28.73,28.75,28.67,28.7,16800.0,26.4119,26.4303,26.3568,26.3843,16800.0
2009-06-29 15:00:00,28.69,28.83,28.69,28.72,26600.0,26.3752,26.5039,26.3752,26.4027,26600.0
2009-06-29 15:30:00,28.72,28.73,28.53,28.62,52600.0,26.4027,26.4119,26.2281,26.3108,52600.0
2009-06-30 09:30:00,28.72,28.81,28.4,28.54,13900.0,26.4027,26.4855,26.1086,26.2373,13900.0
2009-06-30 10:00:00,28.54,28.54,28.23,28.28,38300.0,26.2373,26.2373,25.9523,25.9982,38300.0
2009-06-30 10:30:00,28.24,28.24,27.96,27.96,20700.0,25.9615,25.9615,25.7041,25.7041,20700.0
2009-06-30 11:00:00,27.99,28.03,27.86,27.86,19900.0,25.7316,25.7684,25.6121,25.6121,19900.0
2009-06-30 11:30:00,27.86,27.88,27.74,27.82,16100.0,25.6121,25.6305,25.5018,25.5753,16100.0
2009-06-30 12:00:00,27.82,27.93,27.8,27.92,12200.0,25.5753,25.6765,25.557,25.6673,12200.0
2009-06-30 12:30:00,27.93,28.05,27.92,28.05,7600.0,25.6765,25.7868,25.6673,25.7868,7600.0
2009-06-30 13:00:00,28.05,28.13,28.04,28.1,9400.0,25.7868,25.8603,25.7776,25.8328,9400.0
2009-06-30 13:30:00,28.12,28.16,28.04,28.08,12800.0,25.8511,25.8879,25.7776,25.8144,12800.0
2009-06-30 14:00:00,28.08,28.11,28.03,28.06,17300.0,25.8144,25.8419,25.7684,25.796,17300.0
2009-06-30 14:30:00,28.06,28.18,28.0,28.14,16600.0,25.796,25.9063,25.7408,25.8695,16600.0
2009-06-30 15:00:00,28.13,28.2,28.05,28.18,29100.0,25.8603,25.9247,25.7868,25.9063,29100.0
2009-06-30 15:30:00,28.19,28.25,28.02,28.06,65300.0,25.9155,25.9707,25.7592,25.796,65300.0
2009-07-01 09:30:00,28.29,28.44,28.15,28.36,98800.0,26.0074,26.1453,25.8787,26.0718,98800.0
2009-07-01 10:00:00,28.35,28.82,28.29,28.82,76800.0,26.0626,26.4947,26.0074,26.4947,76800.0
2009-07-01 10:30:00,28.82,28.92,28.71,28.72,22800.0,26.4947,26.5866,26.3935,26.4027,22800.0
2009-07-01 11:00:00,28.73,28.76,28.68,28.69,56600.0,26.4119,26.4395,26.366,26.3752,56600.0
2009-07-01 11:30:00,28.7,28.71,28.69,28.7,10200.0,26.3843,26.3935,26.3752,26.3843,10200.0
2009-07-01 12:00:00,28.7,28.75,28.66,28.68,20600.0,26.3843,26.4303,26.3476,26.366,20600.0
2009-07-01 12:30:00,28.7,28.77,28.68,28.72,15500.0,26.3843,26.4487,26.366,26.4027,15500.0
2009-07-01 13:00:00,28.72,28.75,28.7,28.74,34000.0,26.4027,26.4303,26.3843,26.4211,34000.0
2009-07-01 13:30:00,28.72,28.78,28.7,28.71,15400.0,26.4027,26.4579,26.3843,26.3935,15400.0
2009-07-01 14:00:00,28.73,28.75,28.68,28.73,21900.0,26.4119,26.4303,26.366,26.4119,21900.0
2009-07-01 14:30:00,28.71,28.75,28.7,28.72,21500.0,26.3935,26.4303,26.3843,26.4027,21500.0
2009-07-01 15:00:00,28.71,28.84,28.71,28.83,55100.0,26.3935,26.513,26.3935,26.5039,55100.0
2009-07-01 15:30:00,28.83,29.01,28.81,28.82,113200.0,26.5039,26.6693,26.4855,26.4947,113200.0
2009-07-02 09:30:00,27.7,27.7,26.21,27.25,162000.0,25.465,25.465,24.0953,25.0513,162000.0
2009-07-02 10:00:00,27.23,27.31,26.92,27.2,80600.0,25.033,25.1065,24.748,25.0054,80600.0
2009-07-02 10:30:00,27.18,27.24,26.85,26.96,71600.0,24.987,25.0421,24.6836,24.7847,71600.0
2009-07-02 11:00:00,26.95,27.01,26.91,26.95,35800.0,24.7755,24.8307,24.7388,24.7755,35800.0
2009-07-02 11:30:00,26.95,27.05,26.93,27.02,42800.0,24.7755,24.8675,24.7572,24.8399,42800.0
2009-07-02 12:00:00,27.05,27.08,26.96,26.98,18900.0,24.8675,24.8951,24.7847,24.8031,18900.0
2009-07-02 12:30:00,27.0,27.05,26.92,26.92,29500.0,24.8215,24.8675,24.748,24.748,29500.0
2009-07-02 13:00:00,26.91,26.93,26.78,26.9,35400.0,24.7388,24.7572,24.6193,24.7296,35400.0
2009-07-02 13:30:00,26.9,26.97,26.88,26.95,22700.0,24.7296,24.7939,24.7112,24.7755,22700.0
2009-07-02 14:00:00,26.94,26.97,26.93,26.94,15100.0,24.7664,24.7939,24.7572,24.7664,15100.0
2009-07-02 14:30:00,26.94,26.94,26.7,26.77,46400.0,24.7664,24.7664,24.5457,24.6101,46400.0
2009-07-02 15:00:00,26.77,26.81,26.53,26.57,52000.0,24.6101,24.6468,24.3894,24.4262,52000.0
2009-07-02 15:30:00,26.58,26.83,26.15,26.76,132900.0,24.4354,24.6652,24.0401,24.6009,132900.0
2009-07-06 09:30:00,26.62,26.7,26.04,26.12,72600.0,24.4722,24.5457,23.939,24.0125,72600.0
2009-07-06 10:00:00,26.11,26.22,26.0,26.09,79100.0,24.0033,24.1044,23.9022,23.9849,79100.0
2009-07-06 10:30:00,26.07,26.07,25.74,25.95,79300.0,23.9665,23.9665,23.6632,23.8562,79300.0
2009-07-06 11:00:00,25.92,26.2,25.92,26.19,17100.0,23.8286,24.0861,23.8286,24.0769,17100.0
2009-07-06 11:30:00,26.17,26.3,26.14,26.16,21600.0,24.0585,24.178,24.0309,24.0493,21600.0
2009-07-06 12:00:00,26.16,26.22,26.14,26.19,10400.0,24.0493,24.1044,24.0309,24.0769,10400.0
2009-07-06 12:30:00,26.19,26.19,26.14,26.17,9700.0,24.0769,24.0769,24.0309,24.0585,9700.0
2009-07-06 13:00:00,26.15,26.42,26.15,26.38,15100.0,24.0401,24.2883,24.0401,24.2515,15100.0
2009-07-06 13:30:00,26.38,26.41,26.25,26.4,16800.0,24.2515,24.2791,24.132,24.2699,16800.0
2009-07-06 14:00:00,26.41,26.44,26.34,26.35,14800.0,24.2791,24.3067,24.2148,24.224,14800.0
2009-07-06 14:30:00,26.35,26.38,26.19,26.22,20200.0,24.224,24.2515,24.0769,24.1044,20200.0
2009-07-06 15:00:00,26.22,26.29,26.14,26.15,48500.0,24.1044,24.1688,24.0309,24.0401,48500.0
2009-07-06 15:30:00,26.15,26.42,26.08,26.41,115000.0,24.0401,24.2883,23.9757,24.2791,115000.0
2009-07-07 09:30:00,26.2,26.75,25.8,25.92,34300.0,24.0861,24.5917,23.7183,23.8286,34300.0
2009-07-07 10:00:00,25.9,25.9,25.84,25.85,38300.0,23.8103,23.8103,23.7551,23.7643,38300.0
2009-07-07 10:30:00,25.84,25.95,25.84,25.87,21600.0,23.7551,23.8562,23.7551,23.7827,21600.0
2009-07-07 11:00:00,25.87,25.93,25.85,25.88,18400.0,23.7827,23.8378,23.7643,23.7919,18400.0
2009-07-07 11:30:00,25.86,25.89,25.84,25.86,25000.0,23.7735,23.8011,23.7551,23.7735,25000.0
2009-07-07 12:00:00,25.86,25.86,25.81,25.84,17000.0,23.7735,23.7735,23.7275,23.7551,17000.0
2009-07-07 12:30:00,25.85,25.91,25.85,25.88,52500.0,23.7643,23.8195,23.7643,23.7919,52500.0
2009-07-07 13:00:00,25.89,25.9,25.81,25.9,35100.0,23.8011,23.8103,23.7275,23.8103,35100.0
2009-07-07 13:30:00,25.9,25.96,25.84,25.91,32400.0,23.8103,23.8654,23.7551,23.8195,32400.0
2009-07-07 14:00:00,25.93,25.93,25.83,25.87,12200.0,23.8378,23.8378,23.7459,23.7827,12200.0
2009-07-07 14:30:00,25.88,25.91,25.81,25.86,28300.0,23.7919,23.8195,23.7275,23.7735,28300.0
2009-07-07 15:00:00,25.86,25.9,25.78,25.88,44700.0,23.7735,23.8103,23.6999,23.7919,44700.0
2009-07-07 15:30:00,25.88,25.88,25.73,25.8,145200.0,23.7919,23.7919,23.654,23.7183,145200.0
2009-07-08 09:30:00,25.84,26.02,25.44,25.68,81800.0,23.7551,23.9206,23.3874,23.608,81800.0
2009-07-08 10:00:00,25.67,25.84,25.61,25.65,60000.0,23.5988,23.7551,23.5437,23.5804,60000.0
2009-07-08 10:30:00,25.65,25.7,25.51,25.55,62200.0,23.5804,23.6264,23.4517,23.4885,62200.0
2009-07-08 11:00:00,25.56,25.56,25.05,25.08,31200.0,23.4977,23.4977,23.0288,23.0564,31200.0
2009-07-08 11:30:00,25.06,25.19,25.06,25.1,28400.0,23.038,23.1575,23.038,23.0748,28400.0
2009-07-08 12:00:00,25.09,25.18,25.05,25.07,26500.0,23.0656,23.1484,23.0288,23.0472,26500.0
2009-07-08 12:30:00,25.07,25.26,25.07,25.23,26600.0,23.0472,23.2219,23.0472,23.1943,26600.0
2009-07-08 13:00:00,25.23,25.49,25.23,25.41,47100.0,23.1943,23.4333,23.1943,23.3598,47100.0
2009-07-08 13:30:00,25.41,25.41,25.08,25.09,27200.0,23.3598,23.3598,23.0564,23.0656,27200.0
2009-07-08 14:00:00,25.08,25.1,25.0,25.03,40900.0,23.0564,23.0748,22.9829,23.0105,40900.0
2009-07-08 14:30:00,25.03,25.14,24.96,25.1,41800.0,23.0105,23.1116,22.9461,23.0748,41800.0
2009-07-08 15:00:00,25.09,25.11,24.95,24.99,77700.0,23.0656,23.084,22.9369,22.9737,77700.0
2009-07-08 15:30:00,24.99,25.25,24.95,25.17,73100.0,22.9737,23.2127,22.9369,23.1392,73100.0
2009-07-09 09:30:00,25.23,25.44,25.03,25.29,17600.0,23.1943,23.3874,23.0105,23.2495,17600.0
2009-07-09 10:00:00,25.3,25.63,25.26,25.4,18500.0,23.2587,23.562,23.2219,23.3506,18500.0
2009-07-09 10:30:00,25.42,25.51,25.31,25.51,14100.0,23.369,23.4517,23.2679,23.4517,14100.0
2009-07-09 11:00:00,25.5,25.62,25.42,25.57,27300.0,23.4425,23.5529,23.369,23.5069,27300.0
2009-07-09 11:30:00,25.55,25.74,25.51,25.61,11100.0,23.4885,23.6632,23.4517,23.5437,11100.0
2009-07-09 12:00:00,25.58,25.71,25.58,25.68,11200.0,23.5161,23.6356,23.5161,23.608,11200.0
2009-07-09 12:30:00,25.69,25.8,25.64,25.76,10600.0,23.6172,23.7183,23.5712,23.6816,10600.0
2009-07-09 13:00:00,25.75,25.83,25.65,25.71,10500.0,23.6724,23.7459,23.5804,23.6356,10500.0
2009-07-09 13:30:00,25.69,25.69,25.6,25.61,4000.0,23.6172,23.6172,23.5345,23.5437,4000.0
2009-07-09 14:00:00,25.6,25.68,25.6,25.65,8800.0,23.5345,23.608,23.5345,23.5804,8800.0
2009-07-09 14:30:00,25.62,25.65,25.6,25.6,9800.0,23.5529,23.5804,23.5345,23.5345,9800.0
2009-07-09 15:00:00,25.6,25.71,25.57,25.62,37700.0,23.5345,23.6356,23.5069,23.5529,37700.0
2009-07-09 15:30:00,25.61,25.71,25.6,25.61,61800.0,23.5437,23.6356,23.5345,23.5437,61800.0
2009-07-10 09:30:00,25.53,26.01,25.36,25.73,20700.0,23.4701,23.9114,23.3138,23.654,20700.0
2009-07-10 10:00:00,25.72,25.96,25.64,25.82,31400.0,23.6448,23.8654,23.5712,23.7367,31400.0
2009-07-10 10:30:00,25.83,25.88,25.76,25.85,22000.0,23.7459,23.7919,23.6816,23.7643,22000.0
2009-07-10 11:00:00,25.83,25.83,25.49,25.51,26400.0,23.7459,23.7459,23.4333,23.4517,26400.0
2009-07-10 11:30:00,25.51,25.71,25.49,25.68,37500.0,23.4517,23.6356,23.4333,23.608,37500.0
2009-07-10 12:00:00,25.69,25.77,25.67,25.68,12300.0,23.6172,23.6908,23.5988,23.608,12300.0
2009-07-10 12:30:00,25.67,25.77,25.63,25.75,10000.0,23.5988,23.6908,23.562,23.6724,10000.0
2009-07-10 13:00:00,25.72,25.8,25.71,25.73,11200.0,23.6448,23.7183,23.6356,23.654,11200.0
2009-07-10 13:30:00,25.74,25.78,25.72,25.74,10300.0,23.6632,23.6999,23.6448,23.6632,10300.0
2009-07-10 14:00:00,25.74,25.76,25.57,25.57,18200.0,23.6632,23.6816,23.5069,23.5069,18200.0
2009-07-10 14:30:00,25.58,25.63,25.55,25.58,25200.0,23.5161,23.562,23.4885,23.5161,25200.0
2009-07-10 15:00:00,25.6,25.63,25.54,25.58,28000.0,23.5345,23.562,23.4793,23.5161,28000.0
2009-07-10 15:30:00,25.58,25.65,25.52,25.57,48600.0,23.5161,23.5804,23.4609,23.5069,48600.0
2009-07-13 09:30:00,25.59,25.59,25.02,25.04,28100.0,23.5253,23.5253,23.0013,23.0197,28100.0
2009-07-13 10:00:00,25.06,25.25,24.84,25.25,12800.0,23.038,23.2127,22.8358,23.2127,12800.0
2009-07-13 10:30:00,25.29,25.42,25.25,25.4,18500.0,23.2495,23.369,23.2127,23.3506,18500.0
2009-07-13 11:00:00,25.42,25.59,25.42,25.57,7300.0,23.369,23.5253,23.369,23.5069,7300.0
2009-07-13 11:30:00,25.56,25.79,25.56,25.69,9000.0,23.4977,23.7091,23.4977,23.6172,9000.0
2009-07-13 12:00:00,25.7,25.73,25.56,25.62,12100.0,23.6264,23.654,23.4977,23.5529,12100.0
2009-07-13 12:30:00,25.63,25.71,25.56,25.56,7700.0,23.562,23.6356,23.4977,23.4977,7700.0
2009-07-13 13:00:00,25.57,25.64,25.57,25.61,6400.0,23.5069,23.5712,23.5069,23.5437,6400.0
2009-07-13 13:30:00,25.61,25.68,25.56,25.63,18000.0,23.5437,23.608,23.4977,23.562,18000.0
2009-07-13 14:00:00,25.64,25.74,25.61,25.71,9500.0,23.5712,23.6632,23.5437,23.6356,9500.0
2009-07-13 14:30:00,25.73,25.74,25.65,25.68,19500.0,23.654,23.6632,23.5804,23.608,19500.0
2009-07-13 15:00:00,25.69,25.74,25.6,25.62,9200.0,23.6172,23.6632,23.5345,23.5529,9200.0
2009-07-13 15:30:00,25.59,25.96,25.58,25.84,50900.0,23.5253,23.8654,23.5161,23.7551,50900.0
2009-07-14 09:30:00,25.91,26.02,25.67,25.73,18200.0,23.8195,23.9206,23.5988,23.654,18200.0
2009-07-14 10:00:00,25.75,25.96,25.68,25.75,19700.0,23.6724,23.8654,23.608,23.6724,19700.0
2009-07-14 10:30:00,25.79,25.83,25.7,25.8,10500.0,23.7091,23.7459,23.6264,23.7183,10500.0
2009-07-14 11:00:00,25.83,26.16,25.83,26.15,15300.0,23.7459,24.0493,23.7459,24.0401,15300.0
2009-07-14 11:30:00,26.16,26.34,26.14,26.3,13100.0,24.0493,24.2148,24.0309,24.178,13100.0
2009-07-14 12:00:00,26.26,26.43,26.24,26.25,30100.0,24.1412,24.2975,24.1228,24.132,30100.0
2009-07-14 12:30:00,26.24,26.35,26.24,26.27,7600.0,24.1228,24.224,24.1228,24.1504,7600.0
2009-07-14 13:00:00,26.28,26.31,26.25,26.28,6400.0,24.1596,24.1872,24.132,24.1596,6400.0
2009-07-14 13:30:00,26.27,26.29,26.19,26.21,6100.0,24.1504,24.1688,24.0769,24.0953,6100.0
2009-07-14 14:00:00,26.19,26.26,26.13,26.25,10500.0,24.0769,24.1412,24.0217,24.132,10500.0
2009-07-14 14:30:00,26.24,26.31,26.24,26.29,16300.0,24.1228,24.1872,24.1228,24.1688,16300.0
2009-07-14 15:00:00,26.31,26.38,26.28,26.36,22100.0,24.1872,24.2515,24.1596,24.2331,22100.0
2009-07-14 15:30:00,26.33,26.39,26.27,26.34,41400.0,24.2056,24.2607,24.1504,24.2148,41400.0
2009-07-15 09:30:00,26.73,27.09,26.48,26.98,24100.0,24.6862,25.0186,24.4553,24.9171,24100.0
2009-07-15 10:00:00,27.01,27.6,27.01,27.6,31400.0,24.9448,25.4897,24.9448,25.4897,31400.0
2009-07-15 10:30:00,27.57,27.78,27.57,27.73,34400.0,25.4619,25.6559,25.4619,25.6097,34400.0
2009-07-15 11:00:00,27.74,27.83,27.73,27.81,18200.0,25.6189,25.7021,25.6097,25.6836,18200.0
2009-07-15 11:30:00,27.81,27.88,27.8,27.83,17100.0,25.6836,25.7482,25.6744,25.7021,17100.0
2009-07-15 12:00:00,27.84,27.84,27.74,27.78,18600.0,25.7113,25.7113,25.6189,25.6559,18600.0
2009-07-15 12:30:00,27.77,27.89,27.77,27.84,18900.0,25.6467,25.7575,25.6467,25.7113,18900.0
2009-07-15 13:00:00,27.83,28.0,27.82,28.0,33600.0,25.7021,25.8591,25.6928,25.8591,33600.0
2009-07-15 13:30:00,28.0,28.03,27.95,27.96,17200.0,25.8591,25.8868,25.8129,25.8221,17200.0
2009-07-15 14:00:00,27.95,28.06,27.93,28.06,30600.0,25.8129,25.9145,25.7944,25.9145,30600.0
2009-07-15 14:30:00,28.07,28.18,28.07,28.18,25800.0,25.9237,26.0253,25.9237,26.0253,25800.0
2009-07-15 15:00:00,28.18,28.25,28.08,28.11,208100.0,26.0253,26.09,25.933,25.9607,208100.0
2009-07-15 15:30:00,28.11,28.29,28.1,28.26,69300.0,25.9607,26.1269,25.9514,26.0992,69300.0
2009-07-16 09:30:00,28.15,28.38,27.94,28.15,22600.0,25.9976,26.21,25.8037,25.9976,22600.0
2009-07-16 10:00:00,28.15,28.22,27.97,28.2,28600.0,25.9976,26.0622,25.8314,26.0438,28600.0
2009-07-16 10:30:00,28.19,28.35,28.19,28.34,55500.0,26.0345,26.1823,26.0345,26.1731,55500.0
2009-07-16 11:00:00,28.33,28.7,28.3,28.68,48700.0,26.1638,26.5055,26.1361,26.4871,48700.0
2009-07-16 11:30:00,28.68,28.86,28.62,28.85,35200.0,26.4871,26.6533,26.4317,26.6441,35200.0
2009-07-16 12:00:00,28.86,28.94,28.81,28.82,34500.0,26.6533,26.7272,26.6071,26.6164,34500.0
2009-07-16 12:30:00,28.81,28.85,28.62,28.65,22000.0,26.6071,26.6441,26.4317,26.4594,22000.0
2009-07-16 13:00:00,28.66,28.66,28.62,28.65,14400.0,26.4686,26.4686,26.4317,26.4594,14400.0
2009-07-16 13:30:00,28.65,28.9,28.65,28.89,21900.0,26.4594,26.6903,26.4594,26.681,21900.0
2009-07-16 14:00:00,28.9,29.0,28.84,28.98,35800.0,26.6903,26.7826,26.6348,26.7641,35800.0
2009-07-16 14:30:00,28.98,29.12,28.96,29.12,23000.0,26.7641,26.8934,26.7457,26.8934,23000.0
2009-07-16 15:00:00,29.1,29.11,29.01,29.03,48400.0,26.875,26.8842,26.7918,26.8103,48400.0
2009-07-16 15:30:00,29.03,29.16,29.01,29.07,96200.0,26.8103,26.9304,26.7918,26.8473,96200.0
2009-07-17 09:30:00,29.18,29.41,28.93,29.1,40500.0,26.9488,27.1613,26.718,26.875,40500.0
2009-07-17 10:00:00,29.06,29.1,28.96,29.1,12200.0,26.838,26.875,26.7457,26.875,12200.0
2009-07-17 10:30:00,29.07,29.17,29.03,29.06,10700.0,26.8473,26.9396,26.8103,26.838,10700.0
2009-07-17 11:00:00,29.05,29.07,28.93,29.01,9000.0,26.8288,26.8473,26.718,26.7918,9000.0
2009-07-17 11:30:00,29.01,29.01,28.87,28.89,6800.0,26.7918,26.7918,26.6625,26.681,6800.0
2009-07-17 12:00:00,28.89,29.03,28.89,28.93,8400.0,26.681,26.8103,26.681,26.718,8400.0
2009-07-17 12:30:00,28.91,28.98,28.89,28.95,10800.0,26.6995,26.7641,26.681,26.7364,10800.0
2009-07-17 13:00:00,28.99,29.0,28.93,28.98,7400.0,26.7734,26.7826,26.718,26.7641,7400.0
2009-07-17 13:30:00,28.98,29.09,28.96,29.07,6000.0,26.7641,26.8657,26.7457,26.8473,6000.0
2009-07-17 14:00:00,29.06,29.08,29.03,29.05,8700.0,26.838,26.8565,26.8103,26.8288,8700.0
2009-07-17 14:30:00,29.04,29.05,28.99,29.02,9000.0,26.8195,26.8288,26.7734,26.8011,9000.0
2009-07-17 15:00:00,29.03,29.05,28.86,28.86,32900.0,26.8103,26.8288,26.6533,26.6533,32900.0
2009-07-17 15:30:00,28.87,28.87,28.68,28.73,77500.0,26.6625,26.6625,26.4871,26.5333,77500.0
2009-07-20 09:30:00,28.79,29.18,28.71,29.03,41600.0,26.5887,26.9488,26.5148,26.8103,41600.0
2009-07-20 10:00:00,29.04,29.1,28.89,28.92,52000.0,26.8195,26.875,26.681,26.7087,52000.0
2009-07-20 10:30:00,28.94,28.98,28.87,28.96,17500.0,26.7272,26.7641,26.6625,26.7457,17500.0
2009-07-20 11:00:00,28.96,29.0,28.94,28.98,13200.0,26.7457,26.7826,26.7272,26.7641,13200.0
2009-07-20 11:30:00,28.99,28.99,28.89,28.91,7700.0,26.7734,26.7734,26.681,26.6995,7700.0
2009-07-20 12:00:00,28.91,29.01,28.89,29.01,14600.0,26.6995,26.7918,26.681,26.7918,14600.0
2009-07-20 12:30:00,29.02,29.09,28.93,28.94,26300.0,26.8011,26.8657,26.718,26.7272,26300.0
2009-07-20 13:00:00,28.93,28.97,28.78,28.8,16800.0,26.718,26.7549,26.5794,26.5979,16800.0
2009-07-20 13:30:00,28.79,28.84,28.75,28.84,13500.0,26.5887,26.6348,26.5517,26.6348,13500.0
2009-07-20 14:00:00,28.85,28.9,28.78,28.87,36400.0,26.6441,26.6903,26.5794,26.6625,36400.0
2009-07-20 14:30:00,28.9,29.03,28.89,29.02,45800.0,26.6903,26.8103,26.681,26.8011,45800.0
2009-07-20 15:00:00,29.02,29.19,29.01,29.13,30600.0,26.8011,26.9581,26.7918,26.9027,30600.0
2009-07-20 15:30:00,29.13,29.13,28.98,29.02,73200.0,26.9027,26.9027,26.7641,26.8011,73200.0
2009-07-21 09:30:00,29.16,29.26,28.89,28.99,15900.0,26.9304,27.0227,26.681,26.7734,15900.0
2009-07-21 10:00:00,29.01,29.05,28.82,28.97,13000.0,26.7918,26.8288,26.6164,26.7549,13000.0
2009-07-21 10:30:00,28.99,29.19,28.99,29.12,30500.0,26.7734,26.9581,26.7734,26.8934,30500.0
2009-07-21 11:00:00,29.12,29.14,28.94,28.94,13200.0,26.8934,26.9119,26.7272,26.7272,13200.0
2009-07-21 11:30:00,28.92,28.92,28.47,28.5,11500.0,26.7087,26.7087,26.2931,26.3208,11500.0
2009-07-21 12:00:00,28.51,28.67,28.5,28.54,17600.0,26.3301,26.4778,26.3208,26.3578,17600.0
2009-07-21 12:30:00,28.53,28.54,28.36,28.4,10800.0,26.3485,26.3578,26.1915,26.2285,10800.0
2009-07-21 13:00:00,28.4,28.46,28.35,28.45,10500.0,26.2285,26.2839,26.1823,26.2747,10500.0
2009-07-21 13:30:00,28.46,28.48,28.36,28.38,16400.0,26.2839,26.3024,26.1915,26.21,16400.0
2009-07-21 14:00:00,28.38,28.51,28.33,28.51,23300.0,26.21,26.3301,26.1638,26.3301,23300.0
2009-07-21 14:30:00,28.5,28.59,28.47,28.58,18900.0,26.3208,26.404,26.2931,26.3947,18900.0
2009-07-21 15:00:00,28.59,28.61,28.53,28.57,18700.0,26.404,26.4224,26.3485,26.3855,18700.0
2009-07-21 15:30:00,28.57,28.59,28.5,28.52,39000.0,26.3855,26.404,26.3208,26.3393,39000.0
2009-07-22 09:30:00,28.34,28.93,27.98,28.89,26000.0,26.1731,26.718,25.8406,26.681,26000.0
2009-07-22 10:00:00,28.88,29.0,28.74,28.76,37900.0,26.6718,26.7826,26.5425,26.561,37900.0
2009-07-22 10:30:00,28.77,28.78,28.63,28.66,28500.0,26.5702,26.5794,26.4409,26.4686,28500.0
2009-07-22 11:00:00,28.67,28.68,28.62,28.62,31600.0,26.4778,26.4871,26.4317,26.4317,31600.0
2009-07-22 11:30:00,28.62,28.63,28.49,28.6,26400.0,26.4317,26.4409,26.3116,26.4132,26400.0
2009-07-22 12:00:00,28.59,28.81,28.57,28.77,20700.0,26.404,26.6071,26.3855,26.5702,20700.0
2009-07-22 12:30:00,28.77,28.91,28.77,28.84,20900.0,26.5702,26.6995,26.5702,26.6348,20900.0
2009-07-22 13:00:00,28.81,28.81,28.62,28.71,21600.0,26.6071,26.6071,26.4317,26.5148,21600.0
2009-07-22 13:30:00,28.7,28.77,28.6,28.76,34700.0,26.5055,26.5702,26.4132,26.561,34700.0
2009-07-22 14:00:00,28.77,28.78,28.62,28.68,19600.0,26.5702,26.5794,26.4317,26.4871,19600.0
2009-07-22 14:30:00,28.66,28.67,28.54,28.62,27200.0,26.4686,26.4778,26.3578,26.4317,27200.0
2009-07-22 15:00:00,28.61,28.71,28.53,28.68,46400.0,26.4224,26.5148,26.3485,26.4871,46400.0
2009-07-22 15:30:00,28.67,28.75,28.51,28.56,201300.0,26.4778,26.5517,26.3301,26.3763,201300.0
2009-07-23 09:30:00,28.43,28.96,28.3,28.91,23500.0,26.2562,26.7457,26.1361,26.6995,23500.0
2009-07-23 10:00:00,28.93,29.27,28.9,29.08,16800.0,26.718,27.032,26.6903,26.8565,16800.0
2009-07-23 10:30:00,29.08,29.25,29.04,29.17,21400.0,26.8565,27.0135,26.8195,26.9396,21400.0
2009-07-23 11:00:00,29.17,29.57,29.16,29.49,40400.0,26.9396,27.309,26.9304,27.2351,40400.0
2009-07-23 11:30:00,29.48,29.59,29.47,29.51,29100.0,27.2259,27.3275,27.2167,27.2536,29100.0
2009-07-23 12:00:00,29.51,29.59,29.42,29.59,31000.0,27.2536,27.3275,27.1705,27.3275,31000.0
2009-07-23 12:30:00,29.58,29.61,29.46,29.5,25200.0,27.3183,27.346,27.2074,27.2444,25200.0
2009-07-23 13:00:00,29.5,29.54,29.44,29.52,24300.0,27.2444,27.2813,27.189,27.2628,24300.0
2009-07-23 13:30:00,29.52,29.54,29.44,29.48,39300.0,27.2628,27.2813,27.189,27.2259,39300.0
2009-07-23 14:00:00,29.49,29.54,29.44,29.5,34100.0,27.2351,27.2813,27.189,27.2444,34100.0
2009-07-23 14:30:00,29.5,29.56,29.48,29.56,23600.0,27.2444,27.2998,27.2259,27.2998,23600.0
2009-07-23 15:00:00,29.55,29.64,29.55,29.61,38000.0,27.2906,27.3737,27.2906,27.346,38000.0
2009-07-23 15:30:00,29.59,29.65,29.53,29.6,74000.0,27.3275,27.3829,27.2721,27.3367,74000.0
2009-07-24 09:30:00,29.45,29.7,29.38,29.52,20600.0,27.1982,27.4291,27.1336,27.2628,20600.0
2009-07-24 10:00:00,29.5,29.59,29.45,29.59,13400.0,27.2444,27.3275,27.1982,27.3275,13400.0
2009-07-24 10:30:00,29.6,29.61,29.45,29.48,16500.0,27.3367,27.346,27.1982,27.2259,16500.0
2009-07-24 11:00:00,29.48,29.6,29.46,29.57,12900.0,27.2259,27.3367,27.2074,27.309,12900.0
2009-07-24 11:30:00,29.59,29.82,29.59,29.82,9000.0,27.3275,27.5399,27.3275,27.5399,9000.0
2009-07-24 12:00:00,29.77,29.8,29.67,29.69,6000.0,27.4937,27.5214,27.4014,27.4198,6000.0
2009-07-24 12:30:00,29.67,29.72,29.65,29.68,6500.0,27.4014,27.4476,27.3829,27.4106,6500.0
2009-07-24 13:00:00,29.64,29.64,29.53,29.53,49000.0,27.3737,27.3737,27.2721,27.2721,49000.0
2009-07-24 13:30:00,29.55,29.63,29.54,29.54,50800.0,27.2906,27.3644,27.2813,27.2813,50800.0
2009-07-24 14:00:00,29.55,29.64,29.52,29.52,21800.0,27.2906,27.3737,27.2628,27.2628,21800.0
2009-07-24 14:30:00,29.53,29.56,29.38,29.4,23400.0,27.2721,27.2998,27.1336,27.152,23400.0
2009-07-24 15:00:00,29.42,29.48,29.4,29.46,18700.0,27.1705,27.2259,27.152,27.2074,18700.0
2009-07-24 15:30:00,29.47,29.68,29.46,29.64,44700.0,27.2167,27.4106,27.2074,27.3737,44700.0
2009-07-27 09:30:00,29.68,29.69,29.23,29.23,9400.0,27.4106,27.4198,26.995,26.995,9400.0
2009-07-27 10:00:00,29.29,29.56,29.19,29.3,15200.0,27.0504,27.2998,26.9581,27.0597,15200.0
2009-07-27 10:30:00,29.29,29.35,29.16,29.34,12300.0,27.0504,27.1058,26.9304,27.0966,12300.0
2009-07-27 11:00:00,29.35,29.45,29.28,29.39,13300.0,27.1058,27.1982,27.0412,27.1428,13300.0
2009-07-27 11:30:00,29.39,29.46,29.3,29.34,14200.0,27.1428,27.2074,27.0597,27.0966,14200.0
2009-07-27 12:00:00,29.32,29.39,29.31,29.33,10800.0,27.0781,27.1428,27.0689,27.0874,10800.0
2009-07-27 12:30:00,29.33,29.33,29.18,29.2,7000.0,27.0874,27.0874,26.9488,26.9673,7000.0
2009-07-27 13:00:00,29.2,29.31,29.2,29.22,11400.0,26.9673,27.0689,26.9673,26.9858,11400.0
2009-07-27 13:30:00,29.21,29.22,29.14,29.2,21200.0,26.9766,26.9858,26.9119,26.9673,21200.0
2009-07-27 14:00:00,29.18,29.28,29.18,29.25,7300.0,26.9488,27.0412,26.9488,27.0135,7300.0
2009-07-27 14:30:00,29.27,29.33,29.25,29.32,27600.0,27.032,27.0874,27.0135,27.0781,27600.0
2009-07-27 15:00:00,29.33,29.43,29.33,29.41,30000.0,27.0874,27.1797,27.0874,27.1613,30000.0
2009-07-27 15:30:00,29.4,29.58,29.34,29.56,31300.0,27.152,27.3183,27.0966,27.2998,31300.0
2009-07-28 09:30:00,29.46,29.6,29.11,29.52,7000.0,27.2074,27.3367,26.8842,27.2628,7000.0
2009-07-28 10:00:00,29.54,29.59,29.34,29.59,14000.0,27.2813,27.3275,27.0966,27.3275,14000.0
2009-07-28 10:30:00,29.6,29.69,29.51,29.61,34200.0,27.3367,27.4198,27.2536,27.346,34200.0
2009-07-28 11:00:00,29.6,29.6,29.35,29.38,10000.0,27.3367,27.3367,27.1058,27.1336,10000.0
2009-07-28 11:30:00,29.39,29.42,29.36,29.41,15400.0,27.1428,27.1705,27.1151,27.1613,15400.0
2009-07-28 12:00:00,29.41,29.5,29.37,29.45,14400.0,27.1613,27.2444,27.1243,27.1982,14400.0
2009-07-28 12:30:00,29.45,29.52,29.45,29.5,7100.0,27.1982,27.2628,27.1982,27.2444,7100.0
2009-07-28 13:00:00,29.52,29.64,29.46,29.59,13600.0,27.2628,27.3737,27.2074,27.3275,13600.0
2009-07-28 13:30:00,29.6,29.71,29.58,29.7,11100.0,27.3367,27.4383,27.3183,27.4291,11100.0
2009-07-28 14:00:00,29.69,29.76,29.68,29.72,15000.0,27.4198,27.4845,27.4106,27.4476,15000.0
2009-07-28 14:30:00,29.76,29.85,29.74,29.75,20200.0,27.4845,27.5676,27.466,27.4753,20200.0
2009-07-28 15:00:00,29.75,29.8,29.68,29.73,31300.0,27.4753,27.5214,27.4106,27.4568,31300.0
2009-07-28 15:30:00,29.72,29.86,29.69,29.85,51000.0,27.4476,27.5769,27.4198,27.5676,51000.0
2009-07-29 09:30:00,29.68,29.75,29.5,29.64,12700.0,27.4106,27.4753,27.2444,27.3737,12700.0
2009-07-29 10:00:00,29.6,29.72,29.46,29.55,6900.0,27.3367,27.4476,27.2074,27.2906,6900.0
2009-07-29 10:30:00,29.48,29.54,29.46,29.52,6600.0,27.2259,27.2813,27.2074,27.2628,6600.0
2009-07-29 11:00:00,29.56,29.61,29.46,29.52,37300.0,27.2998,27.346,27.2074,27.2628,37300.0
2009-07-29 11:30:00,29.5,29.6,29.49,29.58,5200.0,27.2444,27.3367,27.2351,27.3183,5200.0
2009-07-29 12:00:00,29.6,29.64,29.5,29.52,6700.0,27.3367,27.3737,27.2444,27.2628,6700.0
2009-07-29 12:30:00,29.5,29.56,29.48,29.54,3600.0,27.2444,27.2998,27.2259,27.2813,3600.0
2009-07-29 13:00:00,29.54,29.54,29.27,29.29,7400.0,27.2813,27.2813,27.032,27.0504,7400.0
2009-07-29 13:30:00,29.26,29.34,29.24,29.31,5100.0,27.0227,27.0966,27.0043,27.0689,5100.0
2009-07-29 14:00:00,29.32,29.44,29.25,29.44,7100.0,27.0781,27.189,27.0135,27.189,7100.0
2009-07-29 14:30:00,29.41,29.43,29.26,29.26,25500.0,27.1613,27.1797,27.0227,27.0227,25500.0
2009-07-29 15:00:00,29.28,29.46,29.27,29.44,13400.0,27.0412,27.2074,27.032,27.189,13400.0
2009-07-29 15:30:00,29.43,29.56,29.41,29.48,23000.0,27.1797,27.2998,27.1613,27.2259,23000.0
2009-07-30 09:30:00,29.88,30.0,29.49,29.97,26900.0,27.5953,27.7061,27.2351,27.6784,26900.0
2009-07-30 10:00:00,29.99,30.16,29.94,30.1,17100.0,27.6969,27.8539,27.6507,27.7985,17100.0
2009-07-30 10:30:00,30.09,30.35,30.09,30.25,15500.0,27.7893,28.0294,27.7893,27.937,15500.0
2009-07-30 11:00:00,30.24,30.25,29.97,30.01,9900.0,27.9278,27.937,27.6784,27.7154,9900.0
2009-07-30 11:30:00,30.01,30.04,29.88,29.88,8100.0,27.7154,27.7431,27.5953,27.5953,8100.0
2009-07-30 12:00:00,29.84,29.85,29.75,29.78,10400.0,27.5584,27.5676,27.4753,27.503,10400.0
2009-07-30 12:30:00,29.77,29.89,29.77,29.87,5500.0,27.4937,27.6046,27.4937,27.5861,5500.0
2009-07-30 13:00:00,29.87,30.05,29.83,30.05,11200.0,27.5861,27.7523,27.5491,27.7523,11200.0
2009-07-30 13:30:00,30.05,30.27,30.05,30.16,10100.0,27.7523,27.9555,27.7523,27.8539,10100.0
2009-07-30 14:00:00,30.16,30.16,29.92,30.0,28100.0,27.8539,27.8539,27.6323,27.7061,28100.0
2009-07-30 14:30:00,30.0,30.05,29.89,29.97,17900.0,27.7061,27.7523,27.6046,27.6784,17900.0
2009-07-30 15:00:00,29.96,30.21,29.96,30.11,20900.0,27.6692,27.9001,27.6692,27.8077,20900.0
2009-07-30 15:30:00,30.12,30.12,29.78,29.87,47300.0,27.817,27.817,27.503,27.5861,47300.0
2009-07-31 09:30:00,29.69,30.07,29.57,29.86,8300.0,27.4198,27.7708,27.309,27.5769,8300.0
2009-07-31 10:00:00,29.81,29.95,29.65,29.9,12200.0,27.5307,27.66,27.3829,27.6138,12200.0
2009-07-31 10:30:00,29.92,30.03,29.8,29.93,20000.0,27.6323,27.7339,27.5214,27.6415,20000.0
2009-07-31 11:00:00,29.92,29.95,29.74,29.84,11400.0,27.6323,27.66,27.466,27.5584,11400.0
2009-07-31 11:30:00,29.84,29.87,29.68,29.77,8500.0,27.5584,27.5861,27.4106,27.4937,8500.0
2009-07-31 12:00:00,29.8,29.89,29.76,29.88,4500.0,27.5214,27.6046,27.4845,27.5953,4500.0
2009-07-31 12:30:00,29.87,29.87,29.67,29.71,18300.0,27.5861,27.5861,27.4014,27.4383,18300.0
2009-07-31 13:00:00,29.71,29.71,29.48,29.53,20500.0,27.4383,27.4383,27.2259,27.2721,20500.0
2009-07-31 13:30:00,29.53,29.64,29.49,29.64,8800.0,27.2721,27.3737,27.2351,27.3737,8800.0
2009-07-31 14:00:00,29.64,29.84,29.64,29.82,11600.0,27.3737,27.5584,27.3737,27.5399,11600.0
2009-07-31 14:30:00,29.8,29.8,29.62,29.68,12100.0,27.5214,27.5214,27.3552,27.4106,12100.0
2009-07-31 15:00:00,29.68,29.84,29.66,29.78,14600.0,27.4106,27.5584,27.3921,27.503,14600.0
2009-07-31 15:30:00,29.79,29.82,29.49,29.52,192700.0,27.5122,27.5399,27.2351,27.2628,192700.0
2009-08-03 09:30:00,29.69,30.06,29.55,29.76,17900.0,27.4198,27.7616,27.2906,27.4845,17900.0
2009-08-03 10:00:00,29.75,29.95,29.71,29.9,20300.0,27.4753,27.66,27.4383,27.6138,20300.0
2009-08-03 10:30:00,29.93,30.11,29.93,30.02,9800.0,27.6415,27.8077,27.6415,27.7246,9800.0
2009-08-03 11:00:00,30.02,30.06,29.91,30.02,8700.0,27.7246,27.7616,27.623,27.7246,8700.0
2009-08-03 11:30:00,30.01,30.15,29.99,30.11,20700.0,27.7154,27.8447,27.6969,27.8077,20700.0
2009-08-03 12:00:00,30.13,30.13,29.96,30.03,14700.0,27.8262,27.8262,27.6692,27.7339,14700.0
2009-08-03 12:30:00,30.05,30.09,29.94,30.04,63000.0,27.7523,27.7893,27.6507,27.7431,63000.0
2009-08-03 13:00:00,30.07,30.24,30.03,30.2,37700.0,27.7708,27.9278,27.7339,27.8909,37700.0
2009-08-03 13:30:00,30.22,30.35,30.22,30.26,15300.0,27.9093,28.0294,27.9093,27.9463,15300.0
2009-08-03 14:00:00,30.34,30.48,30.34,30.4,15800.0,28.0201,28.1494,28.0201,28.0756,15800.0
2009-08-03 14:30:00,30.4,30.41,30.24,30.24,9400.0,28.0756,28.0848,27.9278,27.9278,9400.0
2009-08-03 15:00:00,30.25,30.31,30.25,30.29,10900.0,27.937,27.9924,27.937,27.974,10900.0
2009-08-03 15:30:00,30.28,30.57,30.21,30.55,127900.0,27.9647,28.2326,27.9001,28.2141,127900.0
2009-08-04 09:30:00,30.34,30.59,30.34,30.59,8500.0,28.0201,28.251,28.0201,28.251,8500.0
2009-08-04 10:00:00,30.6,30.79,30.5,30.52,11800.0,28.2603,28.4357,28.1679,28.1864,11800.0
2009-08-04 10:30:00,30.5,30.78,30.5,30.78,45400.0,28.1679,28.4265,28.1679,28.4265,45400.0
2009-08-04 11:00:00,30.76,30.86,30.76,30.82,11400.0,28.408,28.5004,28.408,28.4634,11400.0
2009-08-04 11:30:00,30.83,31.0,30.83,30.96,16200.0,28.4727,28.6297,28.4727,28.5927,16200.0
2009-08-04 12:00:00,30.95,30.98,30.92,30.96,5400.0,28.5835,28.6112,28.5558,28.5927,5400.0
2009-08-04 12:30:00,30.95,31.0,30.89,31.0,31800.0,28.5835,28.6297,28.5281,28.6297,31800.0
2009-08-04 13:00:00,30.99,31.0,30.91,30.94,23400.0,28.6204,28.6297,28.5466,28.5743,23400.0
2009-08-04 13:30:00,30.91,30.96,30.7,30.71,18100.0,28.5466,28.5927,28.3526,28.3619,18100.0
2009-08-04 14:00:00,30.7,30.72,30.65,30.71,11100.0,28.3526,28.3711,28.3064,28.3619,11100.0
2009-08-04 14:30:00,30.7,30.83,30.69,30.77,11100.0,28.3526,28.4727,28.3434,28.4173,11100.0
2009-08-04 15:00:00,30.75,30.8,30.71,30.76,10800.0,28.3988,28.445,28.3619,28.408,10800.0
2009-08-04 15:30:00,30.77,30.98,30.73,30.98,23900.0,28.4173,28.6112,28.3803,28.6112,23900.0
2009-08-05 09:30:00,30.98,31.14,30.71,30.85,21900.0,28.6112,28.759,28.3619,28.4912,21900.0
2009-08-05 10:00:00,30.85,30.86,30.42,30.53,17600.0,28.4912,28.5004,28.094,28.1956,17600.0
2009-08-05 10:30:00,30.51,30.56,30.45,30.55,23700.0,28.1772,28.2233,28.1217,28.2141,23700.0
2009-08-05 11:00:00,30.54,30.58,30.35,30.35,16700.0,28.2049,28.2418,28.0294,28.0294,16700.0
2009-08-05 11:30:00,30.35,30.35,30.17,30.26,16000.0,28.0294,28.0294,27.8631,27.9463,16000.0
2009-08-05 12:00:00,30.27,30.3,30.24,30.25,10200.0,27.9555,27.9832,27.9278,27.937,10200.0
2009-08-05 12:30:00,30.25,30.34,30.24,30.31,12100.0,27.937,28.0201,27.9278,27.9924,12100.0
2009-08-05 13:00:00,30.31,30.46,30.24,30.45,14100.0,27.9924,28.131,27.9278,28.1217,14100.0
2009-08-05 13:30:00,30.45,30.49,30.35,30.38,8500.0,28.1217,28.1587,28.0294,28.0571,8500.0
2009-08-05 14:00:00,30.37,30.43,30.37,30.4,10800.0,28.0479,28.1033,28.0479,28.0756,10800.0
2009-08-05 14:30:00,30.39,30.63,30.39,30.53,13700.0,28.0663,28.288,28.0663,28.1956,13700.0
2009-08-05 15:00:00,30.53,30.59,30.44,30.57,9900.0,28.1956,28.251,28.1125,28.2326,9900.0
2009-08-05 15:30:00,30.56,30.57,30.29,30.46,46500.0,28.2233,28.2326,27.974,28.131,46500.0
2009-08-06 09:30:00,30.77,31.08,30.48,30.66,16000.0,28.4173,28.7036,28.1494,28.3157,16000.0
2009-08-06 10:00:00,30.64,30.65,30.31,30.48,8300.0,28.2972,28.3064,27.9924,28.1494,8300.0
2009-08-06 10:30:00,30.48,30.76,30.46,30.66,5900.0,28.1494,28.408,28.131,28.3157,5900.0
2009-08-06 11:00:00,30.67,30.91,30.67,30.88,12500.0,28.3249,28.5466,28.3249,28.5189,12500.0
2009-08-06 11:30:00,30.87,30.89,30.74,30.79,4600.0,28.5096,28.5281,28.3896,28.4357,4600.0
2009-08-06 12:00:00,30.75,30.76,30.59,30.72,6800.0,28.3988,28.408,28.251,28.3711,6800.0
2009-08-06 12:30:00,30.7,30.86,30.68,30.81,5700.0,28.3526,28.5004,28.3342,28.4542,5700.0
2009-08-06 13:00:00,30.8,30.81,30.72,30.8,5500.0,28.445,28.4542,28.3711,28.445,5500.0
2009-08-06 13:30:00,30.81,30.86,30.66,30.69,10700.0,28.4542,28.5004,28.3157,28.3434,10700.0
2009-08-06 14:00:00,30.7,30.7,30.51,30.69,34100.0,28.3526,28.3526,28.1772,28.3434,34100.0
2009-08-06 14:30:00,30.69,30.7,30.56,30.65,11200.0,28.3434,28.3526,28.2233,28.3064,11200.0
2009-08-06 15:00:00,30.65,30.79,30.65,30.74,16400.0,28.3064,28.4357,28.3064,28.3896,16400.0
2009-08-06 15:30:00,30.74,30.79,30.65,30.7,41400.0,28.3896,28.4357,28.3064,28.3526,41400.0
2009-08-07 09:30:00,31.23,31.44,31.02,31.29,18500.0,28.8421,29.036,28.6482,28.8975,18500.0
2009-08-07 10:00:00,31.25,31.25,31.05,31.21,14600.0,28.8606,28.8606,28.6759,28.8236,14600.0
2009-08-07 10:30:00,31.21,31.72,31.19,31.64,17300.0,28.8236,29.2946,28.8052,29.2207,17300.0
2009-08-07 11:00:00,31.64,31.79,31.61,31.62,12100.0,29.2207,29.3593,29.193,29.2023,12100.0
2009-08-07 11:30:00,31.61,31.68,31.51,31.61,9800.0,29.193,29.2577,29.1007,29.193,9800.0
2009-08-07 12:00:00,31.62,31.62,31.51,31.53,4700.0,29.2023,29.2023,29.1007,29.1192,4700.0
2009-08-07 12:30:00,31.52,31.55,31.52,31.53,6900.0,29.1099,29.1376,29.1099,29.1192,6900.0
2009-08-07 13:00:00,31.54,31.69,31.54,31.69,16800.0,29.1284,29.2669,29.1284,29.2669,16800.0
2009-08-07 13:30:00,31.7,31.7,31.58,31.58,5900.0,29.2762,29.2762,29.1653,29.1653,5900.0
2009-08-07 14:00:00,31.59,31.65,31.55,31.55,9400.0,29.1746,29.23,29.1376,29.1376,9400.0
2009-08-07 14:30:00,31.56,31.57,31.46,31.47,6500.0,29.1469,29.1561,29.0545,29.0637,6500.0
2009-08-07 15:00:00,31.47,31.6,31.44,31.59,15700.0,29.0637,29.1838,29.036,29.1746,15700.0
2009-08-07 15:30:00,31.58,31.7,31.54,31.62,50600.0,29.1653,29.2762,29.1284,29.2023,50600.0
2009-08-10 09:30:00,31.26,31.9,31.25,31.87,22700.0,28.8698,29.4609,28.8606,29.4332,22700.0
2009-08-10 10:00:00,31.84,31.86,31.65,31.76,13200.0,29.4055,29.4239,29.23,29.3316,13200.0
2009-08-10 10:30:00,31.77,31.78,31.67,31.76,13800.0,29.3408,29.35,29.2485,29.3316,13800.0
2009-08-10 11:00:00,31.75,31.8,31.72,31.73,9200.0,29.3223,29.3685,29.2946,29.3039,9200.0
2009-08-10 11:30:00,31.68,31.8,31.67,31.71,10400.0,29.2577,29.3685,29.2485,29.2854,10400.0
2009-08-10 12:00:00,31.75,31.82,31.66,31.71,11500.0,29.3223,29.387,29.2392,29.2854,11500.0
2009-08-10 12:30:00,31.7,31.77,31.68,31.73,9600.0,29.2762,29.3408,29.2577,29.3039,9600.0
2009-08-10 13:00:00,31.72,31.76,31.64,31.73,33100.0,29.2946,29.3316,29.2207,29.3039,33100.0
2009-08-10 13:30:00,31.72,31.79,31.7,31.72,13400.0,29.2946,29.3593,29.2762,29.2946,13400.0
2009-08-10 14:00:00,31.71,31.75,31.66,31.73,20700.0,29.2854,29.3223,29.2392,29.3039,20700.0
2009-08-10 14:30:00,31.74,31.84,31.7,31.84,19100.0,29.3131,29.4055,29.2762,29.4055,19100.0
2009-08-10 15:00:00,31.82,31.89,31.76,31.82,15200.0,29.387,29.4516,29.3316,29.387,15200.0
2009-08-10 15:30:00,31.82,31.88,31.77,31.83,40400.0,29.387,29.4424,29.3408,29.3962,40400.0
2009-08-11 09:30:00,31.45,31.64,31.29,31.54,62400.0,29.0453,29.2207,28.8975,29.1284,62400.0
2009-08-11 10:00:00,31.54,31.61,31.38,31.53,40500.0,29.1284,29.193,28.9806,29.1192,40500.0
2009-08-11 10:30:00,31.52,31.64,31.5,31.61,30500.0,29.1099,29.2207,29.0915,29.193,30500.0
2009-08-11 11:00:00,31.61,31.64,31.48,31.52,22600.0,29.193,29.2207,29.073,29.1099,22600.0
2009-08-11 11:30:00,31.53,31.54,31.48,31.51,12000.0,29.1192,29.1284,29.073,29.1007,12000.0
2009-08-11 12:00:00,31.5,31.61,31.49,31.54,14900.0,29.0915,29.193,29.0822,29.1284,14900.0
2009-08-11 12:30:00,31.57,31.58,31.31,31.37,15000.0,29.1561,29.1653,28.916,28.9714,15000.0
2009-08-11 13:00:00,31.36,31.42,31.33,31.36,15300.0,28.9622,29.0176,28.9345,28.9622,15300.0
2009-08-11 13:30:00,31.34,31.47,31.34,31.42,34700.0,28.9437,29.0637,28.9437,29.0176,34700.0
2009-08-11 14:00:00,31.41,31.57,31.41,31.51,12500.0,29.0083,29.1561,29.0083,29.1007,12500.0
2009-08-11 14:30:00,31.51,31.54,31.46,31.54,7700.0,29.1007,29.1284,29.0545,29.1284,7700.0
2009-08-11 15:00:00,31.54,31.58,31.48,31.5,17000.0,29.1284,29.1653,29.073,29.0915,17000.0
2009-08-11 15:30:00,31.51,31.6,31.4,31.4,34900.0,29.1007,29.1838,28.9991,28.9991,34900.0
2009-08-12 09:30:00,31.52,31.8,31.5,31.75,27200.0,29.1099,29.3685,29.0915,29.3223,27200.0
2009-08-12 10:00:00,31.76,31.98,31.73,31.98,14600.0,29.3316,29.5348,29.3039,29.5348,14600.0
2009-08-12 10:30:00,31.94,31.98,31.85,31.92,8900.0,29.4978,29.5348,29.4147,29.4793,8900.0
2009-08-12 11:00:00,31.93,32.13,31.89,32.1,42900.0,29.4886,29.6733,29.4516,29.6456,42900.0
2009-08-12 11:30:00,32.09,32.13,32.09,32.1,16700.0,29.6363,29.6733,29.6363,29.6456,16700.0
2009-08-12 12:00:00,32.1,32.18,32.08,32.11,14300.0,29.6456,29.7195,29.6271,29.6548,14300.0
2009-08-12 12:30:00,32.12,32.33,32.09,32.3,12100.0,29.664,29.858,29.6363,29.8303,12100.0
2009-08-12 13:00:00,32.31,32.45,32.27,32.36,15700.0,29.8395,29.9688,29.8026,29.8857,15700.0
2009-08-12 13:30:00,32.36,32.36,32.23,32.3,8900.0,29.8857,29.8857,29.7656,29.8303,8900.0
2009-08-12 14:00:00,32.28,32.32,32.06,32.17,39300.0,29.8118,29.8488,29.6086,29.7102,39300.0
2009-08-12 14:30:00,32.12,32.5,32.09,32.48,34500.0,29.664,30.015,29.6363,29.9965,34500.0
2009-08-12 15:00:00,32.51,32.71,32.49,32.69,64400.0,30.0242,30.2089,30.0058,30.1905,64400.0
2009-08-12 15:30:00,32.7,32.73,32.23,32.26,92800.0,30.1997,30.2274,29.7656,29.7933,92800.0
2009-08-13 09:30:00,32.46,32.53,31.6,31.6,24900.0,29.978,30.0427,29.1838,29.1838,24900.0
2009-08-13 10:00:00,31.6,31.69,31.36,31.59,39600.0,29.1838,29.2669,28.9622,29.1746,39600.0
2009-08-13 10:30:00,31.61,31.85,31.6,31.69,47000.0,29.193,29.4147,29.1838,29.2669,47000.0
2009-08-13 11:00:00,31.71,31.77,31.4,31.45,15800.0,29.2854,29.3408,28.9991,29.0453,15800.0
2009-08-13 11:30:00,31.46,31.54,31.41,31.44,15500.0,29.0545,29.1284,29.0083,29.036,15500.0
2009-08-13 12:00:00,31.42,31.5,31.39,31.47,19100.0,29.0176,29.0915,28.9899,29.0637,19100.0
2009-08-13 12:30:00,31.44,31.57,31.41,31.53,13100.0,29.036,29.1561,29.0083,29.1192,13100.0
2009-08-13 13:00:00,31.53,31.64,31.48,31.58,29200.0,29.1192,29.2207,29.073,29.1653,29200.0
2009-08-13 13:30:00,31.55,31.64,31.54,31.54,7400.0,29.1376,29.2207,29.1284,29.1284,7400.0
2009-08-13 14:00:00,31.57,31.62,31.48,31.58,15700.0,29.1561,29.2023,29.073,29.1653,15700.0
2009-08-13 14:30:00,31.58,31.68,31.58,31.58,13100.0,29.1653,29.2577,29.1653,29.1653,13100.0
2009-08-13 15:00:00,31.56,31.74,31.5,31.65,18800.0,29.1469,29.3131,29.0915,29.23,18800.0
2009-08-13 15:30:00,31.67,31.75,31.61,31.68,41500.0,29.2485,29.3223,29.193,29.2577,41500.0
2009-08-14 09:30:00,31.59,31.75,31.35,31.51,27100.0,29.1746,29.3223,28.9529,29.1007,27100.0
2009-08-14 10:00:00,31.48,31.6,31.2,31.56,37300.0,29.073,29.1838,28.8144,29.1469,37300.0
2009-08-14 10:30:00,31.56,31.67,31.49,31.62,31500.0,29.1469,29.2485,29.0822,29.2023,31500.0
2009-08-14 11:00:00,31.6,31.66,31.39,31.39,13400.0,29.1838,29.2392,28.9899,28.9899,13400.0
2009-08-14 11:30:00,31.35,31.51,31.26,31.36,21200.0,28.9529,29.1007,28.8698,28.9622,21200.0
2009-08-14 12:00:00,31.36,31.41,31.31,31.35,10400.0,28.9622,29.0083,28.916,28.9529,10400.0
2009-08-14 12:30:00,31.35,31.41,31.27,31.4,8900.0,28.9529,29.0083,28.879,28.9991,8900.0
2009-08-14 13:00:00,31.39,31.41,31.26,31.31,12200.0,28.9899,29.0083,28.8698,28.916,12200.0
2009-08-14 13:30:00,31.29,31.38,31.29,31.36,7200.0,28.8975,28.9806,28.8975,28.9622,7200.0
2009-08-14 14:00:00,31.36,31.41,31.35,31.38,15700.0,28.9622,29.0083,28.9529,28.9806,15700.0
2009-08-14 14:30:00,31.38,31.44,31.35,31.35,20600.0,28.9806,29.036,28.9529,28.9529,20600.0
2009-08-14 15:00:00,31.35,31.44,31.35,31.4,14800.0,28.9529,29.036,28.9529,28.9991,14800.0
2009-08-14 15:30:00,31.41,31.72,31.41,31.66,52300.0,29.0083,29.2946,29.0083,29.2392,52300.0
2009-08-17 09:30:00,30.85,31.08,30.65,30.86,12200.0,28.4912,28.7036,28.3064,28.5004,12200.0
2009-08-17 10:00:00,30.84,30.86,30.7,30.82,11200.0,28.4819,28.5004,28.3526,28.4634,11200.0
2009-08-17 10:30:00,30.77,30.82,30.7,30.77,6800.0,28.4173,28.4634,28.3526,28.4173,6800.0
2009-08-17 11:00:00,30.78,30.83,30.7,30.83,15200.0,28.4265,28.4727,28.3526,28.4727,15200.0
2009-08-17 11:30:00,30.8,30.89,30.75,30.82,9400.0,28.445,28.5281,28.3988,28.4634,9400.0
2009-08-17 12:00:00,30.83,30.89,30.76,30.89,9100.0,28.4727,28.5281,28.408,28.5281,9100.0
2009-08-17 12:30:00,30.9,30.92,30.8,30.83,2800.0,28.5373,28.5558,28.445,28.4727,2800.0
2009-08-17 13:00:00,30.81,30.82,30.75,30.78,5700.0,28.4542,28.4634,28.3988,28.4265,5700.0
2009-08-17 13:30:00,30.79,30.79,30.67,30.73,6900.0,28.4357,28.4357,28.3249,28.3803,6900.0
2009-08-17 14:00:00,30.72,30.75,30.67,30.7,7700.0,28.3711,28.3988,28.3249,28.3526,7700.0
2009-08-17 14:30:00,30.73,30.73,30.55,30.59,20100.0,28.3803,28.3803,28.2141,28.251,20100.0
2009-08-17 15:00:00,30.58,30.61,30.43,30.48,14100.0,28.2418,28.2695,28.1033,28.1494,14100.0
2009-08-17 15:30:00,30.49,30.6,30.47,30.54,24600.0,28.1587,28.2603,28.1402,28.2049,24600.0
2009-08-18 09:30:00,30.79,30.84,30.13,30.13,37900.0,28.4357,28.4819,27.8262,27.8262,37900.0
2009-08-18 10:00:00,30.14,30.46,30.14,30.35,11800.0,27.8354,28.131,27.8354,28.0294,11800.0
2009-08-18 10:30:00,30.32,30.5,30.32,30.42,12000.0,28.0017,28.1679,28.0017,28.094,12000.0
2009-08-18 11:00:00,30.44,30.68,30.43,30.68,11000.0,28.1125,28.3342,28.1033,28.3342,11000.0
2009-08-18 11:30:00,30.67,30.79,30.67,30.78,10700.0,28.3249,28.4357,28.3249,28.4265,10700.0
2009-08-18 12:00:00,30.8,30.94,30.79,30.94,16800.0,28.445,28.5743,28.4357,28.5743,16800.0
2009-08-18 12:30:00,30.93,31.05,30.92,31.05,5700.0,28.565,28.6759,28.5558,28.6759,5700.0
2009-08-18 13:00:00,31.04,31.12,30.99,31.0,12400.0,28.6666,28.7405,28.6204,28.6297,12400.0
2009-08-18 13:30:00,30.99,31.0,30.97,31.0,7700.0,28.6204,28.6297,28.602,28.6297,7700.0
2009-08-18 14:00:00,31.0,31.09,30.99,31.09,13900.0,28.6297,28.7128,28.6204,28.7128,13900.0
2009-08-18 14:30:00,31.09,31.11,31.03,31.08,11100.0,28.7128,28.7313,28.6574,28.7036,11100.0
2009-08-18 15:00:00,31.07,31.17,31.07,31.15,14300.0,28.6943,28.7867,28.6943,28.7682,14300.0
2009-08-18 15:30:00,31.14,31.24,31.07,31.2,62200.0,28.759,28.8513,28.6943,28.8144,62200.0
2009-08-19 09:30:00,30.82,30.95,30.7,30.86,14400.0,28.4634,28.5835,28.3526,28.5004,14400.0
2009-08-19 10:00:00,30.81,30.98,30.8,30.97,20300.0,28.4542,28.6112,28.445,28.602,20300.0
2009-08-19 10:30:00,30.99,31.17,30.95,30.95,11600.0,28.6204,28.7867,28.5835,28.5835,11600.0
2009-08-19 11:00:00,30.97,31.07,30.94,30.96,6200.0,28.602,28.6943,28.5743,28.5927,6200.0
2009-08-19 11:30:00,30.96,31.37,30.95,31.35,11500.0,28.5927,28.9714,28.5835,28.9529,11500.0
2009-08-19 12:00:00,31.36,31.5,31.33,31.37,6100.0,28.9622,29.0915,28.9345,28.9714,6100.0
2009-08-19 12:30:00,31.35,31.47,31.29,31.44,6900.0,28.9529,29.0637,28.8975,29.036,6900.0
2009-08-19 13:00:00,31.45,31.46,31.34,31.34,11000.0,29.0453,29.0545,28.9437,28.9437,11000.0
2009-08-19 13:30:00,31.34,31.35,31.3,31.35,11400.0,28.9437,28.9529,28.9067,28.9529,11400.0
2009-08-19 14:00:00,31.36,31.37,31.3,31.31,7500.0,28.9622,28.9714,28.9067,28.916,7500.0
2009-08-19 14:30:00,31.34,31.34,31.2,31.25,7100.0,28.9437,28.9437,28.8144,28.8606,7100.0
2009-08-19 15:00:00,31.25,31.25,31.08,31.14,6400.0,28.8606,28.8606,28.7036,28.759,6400.0
2009-08-19 15:30:00,31.14,31.29,31.13,31.22,26700.0,28.759,28.8975,28.7497,28.8329,26700.0
2009-08-20 09:30:00,31.27,31.49,31.22,31.45,14400.0,28.879,29.0822,28.8329,29.0453,14400.0
2009-08-20 10:00:00,31.46,31.47,31.32,31.35,13900.0,29.0545,29.0637,28.9252,28.9529,13900.0
2009-08-20 10:30:00,31.39,31.56,31.39,31.4,14400.0,28.9899,29.1469,28.9899,28.9991,14400.0
2009-08-20 11:00:00,31.4,31.41,31.37,31.41,21200.0,28.9991,29.0083,28.9714,29.0083,21200.0
2009-08-20 11:30:00,31.41,31.46,31.4,31.41,6600.0,29.0083,29.0545,28.9991,29.0083,6600.0
2009-08-20 12:00:00,31.43,31.47,31.4,31.47,15000.0,29.0268,29.0637,28.9991,29.0637,15000.0
2009-08-20 12:30:00,31.47,31.62,31.47,31.61,9500.0,29.0637,29.2023,29.0637,29.193,9500.0
2009-08-20 13:00:00,31.64,31.71,31.6,31.71,5300.0,29.2207,29.2854,29.1838,29.2854,5300.0
2009-08-20 13:30:00,31.71,31.8,31.66,31.79,42000.0,29.2854,29.3685,29.2392,29.3593,42000.0
2009-08-20 14:00:00,31.79,31.8,31.75,31.77,9600.0,29.3593,29.3685,29.3223,29.3408,9600.0
2009-08-20 14:30:00,31.78,31.8,31.77,31.78,9400.0,29.35,29.3685,29.3408,29.35,9400.0
2009-08-20 15:00:00,31.77,31.9,31.77,31.87,10000.0,29.3408,29.4609,29.3408,29.4332,10000.0
2009-08-20 15:30:00,31.85,31.95,31.82,31.9,30900.0,29.4147,29.507,29.387,29.4609,30900.0
2009-08-21 09:30:00,32.51,32.76,31.97,32.1,88100.0,30.0242,30.2551,29.5255,29.6456,88100.0
2009-08-21 10:00:00,32.17,32.5,32.17,32.28,24100.0,29.7102,30.015,29.7102,29.8118,24100.0
2009-08-21 10:30:00,32.29,32.38,32.24,32.33,27900.0,29.821,29.9042,29.7749,29.858,27900.0
2009-08-21 11:00:00,32.3,32.36,32.27,32.29,11900.0,29.8303,29.8857,29.8026,29.821,11900.0
2009-08-21 11:30:00,32.32,32.34,32.26,32.26,10400.0,29.8488,29.8672,29.7933,29.7933,10400.0
2009-08-21 12:00:00,32.26,32.35,32.26,32.33,8700.0,29.7933,29.8765,29.7933,29.858,8700.0
2009-08-21 12:30:00,32.31,32.34,32.27,32.33,8700.0,29.8395,29.8672,29.8026,29.858,8700.0
2009-08-21 13:00:00,32.35,32.35,32.22,32.28,21000.0,29.8765,29.8765,29.7564,29.8118,21000.0
2009-08-21 13:30:00,32.27,32.28,32.22,32.25,14300.0,29.8026,29.8118,29.7564,29.7841,14300.0
2009-08-21 14:00:00,32.27,32.27,32.19,32.19,10900.0,29.8026,29.8026,29.7287,29.7287,10900.0
2009-08-21 14:30:00,32.2,32.23,32.18,32.2,8900.0,29.7379,29.7656,29.7195,29.7379,8900.0
2009-08-21 15:00:00,32.21,32.3,32.18,32.25,22000.0,29.7472,29.8303,29.7195,29.7841,22000.0
2009-08-21 15:30:00,32.27,32.28,32.14,32.18,37600.0,29.8026,29.8118,29.6825,29.7195,37600.0
2009-08-24 09:30:00,32.29,32.45,32.14,32.24,18600.0,29.821,29.9688,29.6825,29.7749,18600.0
2009-08-24 10:00:00,32.23,32.3,32.17,32.25,15100.0,29.7656,29.8303,29.7102,29.7841,15100.0
2009-08-24 10:30:00,32.27,32.31,32.23,32.29,29500.0,29.8026,29.8395,29.7656,29.821,29500.0
2009-08-24 11:00:00,32.3,32.32,32.18,32.19,10700.0,29.8303,29.8488,29.7195,29.7287,10700.0
2009-08-24 11:30:00,32.16,32.22,32.13,32.17,15800.0,29.701,29.7564,29.6733,29.7102,15800.0
2009-08-24 12:00:00,32.17,32.31,32.16,32.29,8800.0,29.7102,29.8395,29.701,29.821,8800.0
2009-08-24 12:30:00,32.29,32.29,32.2,32.24,9000.0,29.821,29.821,29.7379,29.7749,9000.0
2009-08-24 13:00:00,32.2,32.23,32.08,32.18,23500.0,29.7379,29.7656,29.6271,29.7195,23500.0
2009-08-24 13:30:00,32.16,32.25,32.13,32.18,13700.0,29.701,29.7841,29.6733,29.7195,13700.0
2009-08-24 14:00:00,32.2,32.34,32.18,32.32,17900.0,29.7379,29.8672,29.7195,29.8488,17900.0
2009-08-24 14:30:00,32.35,32.36,32.2,32.2,21100.0,29.8765,29.8857,29.7379,29.7379,21100.0
2009-08-24 15:00:00,32.22,32.22,31.94,32.0,54200.0,29.7564,29.7564,29.4978,29.5532,54200.0
2009-08-24 15:30:00,32.01,32.09,31.79,31.94,88300.0,29.5625,29.6363,29.3593,29.4978,88300.0
2009-08-25 09:30:00,32.19,32.28,31.91,32.21,23000.0,29.7287,29.8118,29.4701,29.7472,23000.0
2009-08-25 10:00:00,32.22,32.46,31.93,31.93,36000.0,29.7564,29.978,29.4886,29.4886,36000.0
2009-08-25 10:30:00,31.88,31.96,31.77,31.78,51100.0,29.4424,29.5163,29.3408,29.35,51100.0
2009-08-25 11:00:00,31.79,31.95,31.78,31.89,12300.0,29.3593,29.507,29.35,29.4516,12300.0
2009-08-25 11:30:00,31.91,31.92,31.74,31.82,43200.0,29.4701,29.4793,29.3131,29.387,43200.0
2009-08-25 12:00:00,31.83,32.0,31.83,31.97,4600.0,29.3962,29.5532,29.3962,29.5255,4600.0
2009-08-25 12:30:00,32.01,32.03,31.87,31.87,16100.0,29.5625,29.5809,29.4332,29.4332,16100.0
2009-08-25 13:00:00,31.86,31.92,31.7,31.7,11300.0,29.4239,29.4793,29.2762,29.2762,11300.0
2009-08-25 13:30:00,31.71,31.87,31.71,31.73,10200.0,29.2854,29.4332,29.2854,29.3039,10200.0
2009-08-25 14:00:00,31.71,31.83,31.67,31.78,13100.0,29.2854,29.3962,29.2485,29.35,13100.0
2009-08-25 14:30:00,31.75,31.75,31.55,31.66,17100.0,29.3223,29.3223,29.1376,29.2392,17100.0
2009-08-25 15:00:00,31.66,31.76,31.63,31.68,19000.0,29.2392,29.3316,29.2115,29.2577,19000.0
2009-08-25 15:30:00,31.67,31.77,31.56,31.62,43700.0,29.2485,29.3408,29.1469,29.2023,43700.0
2009-08-26 09:30:00,31.6,31.82,31.44,31.55,62600.0,29.1838,29.387,29.036,29.1376,62600.0
2009-08-26 10:00:00,31.54,32.16,31.54,31.95,22700.0,29.1284,29.701,29.1284,29.507,22700.0
2009-08-26 10:30:00,31.93,32.0,31.66,31.76,51100.0,29.4886,29.5532,29.2392,29.3316,51100.0
2009-08-26 11:00:00,31.77,31.92,31.64,31.91,28800.0,29.3408,29.4793,29.2207,29.4701,28800.0
2009-08-26 11:30:00,31.9,31.92,31.73,31.74,9000.0,29.4609,29.4793,29.3039,29.3131,9000.0
2009-08-26 12:00:00,31.7,31.91,31.66,31.84,24800.0,29.2762,29.4701,29.2392,29.4055,24800.0
2009-08-26 12:30:00,31.84,31.85,31.7,31.73,8800.0,29.4055,29.4147,29.2762,29.3039,8800.0
2009-08-26 13:00:00,31.73,31.79,31.66,31.78,17800.0,29.3039,29.3593,29.2392,29.35,17800.0
2009-08-26 13:30:00,31.81,31.99,31.75,31.98,13600.0,29.3777,29.544,29.3223,29.5348,13600.0
2009-08-26 14:00:00,32.0,32.02,31.87,31.96,11200.0,29.5532,29.5717,29.4332,29.5163,11200.0
2009-08-26 14:30:00,31.93,31.99,31.82,31.82,10600.0,29.4886,29.544,29.387,29.387,10600.0
2009-08-26 15:00:00,31.82,31.95,31.78,31.91,41700.0,29.387,29.507,29.35,29.4701,41700.0
2009-08-26 15:30:00,31.87,32.0,31.81,31.99,31100.0,29.4332,29.5532,29.3777,29.544,31100.0
2009-08-27 09:30:00,32.08,32.16,31.65,31.88,27400.0,29.6271,29.701,29.23,29.4424,27400.0
2009-08-27 10:00:00,31.79,31.92,31.67,31.72,88400.0,29.3593,29.4793,29.2485,29.2946,88400.0
2009-08-27 10:30:00,31.72,31.81,31.65,31.69,24300.0,29.2946,29.3777,29.23,29.2669,24300.0
2009-08-27 11:00:00,31.69,32.06,31.68,32.06,27700.0,29.2669,29.6086,29.2577,29.6086,27700.0
2009-08-27 11:30:00,32.03,32.12,31.84,32.07,11200.0,29.5809,29.664,29.4055,29.6179,11200.0
2009-08-27 12:00:00,32.1,32.15,32.0,32.15,5900.0,29.6456,29.6918,29.5532,29.6918,5900.0
2009-08-27 12:30:00,32.2,32.2,31.97,31.98,7200.0,29.7379,29.7379,29.5255,29.5348,7200.0
2009-08-27 13:00:00,31.97,32.01,31.85,31.87,9100.0,29.5255,29.5625,29.4147,29.4332,9100.0
2009-08-27 13:30:00,31.88,32.1,31.88,32.01,8000.0,29.4424,29.6456,29.4424,29.5625,8000.0
2009-08-27 14:00:00,32.04,32.14,32.04,32.1,5400.0,29.5902,29.6825,29.5902,29.6456,5400.0
2009-08-27 14:30:00,32.09,32.31,32.09,32.16,11300.0,29.6363,29.8395,29.6363,29.701,11300.0
2009-08-27 15:00:00,32.17,32.29,32.16,32.21,15800.0,29.7102,29.821,29.701,29.7472,15800.0
2009-08-27 15:30:00,32.2,32.34,32.15,32.32,32100.0,29.7379,29.8672,29.6918,29.8488,32100.0
2009-08-28 09:30:00,32.5,32.92,32.29,32.33,23000.0,30.015,30.4029,29.821,29.858,23000.0
2009-08-28 10:00:00,32.33,32.84,32.27,32.75,65800.0,29.858,30.329,29.8026,30.2459,65800.0
2009-08-28 10:30:00,32.76,32.99,32.71,32.88,22500.0,30.2551,30.4675,30.2089,30.3659,22500.0
2009-08-28 11:00:00,32.87,32.97,32.78,32.97,23300.0,30.3567,30.4491,30.2736,30.4491,23300.0
2009-08-28 11:30:00,32.96,33.05,32.96,33.03,47000.0,30.4398,30.5229,30.4398,30.5045,47000.0
2009-08-28 12:00:00,33.02,33.06,32.71,32.78,33700.0,30.4952,30.5322,30.2089,30.2736,33700.0
2009-08-28 12:30:00,32.8,32.94,32.78,32.9,20800.0,30.2921,30.4213,30.2736,30.3844,20800.0
2009-08-28 13:00:00,32.9,33.22,32.89,33.12,20700.0,30.3844,30.6799,30.3752,30.5876,20700.0
2009-08-28 13:30:00,33.13,33.17,33.02,33.02,11900.0,30.5968,30.6338,30.4952,30.4952,11900.0
2009-08-28 14:00:00,33.01,33.12,32.94,33.06,13800.0,30.486,30.5876,30.4213,30.5322,13800.0
2009-08-28 14:30:00,33.08,33.28,32.97,33.22,107300.0,30.5506,30.7354,30.4491,30.6799,107300.0
2009-08-28 15:00:00,33.21,33.21,33.03,33.03,29400.0,30.6707,30.6707,30.5045,30.5045,29400.0
2009-08-28 15:30:00,33.03,33.06,32.79,32.92,73600.0,30.5045,30.5322,30.2828,30.4029,73600.0
2009-08-31 09:30:00,32.52,32.98,32.06,32.28,37200.0,30.0335,30.4583,29.6086,29.8118,37200.0
2009-08-31 10:00:00,32.26,32.37,32.05,32.05,12000.0,29.7933,29.8949,29.5994,29.5994,12000.0
2009-08-31 10:30:00,32.07,32.25,32.0,32.17,9700.0,29.6179,29.7841,29.5532,29.7102,9700.0
2009-08-31 11:00:00,32.13,32.14,32.01,32.07,9300.0,29.6733,29.6825,29.5625,29.6179,9300.0
2009-08-31 11:30:00,32.1,32.12,32.0,32.02,9100.0,29.6456,29.664,29.5532,29.5717,9100.0
2009-08-31 12:00:00,32.03,32.08,31.97,32.0,13700.0,29.5809,29.6271,29.5255,29.5532,13700.0
2009-08-31 12:30:00,32.02,32.05,31.96,31.98,11800.0,29.5717,29.5994,29.5163,29.5348,11800.0
2009-08-31 13:00:00,32.0,32.01,31.9,31.99,11300.0,29.5532,29.5625,29.4609,29.544,11300.0
2009-08-31 13:30:00,31.99,32.0,31.89,31.98,14300.0,29.544,29.5532,29.4516,29.5348,14300.0
2009-08-31 14:00:00,31.98,32.01,31.85,31.98,96200.0,29.5348,29.5625,29.4147,29.5348,96200.0
2009-08-31 14:30:00,31.98,32.07,31.98,32.0,8700.0,29.5348,29.6179,29.5348,29.5532,8700.0
2009-08-31 15:00:00,32.0,32.03,31.86,32.0,34800.0,29.5532,29.5809,29.4239,29.5532,34800.0
2009-08-31 15:30:00,32.0,32.13,31.96,32.07,54200.0,29.5532,29.6733,29.5163,29.6179,54200.0
2009-09-01 09:30:00,31.75,32.4,31.75,32.15,45200.0,29.3223,29.9226,29.3223,29.6918,45200.0
2009-09-01 10:00:00,32.18,32.28,31.93,32.1,83100.0,29.7195,29.8118,29.4886,29.6456,83100.0
2009-09-01 10:30:00,32.08,32.17,31.89,31.9,32400.0,29.6271,29.7102,29.4516,29.4609,32400.0
2009-09-01 11:00:00,31.9,32.0,31.56,31.56,51700.0,29.4609,29.5532,29.1469,29.1469,51700.0
2009-09-01 11:30:00,31.56,31.74,31.47,31.55,27600.0,29.1469,29.3131,29.0637,29.1376,27600.0
2009-09-01 12:00:00,31.54,31.63,31.49,31.61,19500.0,29.1284,29.2115,29.0822,29.193,19500.0
2009-09-01 12:30:00,31.6,31.73,31.57,31.57,7000.0,29.1838,29.3039,29.1561,29.1561,7000.0
2009-09-01 13:00:00,31.59,31.66,31.41,31.56,13700.0,29.1746,29.2392,29.0083,29.1469,13700.0
2009-09-01 13:30:00,31.53,31.61,31.47,31.54,5400.0,29.1192,29.193,29.0637,29.1284,5400.0
2009-09-01 14:00:00,31.57,31.6,31.51,31.56,55000.0,29.1561,29.1838,29.1007,29.1469,55000.0
2009-09-01 14:30:00,31.55,31.62,31.47,31.56,59300.0,29.1376,29.2023,29.0637,29.1469,59300.0
2009-09-01 15:00:00,31.53,31.54,31.33,31.41,28800.0,29.1192,29.1284,28.9345,29.0083,28800.0
2009-09-01 15:30:00,31.38,31.53,31.35,31.38,57700.0,28.9806,29.1192,28.9529,28.9806,57700.0
2009-09-02 09:30:00,31.34,31.53,31.1,31.19,12300.0,28.9437,29.1192,28.722,28.8052,12300.0
2009-09-02 10:00:00,31.17,31.42,31.13,31.29,10100.0,28.7867,29.0176,28.7497,28.8975,10100.0
2009-09-02 10:30:00,31.27,31.75,31.25,31.75,18600.0,28.879,29.3223,28.8606,29.3223,18600.0
2009-09-02 11:00:00,31.74,31.8,31.53,31.76,26300.0,29.3131,29.3685,29.1192,29.3316,26300.0
2009-09-02 11:30:00,31.77,31.84,31.58,31.58,8700.0,29.3408,29.4055,29.1653,29.1653,8700.0
2009-09-02 12:00:00,31.61,31.7,31.51,31.7,10900.0,29.193,29.2762,29.1007,29.2762,10900.0
2009-09-02 12:30:00,31.65,31.78,31.6,31.69,22000.0,29.23,29.35,29.1838,29.2669,22000.0
2009-09-02 13:00:00,31.67,31.79,31.57,31.62,28100.0,29.2485,29.3593,29.1561,29.2023,28100.0
2009-09-02 13:30:00,31.62,31.65,31.51,31.51,11300.0,29.2023,29.23,29.1007,29.1007,11300.0
2009-09-02 14:00:00,31.54,31.64,31.5,31.63,17900.0,29.1284,29.2207,29.0915,29.2115,17900.0
2009-09-02 14:30:00,31.64,31.66,31.51,31.63,25900.0,29.2207,29.2392,29.1007,29.2115,25900.0
2009-09-02 15:00:00,31.62,31.76,31.58,31.62,26300.0,29.2023,29.3316,29.1653,29.2023,26300.0
2009-09-02 15:30:00,31.59,31.71,31.55,31.6,49600.0,29.1746,29.2854,29.1376,29.1838,49600.0
2009-09-03 09:30:00,31.75,32.01,31.63,31.9,34500.0,29.3223,29.5625,29.2115,29.4609,34500.0
2009-09-03 10:00:00,31.9,32.06,31.68,31.79,123500.0,29.4609,29.6086,29.2577,29.3593,123500.0
2009-09-03 10:30:00,31.79,32.17,31.77,31.96,44500.0,29.3593,29.7102,29.3408,29.5163,44500.0
2009-09-03 11:00:00,31.96,32.08,31.82,31.85,11700.0,29.5163,29.6271,29.387,29.4147,11700.0
2009-09-03 11:30:00,31.85,31.89,31.78,31.84,11100.0,29.4147,29.4516,29.35,29.4055,11100.0
2009-09-03 12:00:00,31.8,32.02,31.76,32.02,21800.0,29.3685,29.5717,29.3316,29.5717,21800.0
2009-09-03 12:30:00,32.0,32.05,31.99,32.02,16500.0,29.5532,29.5994,29.544,29.5717,16500.0
2009-09-03 13:00:00,32.03,32.07,32.0,32.07,13200.0,29.5809,29.6179,29.5532,29.6179,13200.0
2009-09-03 13:30:00,32.07,32.07,32.0,32.05,26300.0,29.6179,29.6179,29.5532,29.5994,26300.0
2009-09-03 14:00:00,32.04,32.07,31.97,32.02,40300.0,29.5902,29.6179,29.5255,29.5717,40300.0
2009-09-03 14:30:00,32.02,32.06,31.99,32.02,51700.0,29.5717,29.6086,29.544,29.5717,51700.0
2009-09-03 15:00:00,32.02,32.05,31.97,32.0,53600.0,29.5717,29.5994,29.5255,29.5532,53600.0
2009-09-03 15:30:00,32.02,32.14,32.0,32.14,44500.0,29.5717,29.6825,29.5532,29.6825,44500.0
2009-09-04 09:30:00,32.15,32.4,31.9,32.02,13200.0,29.6918,29.9226,29.4609,29.5717,13200.0
2009-09-04 10:00:00,32.05,32.43,32.04,32.43,8200.0,29.5994,29.9503,29.5902,29.9503,8200.0
2009-09-04 10:30:00,32.42,32.48,32.38,32.41,9100.0,29.9411,29.9965,29.9042,29.9319,9100.0
2009-09-04 11:00:00,32.4,32.47,32.28,32.29,31800.0,29.9226,29.9873,29.8118,29.821,31800.0
2009-09-04 11:30:00,32.28,32.42,32.28,32.42,6200.0,29.8118,29.9411,29.8118,29.9411,6200.0
2009-09-04 12:00:00,32.42,32.67,32.39,32.59,9000.0,29.9411,30.172,29.9134,30.0981,9000.0
2009-09-04 12:30:00,32.6,32.6,32.53,32.58,4000.0,30.1073,30.1073,30.0427,30.0889,4000.0
2009-09-04 13:00:00,32.59,32.83,32.53,32.66,14300.0,30.0981,30.3198,30.0427,30.1628,14300.0
2009-09-04 13:30:00,32.65,32.7,32.5,32.58,20100.0,30.1535,30.1997,30.015,30.0889,20100.0
2009-09-04 14:00:00,32.59,32.61,32.4,32.4,27400.0,30.0981,30.1166,29.9226,29.9226,27400.0
2009-09-04 14:30:00,32.39,32.5,32.34,32.49,18200.0,29.9134,30.015,29.8672,30.0058,18200.0
2009-09-04 15:00:00,32.51,32.54,32.4,32.49,22300.0,30.0242,30.0519,29.9226,30.0058,22300.0
2009-09-04 15:30:00,32.49,32.66,32.44,32.59,48100.0,30.0058,30.1628,29.9596,30.0981,48100.0
2009-09-08 09:30:00,32.79,33.1,32.79,32.9,42600.0,30.2828,30.5691,30.2828,30.3844,42600.0
2009-09-08 10:00:00,32.9,33.3,32.9,33.3,39500.0,30.3844,30.7538,30.3844,30.7538,39500.0
2009-09-08 10:30:00,33.32,33.5,33.31,33.47,46000.0,30.7723,30.9385,30.7631,30.9108,46000.0
2009-09-08 11:00:00,33.47,33.58,33.45,33.58,11700.0,30.9108,31.0124,30.8924,31.0124,11700.0
2009-09-08 11:30:00,33.54,33.56,33.45,33.5,25800.0,30.9755,30.9939,30.8924,30.9385,25800.0
2009-09-08 12:00:00,33.54,33.55,33.48,33.51,7200.0,30.9755,30.9847,30.9201,30.9478,7200.0
2009-09-08 12:30:00,33.55,33.56,33.5,33.51,6800.0,30.9847,30.9939,30.9385,30.9478,6800.0
2009-09-08 13:00:00,33.54,33.54,33.34,33.37,9600.0,30.9755,30.9755,30.7908,30.8185,9600.0
2009-09-08 13:30:00,33.37,33.43,33.3,33.43,10100.0,30.8185,30.8739,30.7538,30.8739,10100.0
2009-09-08 14:00:00,33.4,33.56,33.4,33.54,24500.0,30.8462,30.9939,30.8462,30.9755,24500.0
2009-09-08 14:30:00,33.53,33.58,33.51,33.56,43200.0,30.9662,31.0124,30.9478,30.9939,43200.0
2009-09-08 15:00:00,33.5,33.54,33.43,33.46,24300.0,30.9385,30.9755,30.8739,30.9016,24300.0
2009-09-08 15:30:00,33.47,33.5,33.39,33.46,47600.0,30.9108,30.9385,30.8369,30.9016,47600.0
2009-09-09 09:30:00,32.9,33.41,32.82,33.24,130300.0,30.3844,30.8554,30.3105,30.6984,130300.0
2009-09-09 10:00:00,33.23,33.3,33.11,33.16,27700.0,30.6892,30.7538,30.5783,30.6245,27700.0
2009-09-09 10:30:00,33.16,33.5,33.13,33.27,182400.0,30.6245,30.9385,30.5968,30.7261,182400.0
2009-09-09 11:00:00,33.24,33.39,33.22,33.3,148400.0,30.6984,30.8369,30.6799,30.7538,148400.0
2009-09-09 11:30:00,33.29,33.4,33.28,33.28,39000.0,30.7446,30.8462,30.7354,30.7354,39000.0
2009-09-09 12:00:00,33.28,33.44,33.28,33.41,28000.0,30.7354,30.8831,30.7354,30.8554,28000.0
2009-09-09 12:30:00,33.44,33.45,33.39,33.41,14600.0,30.8831,30.8924,30.8369,30.8554,14600.0
2009-09-09 13:00:00,33.41,33.45,33.36,33.37,31500.0,30.8554,30.8924,30.8092,30.8185,31500.0
2009-09-09 13:30:00,33.38,33.43,33.37,33.43,21400.0,30.8277,30.8739,30.8185,30.8739,21400.0
2009-09-09 14:00:00,33.44,33.45,33.24,33.24,28400.0,30.8831,30.8924,30.6984,30.6984,28400.0
2009-09-09 14:30:00,33.24,33.31,33.04,33.13,53400.0,30.6984,30.7631,30.5137,30.5968,53400.0
2009-09-09 15:00:00,33.13,33.36,33.12,33.25,47500.0,30.5968,30.8092,30.5876,30.7076,47500.0
2009-09-09 15:30:00,33.28,33.39,33.2,33.28,69200.0,30.7354,30.8369,30.6615,30.7354,69200.0
2009-09-10 09:30:00,33.17,33.47,32.89,33.38,20600.0,30.6338,30.9108,30.3752,30.8277,20600.0
2009-09-10 10:00:00,33.38,33.5,33.14,33.21,13900.0,30.8277,30.9385,30.6061,30.6707,13900.0
2009-09-10 10:30:00,33.2,33.65,33.2,33.63,17100.0,30.6615,31.0771,30.6615,31.0586,17100.0
2009-09-10 11:00:00,33.61,33.71,33.6,33.64,27700.0,31.0401,31.1325,31.0309,31.0678,27700.0
2009-09-10 11:30:00,33.64,33.69,33.54,33.54,7100.0,31.0678,31.114,30.9755,30.9755,7100.0
2009-09-10 12:00:00,33.5,33.51,33.43,33.45,6900.0,30.9385,30.9478,30.8739,30.8924,6900.0
2009-09-10 12:30:00,33.45,33.46,33.4,33.42,10200.0,30.8924,30.9016,30.8462,30.8646,10200.0
2009-09-10 13:00:00,33.43,33.57,33.43,33.56,6900.0,30.8739,31.0032,30.8739,30.9939,6900.0
2009-09-10 13:30:00,33.56,33.8,33.53,33.78,15200.0,30.9939,31.2156,30.9662,31.1971,15200.0
2009-09-10 14:00:00,33.8,33.89,33.8,33.88,10900.0,31.2156,31.2987,31.2156,31.2895,10900.0
2009-09-10 14:30:00,33.89,33.9,33.84,33.88,11600.0,31.2987,31.3079,31.2525,31.2895,11600.0
2009-09-10 15:00:00,33.88,33.9,33.75,33.88,18600.0,31.2895,31.3079,31.1694,31.2895,18600.0
2009-09-10 15:30:00,33.92,34.16,33.84,34.13,87600.0,31.3264,31.5481,31.2525,31.5204,87600.0
2009-09-11 09:30:00,34.09,34.48,33.87,34.22,19600.0,31.4834,31.8436,31.2802,31.6035,19600.0
2009-09-11 10:00:00,34.27,34.28,33.88,33.96,23200.0,31.6497,31.6589,31.2895,31.3634,23200.0
2009-09-11 10:30:00,33.96,34.09,33.85,34.0,21000.0,31.3634,31.4834,31.2618,31.4003,21000.0
2009-09-11 11:00:00,34.0,34.06,33.97,34.0,17200.0,31.4003,31.4557,31.3726,31.4003,17200.0
2009-09-11 11:30:00,33.96,34.04,33.93,33.97,23200.0,31.3634,31.4372,31.3357,31.3726,23200.0
2009-09-11 12:00:00,33.98,34.03,33.8,33.86,13500.0,31.3818,31.428,31.2156,31.271,13500.0
2009-09-11 12:30:00,33.85,34.0,33.83,34.0,18700.0,31.2618,31.4003,31.2433,31.4003,18700.0
2009-09-11 13:00:00,33.99,34.0,33.86,33.9,15500.0,31.3911,31.4003,31.271,31.3079,15500.0
2009-09-11 13:30:00,33.91,33.96,33.85,33.86,18100.0,31.3172,31.3634,31.2618,31.271,18100.0
2009-09-11 14:00:00,33.86,33.94,33.85,33.93,18200.0,31.271,31.3449,31.2618,31.3357,18200.0
2009-09-11 14:30:00,33.93,33.97,33.85,33.92,17000.0,31.3357,31.3726,31.2618,31.3264,17000.0
2009-09-11 15:00:00,33.92,34.07,33.89,34.07,20100.0,31.3264,31.4649,31.2987,31.4649,20100.0
2009-09-11 15:30:00,34.05,34.08,33.97,33.99,40200.0,31.4465,31.4742,31.3726,31.3911,40200.0
2009-09-14 09:30:00,33.83,33.95,33.45,33.87,12000.0,31.2433,31.3541,30.8924,31.2802,12000.0
2009-09-14 10:00:00,33.88,33.89,33.72,33.8,9400.0,31.2895,31.2987,31.1417,31.2156,9400.0
2009-09-14 10:30:00,33.79,33.94,33.79,33.83,6400.0,31.2064,31.3449,31.2064,31.2433,6400.0
2009-09-14 11:00:00,33.84,34.12,33.83,34.12,9600.0,31.2525,31.5111,31.2433,31.5111,9600.0
2009-09-14 11:30:00,34.14,34.14,33.97,34.02,11000.0,31.5296,31.5296,31.3726,31.4188,11000.0
2009-09-14 12:00:00,34.05,34.05,33.97,33.99,3100.0,31.4465,31.4465,31.3726,31.3911,3100.0
2009-09-14 12:30:00,33.99,33.99,33.91,33.91,5900.0,31.3911,31.3911,31.3172,31.3172,5900.0
2009-09-14 13:00:00,33.93,33.95,33.82,33.85,4000.0,31.3357,31.3541,31.2341,31.2618,4000.0
2009-09-14 13:30:00,33.86,34.01,33.84,33.93,4100.0,31.271,31.4095,31.2525,31.3357,4100.0
2009-09-14 14:00:00,33.93,33.93,33.81,33.9,9600.0,31.3357,31.3357,31.2248,31.3079,9600.0
2009-09-14 14:30:00,33.96,33.97,33.88,33.95,19100.0,31.3634,31.3726,31.2895,31.3541,19100.0
2009-09-14 15:00:00,33.96,34.02,33.94,33.94,11900.0,31.3634,31.4188,31.3449,31.3449,11900.0
2009-09-14 15:30:00,33.94,34.01,33.92,34.01,42100.0,31.3449,31.4095,31.3264,31.4095,42100.0
2009-09-15 09:30:00,34.03,34.51,34.03,34.23,9800.0,31.428,31.8713,31.428,31.6127,9800.0
2009-09-15 10:00:00,34.25,34.29,34.04,34.25,9900.0,31.6312,31.6681,31.4372,31.6312,9900.0
2009-09-15 10:30:00,34.25,34.36,34.18,34.27,5200.0,31.6312,31.7328,31.5665,31.6497,5200.0
2009-09-15 11:00:00,34.26,34.26,34.12,34.15,3700.0,31.6404,31.6404,31.5111,31.5388,3700.0
2009-09-15 11:30:00,34.17,34.31,34.15,34.29,2000.0,31.5573,31.6866,31.5388,31.6681,2000.0
2009-09-15 12:00:00,34.31,34.37,34.26,34.33,6000.0,31.6866,31.742,31.6404,31.7051,6000.0
2009-09-15 12:30:00,34.33,34.37,34.27,34.33,4500.0,31.7051,31.742,31.6497,31.7051,4500.0
2009-09-15 13:00:00,34.34,34.51,34.34,34.47,4900.0,31.7143,31.8713,31.7143,31.8344,4900.0
2009-09-15 13:30:00,34.48,34.53,34.48,34.52,3300.0,31.8436,31.8898,31.8436,31.8805,3300.0
2009-09-15 14:00:00,34.51,34.53,34.45,34.53,6700.0,31.8713,31.8898,31.8159,31.8898,6700.0
2009-09-15 14:30:00,34.53,34.53,34.41,34.48,6700.0,31.8898,31.8898,31.7789,31.8436,6700.0
2009-09-15 15:00:00,34.46,34.55,34.43,34.53,12500.0,31.8251,31.9082,31.7974,31.8898,12500.0
2009-09-15 15:30:00,34.52,34.54,34.43,34.52,34600.0,31.8805,31.899,31.7974,31.8805,34600.0
2009-09-16 09:30:00,34.55,34.84,34.5,34.57,9900.0,31.9082,32.1761,31.8621,31.9267,9900.0
2009-09-16 10:00:00,34.65,34.71,34.55,34.55,3300.0,32.0006,32.056,31.9082,31.9082,3300.0
2009-09-16 10:30:00,34.63,34.89,34.63,34.77,4400.0,31.9821,32.2222,31.9821,32.1114,4400.0
2009-09-16 11:00:00,34.77,34.77,34.5,34.5,13900.0,32.1114,32.1114,31.8621,31.8621,13900.0
2009-09-16 11:30:00,34.52,34.63,34.46,34.48,16000.0,31.8805,31.9821,31.8251,31.8436,16000.0
2009-09-16 12:00:00,34.46,34.58,34.43,34.48,19000.0,31.8251,31.936,31.7974,31.8436,19000.0
2009-09-16 12:30:00,34.49,34.49,34.26,34.26,24000.0,31.8528,31.8528,31.6404,31.6404,24000.0
2009-09-16 13:00:00,34.27,34.49,34.25,34.49,25600.0,31.6497,31.8528,31.6312,31.8528,25600.0
2009-09-16 13:30:00,34.48,34.51,34.42,34.48,10900.0,31.8436,31.8713,31.7882,31.8436,10900.0
2009-09-16 14:00:00,34.49,34.5,34.46,34.49,7100.0,31.8528,31.8621,31.8251,31.8528,7100.0
2009-09-16 14:30:00,34.49,34.54,34.44,34.44,11500.0,31.8528,31.899,31.8067,31.8067,11500.0
2009-09-16 15:00:00,34.41,34.51,34.36,34.51,10400.0,31.7789,31.8713,31.7328,31.8713,10400.0
2009-09-16 15:30:00,34.51,34.75,34.49,34.75,67500.0,31.8713,32.093,31.8528,32.093,67500.0
2009-09-17 09:30:00,34.79,35.0,34.73,35.0,17800.0,32.1299,32.3238,32.0745,32.3238,17800.0
2009-09-17 10:00:00,35.0,35.3,34.78,34.85,78000.0,32.3238,32.6009,32.1207,32.1853,78000.0
2009-09-17 10:30:00,34.84,35.04,34.83,34.93,15500.0,32.1761,32.3608,32.1668,32.2592,15500.0
2009-09-17 11:00:00,34.9,34.93,34.79,34.81,18600.0,32.2315,32.2592,32.1299,32.1484,18600.0
2009-09-17 11:30:00,34.85,34.86,34.75,34.86,6800.0,32.1853,32.1945,32.093,32.1945,6800.0
2009-09-17 12:00:00,34.88,34.88,34.65,34.73,15300.0,32.213,32.213,32.0006,32.0745,15300.0
2009-09-17 12:30:00,34.73,34.73,34.52,34.53,7900.0,32.0745,32.0745,31.8805,31.8898,7900.0
2009-09-17 13:00:00,34.51,34.72,34.5,34.59,9500.0,31.8713,32.0652,31.8621,31.9452,9500.0
2009-09-17 13:30:00,34.59,34.7,34.57,34.67,12100.0,31.9452,32.0468,31.9267,32.0191,12100.0
2009-09-17 14:00:00,34.68,34.76,34.6,34.71,13900.0,32.0283,32.1022,31.9544,32.056,13900.0
2009-09-17 14:30:00,34.7,34.75,34.63,34.63,39000.0,32.0468,32.093,31.9821,31.9821,39000.0
2009-09-17 15:00:00,34.65,34.77,34.58,34.73,16700.0,32.0006,32.1114,31.936,32.0745,16700.0
2009-09-17 15:30:00,34.74,34.77,34.5,34.55,71100.0,32.0837,32.1114,31.8621,31.9082,71100.0
2009-09-18 09:30:00,34.81,34.98,34.6,34.82,108600.0,32.1484,32.3054,31.9544,32.1576,108600.0
2009-09-18 10:00:00,34.81,34.85,34.72,34.83,37400.0,32.1484,32.1853,32.0652,32.1668,37400.0
2009-09-18 10:30:00,34.81,34.98,34.81,34.91,15200.0,32.1484,32.3054,32.1484,32.2407,15200.0
2009-09-18 11:00:00,34.92,35.0,34.87,34.93,10400.0,32.25,32.3238,32.2038,32.2592,10400.0
2009-09-18 11:30:00,34.93,34.97,34.85,34.85,12000.0,32.2592,32.2961,32.1853,32.1853,12000.0
2009-09-18 12:00:00,34.84,34.88,34.8,34.85,9500.0,32.1761,32.213,32.1391,32.1853,9500.0
2009-09-18 12:30:00,34.87,34.96,34.85,34.96,7300.0,32.2038,32.2869,32.1853,32.2869,7300.0
2009-09-18 13:00:00,34.95,34.98,34.93,34.96,6100.0,32.2777,32.3054,32.2592,32.2869,6100.0
2009-09-18 13:30:00,34.96,35.03,34.94,35.02,9200.0,32.2869,32.3515,32.2684,32.3423,9200.0
2009-09-18 14:00:00,35.02,35.02,34.94,34.98,9000.0,32.3423,32.3423,32.2684,32.3054,9000.0
2009-09-18 14:30:00,34.97,34.97,34.9,34.9,7100.0,32.2961,32.2961,32.2315,32.2315,7100.0
2009-09-18 15:00:00,34.89,34.91,34.85,34.86,24200.0,32.2222,32.2407,32.1853,32.1945,24200.0
2009-09-18 15:30:00,34.86,34.86,34.71,34.74,40300.0,32.1945,32.1945,32.056,32.0837,40300.0
2009-09-21 09:30:00,34.32,34.56,34.07,34.17,20600.0,31.6958,31.9175,31.4649,31.5573,20600.0
2009-09-21 10:00:00,34.16,34.17,33.98,34.03,30800.0,31.5481,31.5573,31.3818,31.428,30800.0
2009-09-21 10:30:00,34.03,34.05,33.92,33.96,23200.0,31.428,31.4465,31.3264,31.3634,23200.0
2009-09-21 11:00:00,33.96,34.21,33.94,34.13,33600.0,31.3634,31.5942,31.3449,31.5204,33600.0
2009-09-21 11:30:00,34.15,34.21,34.02,34.06,11600.0,31.5388,31.5942,31.4188,31.4557,11600.0
2009-09-21 12:00:00,34.06,34.06,33.94,34.02,6100.0,31.4557,31.4557,31.3449,31.4188,6100.0
2009-09-21 12:30:00,34.02,34.06,33.97,34.02,6500.0,31.4188,31.4557,31.3726,31.4188,6500.0
2009-09-21 13:00:00,34.04,34.04,33.87,34.02,10000.0,31.4372,31.4372,31.2802,31.4188,10000.0
2009-09-21 13:30:00,34.03,34.1,34.02,34.08,3800.0,31.428,31.4927,31.4188,31.4742,3800.0
2009-09-21 14:00:00,34.13,34.16,34.02,34.05,6900.0,31.5204,31.5481,31.4188,31.4465,6900.0
2009-09-21 14:30:00,34.04,34.09,33.97,33.98,16200.0,31.4372,31.4834,31.3726,31.3818,16200.0
2009-09-21 15:00:00,34.0,34.1,33.95,34.02,31900.0,31.4003,31.4927,31.3541,31.4188,31900.0
2009-09-21 15:30:00,34.02,34.02,33.91,34.0,30800.0,31.4188,31.4188,31.3172,31.4003,30800.0
2009-09-22 09:30:00,34.24,34.36,34.07,34.32,10400.0,31.6219,31.7328,31.4649,31.6958,10400.0
2009-09-22 10:00:00,34.32,34.36,34.05,34.05,16900.0,31.6958,31.7328,31.4465,31.4465,16900.0
2009-09-22 10:30:00,34.02,34.02,33.86,33.9,7300.0,31.4188,31.4188,31.271,31.3079,7300.0
2009-09-22 11:00:00,33.9,33.97,33.88,33.94,9400.0,31.3079,31.3726,31.2895,31.3449,9400.0
2009-09-22 11:30:00,33.95,33.98,33.89,33.93,8300.0,31.3541,31.3818,31.2987,31.3357,8300.0
2009-09-22 12:00:00,33.93,34.13,33.93,34.13,12900.0,31.3357,31.5204,31.3357,31.5204,12900.0
2009-09-22 12:30:00,34.13,34.19,34.13,34.17,3100.0,31.5204,31.5758,31.5204,31.5573,3100.0
2009-09-22 13:00:00,34.17,34.23,34.03,34.03,4300.0,31.5573,31.6127,31.428,31.428,4300.0
2009-09-22 13:30:00,34.04,34.15,34.02,34.07,3300.0,31.4372,31.5388,31.4188,31.4649,3300.0
2009-09-22 14:00:00,34.09,34.16,34.08,34.08,7400.0,31.4834,31.5481,31.4742,31.4742,7400.0
2009-09-22 14:30:00,34.08,34.22,34.06,34.21,7400.0,31.4742,31.6035,31.4557,31.5942,7400.0
2009-09-22 15:00:00,34.23,34.24,34.09,34.16,8700.0,31.6127,31.6219,31.4834,31.5481,8700.0
2009-09-22 15:30:00,34.18,34.21,34.02,34.05,24300.0,31.5665,31.5942,31.4188,31.4465,24300.0
2009-09-23 09:30:00,34.01,34.09,33.52,33.59,24700.0,31.4095,31.4834,30.957,31.0216,24700.0
2009-09-23 10:00:00,33.55,33.9,33.55,33.85,21700.0,30.9847,31.3079,30.9847,31.2618,21700.0
2009-09-23 10:30:00,33.86,33.86,33.66,33.76,13400.0,31.271,31.271,31.0863,31.1786,13400.0
2009-09-23 11:00:00,33.74,33.92,33.74,33.79,60900.0,31.1602,31.3264,31.1602,31.2064,60900.0
2009-09-23 11:30:00,33.8,33.98,33.8,33.97,5400.0,31.2156,31.3818,31.2156,31.3726,5400.0
2009-09-23 12:00:00,33.95,33.98,33.89,33.94,10500.0,31.3541,31.3818,31.2987,31.3449,10500.0
2009-09-23 12:30:00,33.95,33.98,33.87,33.92,14300.0,31.3541,31.3818,31.2802,31.3264,14300.0
2009-09-23 13:00:00,33.92,33.94,33.87,33.88,10100.0,31.3264,31.3449,31.2802,31.2895,10100.0
2009-09-23 13:30:00,33.88,33.9,33.78,33.78,22800.0,31.2895,31.3079,31.1971,31.1971,22800.0
2009-09-23 14:00:00,33.79,34.05,33.79,34.05,134800.0,31.2064,31.4465,31.2064,31.4465,134800.0
2009-09-23 14:30:00,34.1,34.3,34.0,34.0,13700.0,31.4927,31.6774,31.4003,31.4003,13700.0
2009-09-23 15:00:00,34.02,34.15,33.84,33.84,9400.0,31.4188,31.5388,31.2525,31.2525,9400.0
2009-09-23 15:30:00,33.88,33.96,33.68,33.69,32800.0,31.2895,31.3634,31.1048,31.114,32800.0
2009-09-24 09:30:00,33.8,33.83,33.4,33.46,9800.0,31.2156,31.2433,30.8462,30.9016,9800.0
2009-09-24 10:00:00,33.45,33.45,32.91,32.97,19700.0,30.8924,30.8924,30.3936,30.4491,19700.0
2009-09-24 10:30:00,32.98,32.98,32.58,32.71,36200.0,30.4583,30.4583,30.0889,30.2089,36200.0
2009-09-24 11:00:00,32.7,32.84,32.58,32.61,19900.0,30.1997,30.329,30.0889,30.1166,19900.0
2009-09-24 11:30:00,32.58,32.7,32.54,32.68,25700.0,30.0889,30.1997,30.0519,30.1812,25700.0
2009-09-24 12:00:00,32.68,32.7,32.64,32.66,10700.0,30.1812,30.1997,30.1443,30.1628,10700.0
2009-09-24 12:30:00,32.64,32.8,32.6,32.67,44300.0,30.1443,30.2921,30.1073,30.172,44300.0
2009-09-24 13:00:00,32.7,32.8,32.68,32.69,16500.0,30.1997,30.2921,30.1812,30.1905,16500.0
2009-09-24 13:30:00,32.69,32.69,32.43,32.63,15200.0,30.1905,30.1905,29.9503,30.1351,15200.0
2009-09-24 14:00:00,32.61,32.64,32.49,32.59,20900.0,30.1166,30.1443,30.0058,30.0981,20900.0
2009-09-24 14:30:00,32.59,32.75,32.59,32.75,23000.0,30.0981,30.2459,30.0981,30.2459,23000.0
2009-09-24 15:00:00,32.75,32.95,32.75,32.8,15100.0,30.2459,30.4306,30.2459,30.2921,15100.0
2009-09-24 15:30:00,32.78,32.82,32.61,32.8,67100.0,30.2736,30.3105,30.1166,30.2921,67100.0
2009-09-25 09:30:00,32.61,32.82,32.42,32.74,13500.0,30.1166,30.3105,29.9411,30.2366,13500.0
2009-09-25 10:00:00,32.72,32.93,32.51,32.83,22900.0,30.2182,30.4121,30.0242,30.3198,22900.0
2009-09-25 10:30:00,32.86,32.89,32.69,32.76,20400.0,30.3475,30.3752,30.1905,30.2551,20400.0
2009-09-25 11:00:00,32.81,32.97,32.74,32.78,8800.0,30.3013,30.4491,30.2366,30.2736,8800.0
2009-09-25 11:30:00,32.76,32.89,32.71,32.8,10000.0,30.2551,30.3752,30.2089,30.2921,10000.0
2009-09-25 12:00:00,32.75,32.8,32.72,32.8,12900.0,30.2459,30.2921,30.2182,30.2921,12900.0
2009-09-25 12:30:00,32.77,32.78,32.63,32.67,12200.0,30.2643,30.2736,30.1351,30.172,12200.0
2009-09-25 13:00:00,32.66,32.66,32.37,32.5,18200.0,30.1628,30.1628,29.8949,30.015,18200.0
2009-09-25 13:30:00,32.5,32.6,32.44,32.6,13600.0,30.015,30.1073,29.9596,30.1073,13600.0
2009-09-25 14:00:00,32.66,32.72,32.61,32.62,5300.0,30.1628,30.2182,30.1166,30.1258,5300.0
2009-09-25 14:30:00,32.57,32.65,32.55,32.65,7100.0,30.0796,30.1535,30.0612,30.1535,7100.0
2009-09-25 15:00:00,32.64,32.64,32.54,32.59,11200.0,30.1443,30.1443,30.0519,30.0981,11200.0
2009-09-25 15:30:00,32.58,32.58,32.38,32.43,36900.0,30.0889,30.0889,29.9042,29.9503,36900.0
2009-09-28 09:30:00,32.47,33.04,32.42,32.98,9100.0,29.9873,30.5137,29.9411,30.4583,9100.0
2009-09-28 10:00:00,32.98,33.24,32.98,33.14,6400.0,30.4583,30.6984,30.4583,30.6061,6400.0
2009-09-28 10:30:00,33.16,33.25,32.91,32.94,7000.0,30.6245,30.7076,30.3936,30.4213,7000.0
2009-09-28 11:00:00,32.95,33.03,32.95,33.02,4400.0,30.4306,30.5045,30.4306,30.4952,4400.0
2009-09-28 11:30:00,33.03,33.11,33.03,33.11,4500.0,30.5045,30.5783,30.5045,30.5783,4500.0
2009-09-28 12:00:00,33.07,33.08,33.02,33.08,6200.0,30.5414,30.5506,30.4952,30.5506,6200.0
2009-09-28 12:30:00,33.08,33.08,33.0,33.0,6700.0,30.5506,30.5506,30.4768,30.4768,6700.0
2009-09-28 13:00:00,32.99,33.04,32.99,33.03,5900.0,30.4675,30.5137,30.4675,30.5045,5900.0
2009-09-28 13:30:00,33.03,33.09,33.02,33.03,8100.0,30.5045,30.5599,30.4952,30.5045,8100.0
2009-09-28 14:00:00,33.03,33.07,32.99,33.07,7100.0,30.5045,30.5414,30.4675,30.5414,7100.0
2009-09-28 14:30:00,33.03,33.04,32.98,33.02,8000.0,30.5045,30.5137,30.4583,30.4952,8000.0
2009-09-28 15:00:00,32.98,33.03,32.93,33.03,9600.0,30.4583,30.5045,30.4121,30.5045,9600.0
2009-09-28 15:30:00,33.03,33.03,32.84,32.99,30600.0,30.5045,30.5045,30.329,30.4675,30600.0
2009-09-29 09:30:00,32.97,33.18,32.79,33.03,11600.0,30.4491,30.643,30.2828,30.5045,11600.0
2009-09-29 10:00:00,32.98,33.0,32.65,32.93,13500.0,30.4583,30.4768,30.1535,30.4121,13500.0
2009-09-29 10:30:00,32.92,33.02,32.7,32.7,11000.0,30.4029,30.4952,30.1997,30.1997,11000.0
2009-09-29 11:00:00,32.71,32.82,32.63,32.79,7600.0,30.2089,30.3105,30.1351,30.2828,7600.0
2009-09-29 11:30:00,32.8,32.83,32.69,32.72,19200.0,30.2921,30.3198,30.1905,30.2182,19200.0
2009-09-29 12:00:00,32.7,32.87,32.7,32.85,7200.0,30.1997,30.3567,30.1997,30.3382,7200.0
2009-09-29 12:30:00,32.84,32.92,32.8,32.9,6600.0,30.329,30.4029,30.2921,30.3844,6600.0
2009-09-29 13:00:00,32.87,32.96,32.85,32.95,8100.0,30.3567,30.4398,30.3382,30.4306,8100.0
2009-09-29 13:30:00,32.94,33.06,32.91,33.04,4700.0,30.4213,30.5322,30.3936,30.5137,4700.0
2009-09-29 14:00:00,33.02,33.02,32.87,32.95,16400.0,30.4952,30.4952,30.3567,30.4306,16400.0
2009-09-29 14:30:00,32.94,32.95,32.85,32.92,4900.0,30.4213,30.4306,30.3382,30.4029,4900.0
2009-09-29 15:00:00,32.91,32.95,32.88,32.89,6300.0,30.3936,30.4306,30.3659,30.3752,6300.0
2009-09-29 15:30:00,32.89,32.93,32.81,32.82,14500.0,30.3752,30.4121,30.3013,30.3105,14500.0
2009-09-30 09:30:00,32.84,33.02,31.7,31.81,23500.0,30.329,30.4952,29.2762,29.3777,23500.0
2009-09-30 10:00:00,31.82,32.04,31.73,32.02,24400.0,29.387,29.5902,29.3039,29.5717,24400.0
2009-09-30 10:30:00,32.03,32.25,32.03,32.25,15200.0,29.5809,29.7841,29.5809,29.7841,15200.0
2009-09-30 11:00:00,32.25,32.45,32.25,32.37,12500.0,29.7841,29.9688,29.7841,29.8949,12500.0
2009-09-30 11:30:00,32.33,32.44,32.22,32.35,10700.0,29.858,29.9596,29.7564,29.8765,10700.0
2009-09-30 12:00:00,32.33,32.51,32.28,32.45,8500.0,29.858,30.0242,29.8118,29.9688,8500.0
2009-09-30 12:30:00,32.46,32.73,32.46,32.7,6200.0,29.978,30.2274,29.978,30.1997,6200.0
2009-09-30 13:00:00,32.72,32.98,32.71,32.87,21800.0,30.2182,30.4583,30.2089,30.3567,21800.0
2009-09-30 13:30:00,32.85,32.85,32.59,32.63,9200.0,30.3382,30.3382,30.0981,30.1351,9200.0
2009-09-30 14:00:00,32.63,32.7,32.56,32.62,10800.0,30.1351,30.1997,30.0704,30.1258,10800.0
2009-09-30 14:30:00,32.62,32.62,32.32,32.32,23100.0,30.1258,30.1258,29.8488,29.8488,23100.0
2009-09-30 15:00:00,32.32,32.32,32.09,32.23,36100.0,29.8488,29.8488,29.6363,29.7656,36100.0
2009-09-30 15:30:00,32.19,32.36,32.16,32.21,74200.0,29.7287,29.8857,29.701,29.7472,74200.0
2009-10-01 09:30:00,32.13,32.3,31.46,31.5,12900.0,29.6733,29.8303,29.0545,29.0915,12900.0
2009-10-01 10:00:00,31.53,31.67,31.25,31.4,18500.0,29.1192,29.2485,28.8606,28.9991,18500.0
2009-10-01 10:30:00,31.4,31.65,31.37,31.38,10600.0,28.9991,29.23,28.9714,28.9806,10600.0
2009-10-01 11:00:00,31.38,31.41,31.12,31.12,44900.0,28.9806,29.0083,28.7405,28.7405,44900.0
2009-10-01 11:30:00,31.16,31.29,31.14,31.27,9400.0,28.7774,28.8975,28.759,28.879,9400.0
2009-10-01 12:00:00,31.27,31.33,31.13,31.3,9100.0,28.879,28.9345,28.7497,28.9067,9100.0
2009-10-01 12:30:00,31.29,31.36,31.27,31.35,7900.0,28.8975,28.9622,28.879,28.9529,7900.0
2009-10-01 13:00:00,31.33,31.35,31.27,31.31,15200.0,28.9345,28.9529,28.879,28.916,15200.0
2009-10-01 13:30:00,31.31,31.45,31.28,31.31,6900.0,28.916,29.0453,28.8883,28.916,6900.0
2009-10-01 14:00:00,31.31,31.52,31.31,31.5,14900.0,28.916,29.1099,28.916,29.0915,14900.0
2009-10-01 14:30:00,31.51,31.54,31.41,31.43,15600.0,29.1007,29.1284,29.0083,29.0268,15600.0
2009-10-01 15:00:00,31.42,31.42,31.28,31.28,27900.0,29.0176,29.0176,28.8883,28.8883,27900.0
2009-10-01 15:30:00,31.29,31.51,31.13,31.16,90300.0,28.8975,29.1007,28.7497,28.7774,90300.0
2009-10-02 09:30:00,30.77,31.18,30.77,30.95,11800.0,28.4173,28.7959,28.4173,28.5835,11800.0
2009-10-02 10:00:00,30.85,31.25,30.85,31.19,13500.0,28.4912,28.8606,28.4912,28.8052,13500.0
2009-10-02 10:30:00,31.16,31.29,30.85,30.9,12800.0,28.7774,28.8975,28.4912,28.5373,12800.0
2009-10-02 11:00:00,30.9,30.96,30.68,30.68,12000.0,28.5373,28.5927,28.3342,28.3342,12000.0
2009-10-02 11:30:00,30.71,30.88,30.59,30.66,19100.0,28.3619,28.5189,28.251,28.3157,19100.0
2009-10-02 12:00:00,30.69,30.82,30.56,30.82,23700.0,28.3434,28.4634,28.2233,28.4634,23700.0
2009-10-02 12:30:00,30.82,31.0,30.79,31.0,11900.0,28.4634,28.6297,28.4357,28.6297,11900.0
2009-10-02 13:00:00,31.0,31.19,31.0,31.02,8600.0,28.6297,28.8052,28.6297,28.6482,8600.0
2009-10-02 13:30:00,31.04,31.06,30.98,31.06,7600.0,28.6666,28.6851,28.6112,28.6851,7600.0
2009-10-02 14:00:00,31.03,31.12,30.94,31.12,8000.0,28.6574,28.7405,28.5743,28.7405,8000.0
2009-10-02 14:30:00,31.11,31.14,30.99,31.02,14200.0,28.7313,28.759,28.6204,28.6482,14200.0
2009-10-02 15:00:00,31.02,31.03,30.91,30.95,13800.0,28.6482,28.6574,28.5466,28.5835,13800.0
2009-10-02 15:30:00,30.95,31.05,30.9,30.98,43500.0,28.5835,28.6759,28.5373,28.6112,43500.0
2009-10-05 09:30:00,31.22,31.33,30.65,31.31,17700.0,28.8329,28.9345,28.3064,28.916,17700.0
2009-10-05 10:00:00,31.32,31.41,30.84,30.88,40700.0,28.9252,29.0083,28.4819,28.5189,40700.0
2009-10-05 10:30:00,30.88,30.99,30.65,30.93,29300.0,28.5189,28.6204,28.3064,28.565,29300.0
2009-10-05 11:00:00,30.94,31.03,30.93,30.98,23900.0,28.5743,28.6574,28.565,28.6112,23900.0
2009-10-05 11:30:00,30.96,31.23,30.96,31.21,20500.0,28.5927,28.8421,28.5927,28.8236,20500.0
2009-10-05 12:00:00,31.22,31.43,31.21,31.39,19400.0,28.8329,29.0268,28.8236,28.9899,19400.0
2009-10-05 12:30:00,31.38,31.44,31.28,31.34,13400.0,28.9806,29.036,28.8883,28.9437,13400.0
2009-10-05 13:00:00,31.37,31.37,31.24,31.27,11100.0,28.9714,28.9714,28.8513,28.879,11100.0
2009-10-05 13:30:00,31.28,31.28,31.16,31.22,10700.0,28.8883,28.8883,28.7774,28.8329,10700.0
2009-10-05 14:00:00,31.23,31.25,31.14,31.2,13700.0,28.8421,28.8606,28.759,28.8144,13700.0
2009-10-05 14:30:00,31.22,31.45,31.2,31.39,19000.0,28.8329,29.0453,28.8144,28.9899,19000.0
2009-10-05 15:00:00,31.41,31.45,31.3,31.39,20300.0,29.0083,29.0453,28.9067,28.9899,20300.0
2009-10-05 15:30:00,31.39,31.42,31.3,31.39,56900.0,28.9899,29.0176,28.9067,28.9899,56900.0
2009-10-06 09:30:00,31.88,33.25,31.87,33.21,112700.0,29.4424,30.7076,29.4332,30.6707,112700.0
2009-10-06 10:00:00,33.21,33.39,32.99,33.11,91800.0,30.6707,30.8369,30.4675,30.5783,91800.0
2009-10-06 10:30:00,33.1,33.15,32.99,33.08,33900.0,30.5691,30.6153,30.4675,30.5506,33900.0
2009-10-06 11:00:00,33.1,33.17,32.99,33.0,37800.0,30.5691,30.6338,30.4675,30.4768,37800.0
2009-10-06 11:30:00,32.96,32.96,32.61,32.66,26500.0,30.4398,30.4398,30.1166,30.1628,26500.0
2009-10-06 12:00:00,32.67,32.7,32.63,32.69,13100.0,30.172,30.1997,30.1351,30.1905,13100.0
2009-10-06 12:30:00,32.68,32.72,32.54,32.54,16800.0,30.1812,30.2182,30.0519,30.0519,16800.0
2009-10-06 13:00:00,32.5,32.54,32.39,32.52,14700.0,30.015,30.0519,29.9134,30.0335,14700.0
2009-10-06 13:30:00,32.51,32.51,32.2,32.27,23400.0,30.0242,30.0242,29.7379,29.8026,23400.0
2009-10-06 14:00:00,32.25,32.25,32.01,32.1,27200.0,29.7841,29.7841,29.5625,29.6456,27200.0
2009-10-06 14:30:00,32.1,32.36,32.08,32.26,25700.0,29.6456,29.8857,29.6271,29.7933,25700.0
2009-10-06 15:00:00,32.23,32.5,32.17,32.28,77600.0,29.7656,30.015,29.7102,29.8118,77600.0
2009-10-06 15:30:00,32.3,32.5,32.16,32.49,78000.0,29.8303,30.015,29.701,30.0058,78000.0
2009-10-07 09:30:00,33.9,36.93,33.9,36.22,397800.0,31.3079,34.1063,31.3079,33.4506,397800.0
2009-10-07 10:00:00,36.24,36.3,35.83,36.04,176500.0,33.469,33.5244,33.0904,33.2843,176500.0
2009-10-07 10:30:00,35.98,36.01,35.27,35.45,113200.0,33.2289,33.2566,32.5732,32.7394,113200.0
2009-10-07 11:00:00,35.47,35.71,35.26,35.39,111500.0,32.7579,32.9795,32.564,32.684,111500.0
2009-10-07 11:30:00,35.38,35.5,35.16,35.16,43900.0,32.6748,32.7856,32.4716,32.4716,43900.0
2009-10-07 12:00:00,35.19,36.04,35.19,35.91,94700.0,32.4993,33.2843,32.4993,33.1643,94700.0
2009-10-07 12:30:00,35.86,35.91,35.52,35.54,72300.0,33.1181,33.1643,32.8041,32.8225,72300.0
2009-10-07 13:00:00,35.56,35.66,35.38,35.49,32200.0,32.841,32.9334,32.6748,32.7764,32200.0
2009-10-07 13:30:00,35.48,35.5,35.16,35.27,62500.0,32.7671,32.7856,32.4716,32.5732,62500.0
2009-10-07 14:00:00,35.28,35.33,35.07,35.16,59200.0,32.5824,32.6286,32.3885,32.4716,59200.0
2009-10-07 14:30:00,35.17,35.21,34.97,35.2,78000.0,32.4808,32.5178,32.2961,32.5085,78000.0
2009-10-07 15:00:00,35.22,35.33,35.02,35.33,79600.0,32.527,32.6286,32.3423,32.6286,79600.0
2009-10-07 15:30:00,35.33,35.38,34.96,34.99,195200.0,32.6286,32.6748,32.2869,32.3146,195200.0
2009-10-08 09:30:00,36.09,36.26,35.27,35.4,121500.0,33.3305,33.4875,32.5732,32.6933,121500.0
2009-10-08 10:00:00,35.39,35.8,35.04,35.62,98200.0,32.684,33.0627,32.3608,32.8964,98200.0
2009-10-08 10:30:00,35.61,35.78,35.48,35.51,87000.0,32.8872,33.0442,32.7671,32.7948,87000.0
2009-10-08 11:00:00,35.52,35.75,35.49,35.67,79100.0,32.8041,33.0165,32.7764,32.9426,79100.0
2009-10-08 11:30:00,35.67,35.82,35.49,35.82,103600.0,32.9426,33.0811,32.7764,33.0811,103600.0
2009-10-08 12:00:00,35.82,36.0,35.81,35.96,23000.0,33.0811,33.2474,33.0719,33.2104,23000.0
2009-10-08 12:30:00,35.96,36.02,35.73,35.96,25600.0,33.2104,33.2658,32.998,33.2104,25600.0
2009-10-08 13:00:00,35.99,36.0,35.66,35.66,19500.0,33.2381,33.2474,32.9334,32.9334,19500.0
2009-10-08 13:30:00,35.68,35.68,35.39,35.49,25900.0,32.9518,32.9518,32.684,32.7764,25900.0
2009-10-08 14:00:00,35.5,35.57,35.46,35.51,39800.0,32.7856,32.8503,32.7487,32.7948,39800.0
2009-10-08 14:30:00,35.52,35.64,35.42,35.47,78400.0,32.8041,32.9149,32.7117,32.7579,78400.0
2009-10-08 15:00:00,35.46,35.62,35.44,35.46,98000.0,32.7487,32.8964,32.7302,32.7487,98000.0
2009-10-08 15:30:00,35.46,35.46,35.13,35.16,131300.0,32.7487,32.7487,32.4439,32.4716,131300.0
2009-10-09 09:30:00,35.22,35.6,35.21,35.3,51100.0,32.527,32.878,32.5178,32.6009,51100.0
2009-10-09 10:00:00,35.3,35.39,35.17,35.27,59700.0,32.6009,32.684,32.4808,32.5732,59700.0
2009-10-09 10:30:00,35.27,35.39,35.1,35.21,41800.0,32.5732,32.684,32.4162,32.5178,41800.0
2009-10-09 11:00:00,35.19,35.24,35.1,35.15,31500.0,32.4993,32.5455,32.4162,32.4624,31500.0
2009-10-09 11:30:00,35.15,35.17,34.87,34.87,66700.0,32.4624,32.4808,32.2038,32.2038,66700.0
2009-10-09 12:00:00,34.88,34.95,34.85,34.9,32200.0,32.213,32.2777,32.1853,32.2315,32200.0
2009-10-09 12:30:00,34.88,34.92,34.88,34.9,34600.0,32.213,32.25,32.213,32.2315,34600.0
2009-10-09 13:00:00,34.9,34.9,34.7,34.8,94600.0,32.2315,32.2315,32.0468,32.1391,94600.0
2009-10-09 13:30:00,34.8,34.91,34.8,34.9,21000.0,32.1391,32.2407,32.1391,32.2315,21000.0
2009-10-09 14:00:00,34.9,34.91,34.79,34.79,64300.0,32.2315,32.2407,32.1299,32.1299,64300.0
2009-10-09 14:30:00,34.8,34.84,34.79,34.83,34000.0,32.1391,32.1761,32.1299,32.1668,34000.0
2009-10-09 15:00:00,34.84,34.84,34.78,34.8,44500.0,32.1761,32.1761,32.1207,32.1391,44500.0
2009-10-09 15:30:00,34.8,34.8,34.77,34.77,83200.0,32.1391,32.1391,32.1114,32.1114,83200.0
2009-10-12 09:30:00,35.2,35.2,34.87,34.98,85100.0,32.5085,32.5085,32.2038,32.3054,85100.0
2009-10-12 10:00:00,34.92,34.95,34.79,34.93,46800.0,32.25,32.2777,32.1299,32.2592,46800.0
2009-10-12 10:30:00,34.94,35.01,34.89,34.97,49800.0,32.2684,32.3331,32.2222,32.2961,49800.0
2009-10-12 11:00:00,34.96,35.01,34.95,34.99,24300.0,32.2869,32.3331,32.2777,32.3146,24300.0
2009-10-12 11:30:00,34.99,34.99,34.94,34.94,14500.0,32.3146,32.3146,32.2684,32.2684,14500.0
2009-10-12 12:00:00,34.95,34.97,34.94,34.95,15400.0,32.2777,32.2961,32.2684,32.2777,15400.0
2009-10-12 12:30:00,34.94,34.96,34.75,34.75,41000.0,32.2684,32.2869,32.093,32.093,41000.0
2009-10-12 13:00:00,34.75,34.84,34.75,34.82,32400.0,32.093,32.1761,32.093,32.1576,32400.0
2009-10-12 13:30:00,34.84,34.84,34.77,34.77,33600.0,32.1761,32.1761,32.1114,32.1114,33600.0
2009-10-12 14:00:00,34.77,34.78,34.56,34.59,70700.0,32.1114,32.1207,31.9175,31.9452,70700.0
2009-10-12 14:30:00,34.59,34.65,34.51,34.62,44000.0,31.9452,32.0006,31.8713,31.9729,44000.0
2009-10-12 15:00:00,34.6,34.79,34.6,34.79,27200.0,31.9544,32.1299,31.9544,32.1299,27200.0
2009-10-12 15:30:00,34.78,34.8,34.59,34.59,106700.0,32.1207,32.1391,31.9452,31.9452,106700.0
2009-10-13 09:30:00,34.64,34.88,34.5,34.52,46100.0,31.9914,32.213,31.8621,31.8805,46100.0
2009-10-13 10:00:00,34.55,34.65,34.43,34.48,45500.0,31.9082,32.0006,31.7974,31.8436,45500.0
2009-10-13 10:30:00,34.47,34.53,34.4,34.48,49800.0,31.8344,31.8898,31.7697,31.8436,49800.0
2009-10-13 11:00:00,34.48,34.49,34.28,34.32,47400.0,31.8436,31.8528,31.6589,31.6958,47400.0
2009-10-13 11:30:00,34.32,34.43,34.2,34.37,69200.0,31.6958,31.7974,31.585,31.742,69200.0
2009-10-13 12:00:00,34.4,34.44,34.24,34.3,36600.0,31.7697,31.8067,31.6219,31.6774,36600.0
2009-10-13 12:30:00,34.27,34.42,34.26,34.39,14300.0,31.6497,31.7882,31.6404,31.7605,14300.0
2009-10-13 13:00:00,34.4,34.41,34.34,34.38,29800.0,31.7697,31.7789,31.7143,31.7512,29800.0
2009-10-13 13:30:00,34.35,34.45,34.24,34.45,33400.0,31.7235,31.8159,31.6219,31.8159,33400.0
2009-10-13 14:00:00,34.46,34.52,34.28,34.5,26500.0,31.8251,31.8805,31.6589,31.8621,26500.0
2009-10-13 14:30:00,34.5,34.51,34.31,34.32,28300.0,31.8621,31.8713,31.6866,31.6958,28300.0
2009-10-13 15:00:00,34.31,34.45,34.24,34.4,30400.0,31.6866,31.8159,31.6219,31.7697,30400.0
2009-10-13 15:30:00,34.4,34.51,34.3,34.44,60300.0,31.7697,31.8713,31.6774,31.8067,60300.0
2009-10-14 09:30:00,34.72,35.13,34.33,34.33,65500.0,32.1871,32.5672,31.8256,31.8256,65500.0
2009-10-14 10:00:00,34.33,34.35,34.21,34.25,26800.0,31.8256,31.8441,31.7143,31.7514,26800.0
2009-10-14 10:30:00,34.25,34.34,34.23,34.23,21000.0,31.7514,31.8349,31.7329,31.7329,21000.0
2009-10-14 11:00:00,34.25,34.26,34.22,34.25,27100.0,31.7514,31.7607,31.7236,31.7514,27100.0
2009-10-14 11:30:00,34.24,34.25,34.12,34.13,40000.0,31.7421,31.7514,31.6309,31.6402,40000.0
2009-10-14 12:00:00,34.13,34.16,34.13,34.15,58300.0,31.6402,31.668,31.6402,31.6587,58300.0
2009-10-14 12:30:00,34.15,34.19,34.14,34.19,37300.0,31.6587,31.6958,31.6494,31.6958,37300.0
2009-10-14 13:00:00,34.19,34.39,34.19,34.35,115300.0,31.6958,31.8812,31.6958,31.8441,115300.0
2009-10-14 13:30:00,34.33,34.53,34.32,34.44,44200.0,31.8256,32.011,31.8163,31.9276,44200.0
2009-10-14 14:00:00,34.44,34.5,34.35,34.35,31900.0,31.9276,31.9832,31.8441,31.8441,31900.0
2009-10-14 14:30:00,34.35,34.44,34.34,34.35,46100.0,31.8441,31.9276,31.8349,31.8441,46100.0
2009-10-14 15:00:00,34.36,34.39,34.34,34.37,52900.0,31.8534,31.8812,31.8349,31.8627,52900.0
2009-10-14 15:30:00,34.36,34.42,34.09,34.17,207800.0,31.8534,31.909,31.6031,31.6773,207800.0
2009-10-15 09:30:00,34.04,34.24,34.04,34.19,20600.0,31.5567,31.7421,31.5567,31.6958,20600.0
2009-10-15 10:00:00,34.2,34.21,33.95,33.96,19900.0,31.7051,31.7143,31.4733,31.4826,19900.0
2009-10-15 10:30:00,33.95,34.03,33.87,34.0,33600.0,31.4733,31.5475,31.3991,31.5197,33600.0
2009-10-15 11:00:00,34.01,34.12,33.98,34.0,43900.0,31.5289,31.6309,31.5011,31.5197,43900.0
2009-10-15 11:30:00,34.0,34.11,34.0,34.1,12400.0,31.5197,31.6216,31.5197,31.6124,12400.0
2009-10-15 12:00:00,34.12,34.28,34.1,34.23,8000.0,31.6309,31.7792,31.6124,31.7329,8000.0
2009-10-15 12:30:00,34.23,34.23,34.08,34.1,18700.0,31.7329,31.7329,31.5938,31.6124,18700.0
2009-10-15 13:00:00,34.11,34.14,34.08,34.12,15700.0,31.6216,31.6494,31.5938,31.6309,15700.0
2009-10-15 13:30:00,34.12,34.19,34.12,34.14,11800.0,31.6309,31.6958,31.6309,31.6494,11800.0
2009-10-15 14:00:00,34.14,34.32,34.14,34.15,33000.0,31.6494,31.8163,31.6494,31.6587,33000.0
2009-10-15 14:30:00,34.16,34.47,34.16,34.46,29200.0,31.668,31.9554,31.668,31.9461,29200.0
2009-10-15 15:00:00,34.44,34.46,34.32,34.33,30600.0,31.9276,31.9461,31.8163,31.8256,30600.0
2009-10-15 15:30:00,34.32,34.42,34.27,34.35,168800.0,31.8163,31.909,31.77,31.8441,168800.0
2009-10-16 09:30:00,34.17,34.51,33.95,34.16,79300.0,31.6773,31.9925,31.4733,31.668,79300.0
2009-10-16 10:00:00,34.16,34.42,34.05,34.35,89900.0,31.668,31.909,31.566,31.8441,89900.0
2009-10-16 10:30:00,34.31,34.32,34.17,34.27,51200.0,31.807,31.8163,31.6773,31.77,51200.0
2009-10-16 11:00:00,34.26,34.49,34.25,34.48,24800.0,31.7607,31.9739,31.7514,31.9646,24800.0
2009-10-16 11:30:00,34.47,34.48,34.22,34.27,24600.0,31.9554,31.9646,31.7236,31.77,24600.0
2009-10-16 12:00:00,34.28,34.35,34.22,34.22,27500.0,31.7792,31.8441,31.7236,31.7236,27500.0
2009-10-16 12:30:00,34.22,34.41,34.22,34.37,20200.0,31.7236,31.8997,31.7236,31.8627,20200.0
2009-10-16 13:00:00,34.38,34.71,34.33,34.71,28200.0,31.8719,32.1779,31.8256,32.1779,28200.0
2009-10-16 13:30:00,34.72,34.81,34.69,34.71,10400.0,32.1871,32.2706,32.1593,32.1779,10400.0
2009-10-16 14:00:00,34.68,34.7,34.55,34.7,18200.0,32.15,32.1686,32.0295,32.1686,18200.0
2009-10-16 14:30:00,34.66,34.77,34.63,34.74,29200.0,32.1315,32.2335,32.1037,32.2057,29200.0
2009-10-16 15:00:00,34.71,34.9,34.7,34.87,35600.0,32.1779,32.354,32.1686,32.3262,35600.0
2009-10-16 15:30:00,34.87,34.91,34.76,34.8,78600.0,32.3262,32.3633,32.2242,32.2613,78600.0
2009-10-19 09:30:00,34.96,35.27,34.89,35.09,45400.0,32.4096,32.697,32.3447,32.5301,45400.0
2009-10-19 10:00:00,35.06,35.44,35.03,35.36,47300.0,32.5023,32.8546,32.4745,32.7804,47300.0
2009-10-19 10:30:00,35.32,35.59,35.32,35.57,19300.0,32.7434,32.9937,32.7434,32.9751,19300.0
2009-10-19 11:00:00,35.55,35.83,35.5,35.83,18600.0,32.9566,33.2162,32.9102,33.2162,18600.0
2009-10-19 11:30:00,35.81,35.82,35.68,35.78,21500.0,33.1976,33.2069,33.0771,33.1698,21500.0
2009-10-19 12:00:00,35.76,35.76,35.61,35.62,14000.0,33.1513,33.1513,33.0122,33.0215,14000.0
2009-10-19 12:30:00,35.6,35.6,35.5,35.54,13500.0,33.0029,33.0029,32.9102,32.9473,13500.0
2009-10-19 13:00:00,35.53,35.53,35.35,35.4,15200.0,32.938,32.938,32.7712,32.8175,15200.0
2009-10-19 13:30:00,35.4,35.47,35.22,35.33,33800.0,32.8175,32.8824,32.6507,32.7526,33800.0
2009-10-19 14:00:00,35.33,35.45,35.32,35.44,10700.0,32.7526,32.8639,32.7434,32.8546,10700.0
2009-10-19 14:30:00,35.44,35.44,35.28,35.4,13900.0,32.8546,32.8546,32.7063,32.8175,13900.0
2009-10-19 15:00:00,35.39,35.46,35.25,35.34,25700.0,32.8083,32.8731,32.6785,32.7619,25700.0
2009-10-19 15:30:00,35.33,35.43,35.27,35.32,31000.0,32.7526,32.8453,32.697,32.7434,31000.0
2009-10-20 09:30:00,35.37,35.42,34.64,34.72,17500.0,32.7897,32.8361,32.113,32.1871,17500.0
2009-10-20 10:00:00,34.77,34.95,34.57,34.75,20900.0,32.2335,32.4004,32.0481,32.2149,20900.0
2009-10-20 10:30:00,34.76,34.9,34.7,34.87,8100.0,32.2242,32.354,32.1686,32.3262,8100.0
2009-10-20 11:00:00,34.82,35.04,34.64,35.01,31800.0,32.2798,32.4838,32.113,32.456,31800.0
2009-10-20 11:30:00,35.01,35.04,34.6,34.6,26300.0,32.456,32.4838,32.0759,32.0759,26300.0
2009-10-20 12:00:00,34.6,34.75,34.6,34.72,19900.0,32.0759,32.2149,32.0759,32.1871,19900.0
2009-10-20 12:30:00,34.69,34.78,34.65,34.75,12300.0,32.1593,32.2428,32.1222,32.2149,12300.0
2009-10-20 13:00:00,34.76,34.96,34.75,34.96,11700.0,32.2242,32.4096,32.2149,32.4096,11700.0
2009-10-20 13:30:00,34.96,35.03,34.87,34.89,21900.0,32.4096,32.4745,32.3262,32.3447,21900.0
2009-10-20 14:00:00,34.91,35.09,34.88,34.94,11600.0,32.3633,32.5301,32.3355,32.3911,11600.0
2009-10-20 14:30:00,34.94,35.03,34.9,34.98,11300.0,32.3911,32.4745,32.354,32.4282,11300.0
2009-10-20 15:00:00,34.96,35.02,34.86,35.0,21600.0,32.4096,32.4652,32.3169,32.4467,21600.0
2009-10-20 15:30:00,35.02,35.09,34.92,34.95,33400.0,32.4652,32.5301,32.3725,32.4004,33400.0
2009-10-21 09:30:00,34.82,35.85,34.78,35.58,22800.0,32.2798,33.2347,32.2428,32.9844,22800.0
2009-10-21 10:00:00,35.61,35.9,35.54,35.57,15900.0,33.0122,33.281,32.9473,32.9751,15900.0
2009-10-21 10:30:00,35.58,35.75,35.47,35.54,11800.0,32.9844,33.142,32.8824,32.9473,11800.0
2009-10-21 11:00:00,35.54,35.68,35.43,35.47,7800.0,32.9473,33.0771,32.8453,32.8824,7800.0
2009-10-21 11:30:00,35.46,35.47,35.22,35.22,6500.0,32.8731,32.8824,32.6507,32.6507,6500.0
2009-10-21 12:00:00,35.24,35.4,35.19,35.22,5100.0,32.6692,32.8175,32.6228,32.6507,5100.0
2009-10-21 12:30:00,35.23,35.48,35.23,35.48,3800.0,32.6599,32.8917,32.6599,32.8917,3800.0
2009-10-21 13:00:00,35.45,35.47,35.36,35.36,8900.0,32.8639,32.8824,32.7804,32.7804,8900.0
2009-10-21 13:30:00,35.36,35.49,35.26,35.49,14200.0,32.7804,32.901,32.6877,32.901,14200.0
2009-10-21 14:00:00,35.48,35.48,35.27,35.31,9400.0,32.8917,32.8917,32.697,32.7341,9400.0
2009-10-21 14:30:00,35.34,35.37,35.22,35.34,6200.0,32.7619,32.7897,32.6507,32.7619,6200.0
2009-10-21 15:00:00,35.34,35.37,35.0,35.0,19200.0,32.7619,32.7897,32.4467,32.4467,19200.0
2009-10-21 15:30:00,35.01,35.09,34.68,34.75,88400.0,32.456,32.5301,32.15,32.2149,88400.0
2009-10-22 09:30:00,34.55,34.63,34.13,34.28,19300.0,32.0295,32.1037,31.6402,31.7792,19300.0
2009-10-22 10:00:00,34.35,34.46,34.13,34.46,15000.0,31.8441,31.9461,31.6402,31.9461,15000.0
2009-10-22 10:30:00,34.49,34.94,34.38,34.84,19300.0,31.9739,32.3911,31.8719,32.2984,19300.0
2009-10-22 11:00:00,34.85,34.88,34.71,34.71,5900.0,32.3076,32.3355,32.1779,32.1779,5900.0
2009-10-22 11:30:00,34.7,34.9,34.62,34.77,36500.0,32.1686,32.354,32.0944,32.2335,36500.0
2009-10-22 12:00:00,34.72,34.77,34.64,34.66,20000.0,32.1871,32.2335,32.113,32.1315,20000.0
2009-10-22 12:30:00,34.69,34.75,34.66,34.72,23300.0,32.1593,32.2149,32.1315,32.1871,23300.0
2009-10-22 13:00:00,34.75,34.79,34.7,34.73,11200.0,32.2149,32.252,32.1686,32.1964,11200.0
2009-10-22 13:30:00,34.73,34.79,34.67,34.77,6300.0,32.1964,32.252,32.1408,32.2335,6300.0
2009-10-22 14:00:00,34.8,35.26,34.8,35.2,30300.0,32.2613,32.6877,32.2613,32.6321,30300.0
2009-10-22 14:30:00,35.18,35.24,35.13,35.24,13100.0,32.6136,32.6692,32.5672,32.6692,13100.0
2009-10-22 15:00:00,35.24,35.59,35.22,35.46,32600.0,32.6692,32.9937,32.6507,32.8731,32600.0
2009-10-22 15:30:00,35.49,35.5,35.27,35.37,39700.0,32.901,32.9102,32.697,32.7897,39700.0
2009-10-23 09:30:00,35.38,35.38,34.73,35.0,29600.0,32.799,32.799,32.1964,32.4467,29600.0
2009-10-23 10:00:00,35.01,35.07,34.34,34.66,36800.0,32.456,32.5116,31.8349,32.1315,36800.0
2009-10-23 10:30:00,34.66,34.66,34.33,34.34,21700.0,32.1315,32.1315,31.8256,31.8349,21700.0
2009-10-23 11:00:00,34.34,34.44,34.11,34.26,22300.0,31.8349,31.9276,31.6216,31.7607,22300.0
2009-10-23 11:30:00,34.27,34.59,34.19,34.53,22400.0,31.77,32.0666,31.6958,32.011,22400.0
2009-10-23 12:00:00,34.54,34.76,34.47,34.6,27900.0,32.0203,32.2242,31.9554,32.0759,27900.0
2009-10-23 12:30:00,34.63,34.68,34.53,34.63,6300.0,32.1037,32.15,32.011,32.1037,6300.0
2009-10-23 13:00:00,34.57,34.57,34.29,34.31,14500.0,32.0481,32.0481,31.7885,31.807,14500.0
2009-10-23 13:30:00,34.26,34.37,34.1,34.12,38700.0,31.7607,31.8627,31.6124,31.6309,38700.0
2009-10-23 14:00:00,34.12,34.26,33.96,34.11,49600.0,31.6309,31.7607,31.4826,31.6216,49600.0
2009-10-23 14:30:00,34.12,34.29,34.07,34.14,32600.0,31.6309,31.7885,31.5845,31.6494,32600.0
2009-10-23 15:00:00,34.16,34.33,34.11,34.17,23000.0,31.668,31.8256,31.6216,31.6773,23000.0
2009-10-23 15:30:00,34.15,34.17,33.97,34.02,67500.0,31.6587,31.6773,31.4918,31.5382,67500.0
2009-10-26 09:30:00,33.97,34.53,33.62,34.53,24200.0,31.4918,32.011,31.1674,32.011,24200.0
2009-10-26 10:00:00,34.54,34.68,34.23,34.23,30700.0,32.0203,32.15,31.7329,31.7329,30700.0
2009-10-26 10:30:00,34.28,34.46,34.19,34.4,12200.0,31.7792,31.9461,31.6958,31.8905,12200.0
2009-10-26 11:00:00,34.46,34.55,34.26,34.26,8200.0,31.9461,32.0295,31.7607,31.7607,8200.0
2009-10-26 11:30:00,34.19,34.21,33.55,33.57,24800.0,31.6958,31.7143,31.1025,31.121,24800.0
2009-10-26 12:00:00,33.57,33.78,33.3,33.63,10100.0,31.121,31.3157,30.8707,31.1766,10100.0
2009-10-26 12:30:00,33.66,33.86,33.55,33.81,10200.0,31.2045,31.3899,31.1025,31.3435,10200.0
2009-10-26 13:00:00,33.81,33.85,33.58,33.69,8600.0,31.3435,31.3806,31.1303,31.2323,8600.0
2009-10-26 13:30:00,33.69,33.9,33.66,33.72,9700.0,31.2323,31.427,31.2045,31.2601,9700.0
2009-10-26 14:00:00,33.7,33.75,33.51,33.69,12700.0,31.2415,31.2879,31.0654,31.2323,12700.0
2009-10-26 14:30:00,33.61,33.77,33.52,33.73,14300.0,31.1581,31.3064,31.0747,31.2694,14300.0
2009-10-26 15:00:00,33.68,33.77,33.44,33.44,24000.0,31.223,31.3064,31.0005,31.0005,24000.0
2009-10-26 15:30:00,33.47,33.74,33.45,33.49,38300.0,31.0283,31.2786,31.0098,31.0469,38300.0
2009-10-27 09:30:00,33.66,34.0,33.45,33.78,19700.0,31.2045,31.5197,31.0098,31.3157,19700.0
2009-10-27 10:00:00,33.76,33.78,33.25,33.71,14900.0,31.2972,31.3157,30.8244,31.2508,14900.0
2009-10-27 10:30:00,33.65,34.09,33.62,33.97,13900.0,31.1952,31.6031,31.1674,31.4918,13900.0
2009-10-27 11:00:00,33.98,33.98,33.69,33.82,7500.0,31.5011,31.5011,31.2323,31.3528,7500.0
2009-10-27 11:30:00,33.92,34.03,33.85,33.95,7000.0,31.4455,31.5475,31.3806,31.4733,7000.0
2009-10-27 12:00:00,34.0,34.0,33.77,33.81,12300.0,31.5197,31.5197,31.3064,31.3435,12300.0
2009-10-27 12:30:00,33.77,33.93,33.74,33.83,14900.0,31.3064,31.4548,31.2786,31.3621,14900.0
2009-10-27 13:00:00,33.78,33.78,33.33,33.33,8100.0,31.3157,31.3157,30.8985,30.8985,8100.0
2009-10-27 13:30:00,33.38,33.54,33.26,33.46,7900.0,30.9449,31.0932,30.8336,31.019,7900.0
2009-10-27 14:00:00,33.47,33.59,33.27,33.59,12100.0,31.0283,31.1396,30.8429,31.1396,12100.0
2009-10-27 14:30:00,33.54,33.65,33.38,33.62,11500.0,31.0932,31.1952,30.9449,31.1674,11500.0
2009-10-27 15:00:00,33.59,33.62,33.38,33.44,16200.0,31.1396,31.1674,30.9449,31.0005,16200.0
2009-10-27 15:30:00,33.48,33.55,33.27,33.42,44500.0,31.0376,31.1025,30.8429,30.982,44500.0
2009-10-28 09:30:00,33.12,33.41,32.96,33.09,28200.0,30.7039,30.9727,30.5555,30.676,28200.0
2009-10-28 10:00:00,33.05,33.23,32.83,33.18,28700.0,30.639,30.8058,30.435,30.7595,28700.0
2009-10-28 10:30:00,33.14,33.2,32.61,32.82,25800.0,30.7224,30.778,30.2311,30.4257,25800.0
2009-10-28 11:00:00,32.79,32.79,32.45,32.57,29900.0,30.3979,30.3979,30.0827,30.194,29900.0
2009-10-28 11:30:00,32.62,32.62,32.3,32.3,48800.0,30.2403,30.2403,29.9437,29.9437,48800.0
2009-10-28 12:00:00,32.32,32.4,32.24,32.4,20200.0,29.9622,30.0364,29.8881,30.0364,20200.0
2009-10-28 12:30:00,32.36,32.37,32.09,32.13,15300.0,29.9993,30.0086,29.749,29.7861,15300.0
2009-10-28 13:00:00,32.16,32.65,32.16,32.47,19300.0,29.8139,30.2681,29.8139,30.1013,19300.0
2009-10-28 13:30:00,32.5,32.62,32.42,32.42,8100.0,30.1291,30.2403,30.0549,30.0549,8100.0
2009-10-28 14:00:00,32.42,32.51,32.23,32.24,19900.0,30.0549,30.1384,29.8788,29.8881,19900.0
2009-10-28 14:30:00,32.25,32.28,32.04,32.14,29100.0,29.8973,29.9251,29.7026,29.7953,29100.0
2009-10-28 15:00:00,32.14,32.18,31.97,32.02,22800.0,29.7953,29.8324,29.6377,29.6841,22800.0
2009-10-28 15:30:00,32.04,32.11,31.92,32.02,51100.0,29.7026,29.7675,29.5914,29.6841,51100.0
2009-10-29 09:30:00,32.19,32.45,32.0,32.28,12000.0,29.8417,30.0827,29.6656,29.9251,12000.0
2009-10-29 10:00:00,32.27,32.46,32.16,32.41,17300.0,29.9159,30.092,29.8139,30.0456,17300.0
2009-10-29 10:30:00,32.38,32.76,32.29,32.74,43600.0,30.0178,30.3701,29.9344,30.3516,43600.0
2009-10-29 11:00:00,32.74,32.99,32.73,32.92,34700.0,30.3516,30.5833,30.3423,30.5184,34700.0
2009-10-29 11:30:00,32.96,33.03,32.75,32.82,14600.0,30.5555,30.6204,30.3608,30.4257,14600.0
2009-10-29 12:00:00,32.81,32.96,32.75,32.85,8500.0,30.4165,30.5555,30.3608,30.4536,8500.0
2009-10-29 12:30:00,32.86,32.94,32.82,32.86,15000.0,30.4628,30.537,30.4257,30.4628,15000.0
2009-10-29 13:00:00,32.88,32.92,32.73,32.8,16600.0,30.4814,30.5184,30.3423,30.4072,16600.0
2009-10-29 13:30:00,32.85,32.99,32.85,32.88,3900.0,30.4536,30.5833,30.4536,30.4814,3900.0
2009-10-29 14:00:00,32.89,32.89,32.73,32.83,15200.0,30.4906,30.4906,30.3423,30.435,15200.0
2009-10-29 14:30:00,32.84,33.0,32.81,33.0,11200.0,30.4443,30.5926,30.4165,30.5926,11200.0
2009-10-29 15:00:00,32.97,33.08,32.88,32.95,16900.0,30.5648,30.6668,30.4814,30.5463,16900.0
2009-10-29 15:30:00,32.92,32.94,32.72,32.88,54500.0,30.5184,30.537,30.333,30.4814,54500.0
2009-10-30 09:30:00,32.56,32.56,31.96,32.04,23000.0,30.1847,30.1847,29.6285,29.7026,23000.0
2009-10-30 10:00:00,32.0,32.37,31.97,32.08,18200.0,29.6656,30.0086,29.6377,29.7397,18200.0
2009-10-30 10:30:00,32.09,32.21,31.95,32.12,16500.0,29.749,29.8602,29.6192,29.7768,16500.0
2009-10-30 11:00:00,32.11,32.15,31.9,32.0,27000.0,29.7675,29.8046,29.5729,29.6656,27000.0
2009-10-30 11:30:00,32.0,32.07,31.9,32.01,37800.0,29.6656,29.7305,29.5729,29.6748,37800.0
2009-10-30 12:00:00,32.0,32.25,31.92,32.0,18700.0,29.6656,29.8973,29.5914,29.6656,18700.0
2009-10-30 12:30:00,32.04,32.12,31.61,31.73,21400.0,29.7026,29.7768,29.304,29.4153,21400.0
2009-10-30 13:00:00,31.78,31.96,31.54,31.58,25700.0,29.4616,29.6285,29.2391,29.2762,25700.0
2009-10-30 13:30:00,31.59,31.66,31.39,31.57,7300.0,29.2855,29.3504,29.1001,29.2669,7300.0
2009-10-30 14:00:00,31.52,31.89,31.52,31.65,15100.0,29.2206,29.5636,29.2206,29.3411,15100.0
2009-10-30 14:30:00,31.68,31.69,31.5,31.62,16300.0,29.3689,29.3782,29.202,29.3133,16300.0
2009-10-30 15:00:00,31.59,31.69,31.45,31.64,23500.0,29.2855,29.3782,29.1557,29.3318,23500.0
2009-10-30 15:30:00,31.6,31.93,31.6,31.68,66400.0,29.2947,29.6007,29.2947,29.3689,66400.0
2009-11-02 09:30:00,31.96,32.17,31.41,31.77,32300.0,29.6285,29.8232,29.1186,29.4523,32300.0
2009-11-02 10:00:00,31.9,32.53,31.89,32.16,28400.0,29.5729,30.1569,29.5636,29.8139,28400.0
2009-11-02 10:30:00,32.16,32.27,31.66,31.66,83800.0,29.8139,29.9159,29.3504,29.3504,83800.0
2009-11-02 11:00:00,31.7,31.88,31.58,31.7,53200.0,29.3874,29.5543,29.2762,29.3874,53200.0
2009-11-02 11:30:00,31.77,31.77,31.5,31.57,22200.0,29.4523,29.4523,29.202,29.2669,22200.0
2009-11-02 12:00:00,31.57,31.66,31.45,31.61,31800.0,29.2669,29.3504,29.1557,29.304,31800.0
2009-11-02 12:30:00,31.59,31.59,31.18,31.34,30800.0,29.2855,29.2855,28.9054,29.0537,30800.0
2009-11-02 13:00:00,31.34,31.64,31.32,31.57,16800.0,29.0537,29.3318,29.0352,29.2669,16800.0
2009-11-02 13:30:00,31.53,31.55,31.04,31.04,27700.0,29.2298,29.2484,28.7756,28.7756,27700.0
2009-11-02 14:00:00,31.06,31.49,31.01,31.49,13900.0,28.7941,29.1928,28.7478,29.1928,13900.0
2009-11-02 14:30:00,31.49,31.63,31.4,31.49,11100.0,29.1928,29.3226,29.1093,29.1928,11100.0
2009-11-02 15:00:00,31.56,31.71,31.39,31.52,21600.0,29.2577,29.3967,29.1001,29.2206,21600.0
2009-11-02 15:30:00,31.54,31.69,31.49,31.62,38500.0,29.2391,29.3782,29.1928,29.3133,38500.0
2009-11-03 09:30:00,31.33,31.76,31.24,31.61,17000.0,29.0444,29.4431,28.961,29.304,17000.0
2009-11-03 10:00:00,31.72,31.81,31.42,31.57,65300.0,29.406,29.4894,29.1279,29.2669,65300.0
2009-11-03 10:30:00,31.55,31.8,31.49,31.63,40700.0,29.2484,29.4801,29.1928,29.3226,40700.0
2009-11-03 11:00:00,31.63,31.75,31.53,31.63,25400.0,29.3226,29.4338,29.2298,29.3226,25400.0
2009-11-03 11:30:00,31.62,31.79,31.41,31.64,19700.0,29.3133,29.4709,29.1186,29.3318,19700.0
2009-11-03 12:00:00,31.67,31.79,31.5,31.65,58900.0,29.3596,29.4709,29.202,29.3411,58900.0
2009-11-03 12:30:00,31.75,32.03,31.73,31.84,12400.0,29.4338,29.6934,29.4153,29.5172,12400.0
2009-11-03 13:00:00,31.79,31.87,31.67,31.72,16200.0,29.4709,29.545,29.3596,29.406,16200.0
2009-11-03 13:30:00,31.7,31.89,31.64,31.87,12100.0,29.3874,29.5636,29.3318,29.545,12100.0
2009-11-03 14:00:00,31.93,32.03,31.87,31.91,11800.0,29.6007,29.6934,29.545,29.5821,11800.0
2009-11-03 14:30:00,31.92,32.01,31.76,31.85,18100.0,29.5914,29.6748,29.4431,29.5265,18100.0
2009-11-03 15:00:00,31.84,31.98,31.77,31.94,21700.0,29.5172,29.647,29.4523,29.6099,21700.0
2009-11-03 15:30:00,31.93,32.11,31.92,32.02,49800.0,29.6007,29.7675,29.5914,29.6841,49800.0
2009-11-04 09:30:00,32.1,32.27,31.8,31.89,46400.0,29.7583,29.9159,29.4801,29.5636,46400.0
2009-11-04 10:00:00,31.94,32.06,31.68,31.94,64600.0,29.6099,29.7212,29.3689,29.6099,64600.0
2009-11-04 10:30:00,31.94,32.11,31.8,32.1,56200.0,29.6099,29.7675,29.4801,29.7583,56200.0
2009-11-04 11:00:00,32.16,32.18,31.99,32.13,23800.0,29.8139,29.8324,29.6563,29.7861,23800.0
2009-11-04 11:30:00,32.13,32.13,31.84,31.85,16600.0,29.7861,29.7861,29.5172,29.5265,16600.0
2009-11-04 12:00:00,31.85,31.88,31.55,31.64,16900.0,29.5265,29.5543,29.2484,29.3318,16900.0
2009-11-04 12:30:00,31.65,31.77,31.59,31.62,15700.0,29.3411,29.4523,29.2855,29.3133,15700.0
2009-11-04 13:00:00,31.64,31.71,31.53,31.55,15300.0,29.3318,29.3967,29.2298,29.2484,15300.0
2009-11-04 13:30:00,31.55,31.64,31.46,31.54,51500.0,29.2484,29.3318,29.165,29.2391,51500.0
2009-11-04 14:00:00,31.58,31.96,31.35,31.47,30900.0,29.2762,29.6285,29.063,29.1742,30900.0
2009-11-04 14:30:00,31.39,31.97,31.34,31.83,32300.0,29.1001,29.6377,29.0537,29.508,32300.0
2009-11-04 15:00:00,31.78,31.85,31.64,31.71,37100.0,29.4616,29.5265,29.3318,29.3967,37100.0
2009-11-04 15:30:00,31.72,31.73,31.21,31.25,63700.0,29.406,29.4153,28.9332,28.9703,63700.0
2009-11-05 09:30:00,31.49,31.99,31.44,31.95,20900.0,29.1928,29.6563,29.1464,29.6192,20900.0
2009-11-05 10:00:00,31.95,32.14,31.87,31.97,31700.0,29.6192,29.7953,29.545,29.6377,31700.0
2009-11-05 10:30:00,31.99,32.31,31.99,32.23,17000.0,29.6563,29.9529,29.6563,29.8788,17000.0
2009-11-05 11:00:00,32.2,32.26,32.07,32.17,32300.0,29.851,29.9066,29.7305,29.8232,32300.0
2009-11-05 11:30:00,32.15,32.18,31.9,31.97,29300.0,29.8046,29.8324,29.5729,29.6377,29300.0
2009-11-05 12:00:00,31.98,32.1,31.88,32.04,22800.0,29.647,29.7583,29.5543,29.7026,22800.0
2009-11-05 12:30:00,32.06,32.2,32.03,32.2,12900.0,29.7212,29.851,29.6934,29.851,12900.0
2009-11-05 13:00:00,32.2,32.2,32.1,32.2,13300.0,29.851,29.851,29.7583,29.851,13300.0
2009-11-05 13:30:00,32.19,32.25,32.13,32.2,11500.0,29.8417,29.8973,29.7861,29.851,11500.0
2009-11-05 14:00:00,32.16,32.25,32.08,32.22,11200.0,29.8139,29.8973,29.7397,29.8695,11200.0
2009-11-05 14:30:00,32.2,32.3,32.19,32.3,20900.0,29.851,29.9437,29.8417,29.9437,20900.0
2009-11-05 15:00:00,32.29,32.43,32.19,32.36,32900.0,29.9344,30.0642,29.8417,29.9993,32900.0
2009-11-05 15:30:00,32.37,32.62,32.34,32.54,85800.0,30.0086,30.2403,29.9808,30.1662,85800.0
2009-11-06 09:30:00,32.1,32.89,31.95,32.79,13900.0,29.7583,30.4906,29.6192,30.3979,13900.0
2009-11-06 10:00:00,32.81,32.84,32.18,32.21,25500.0,30.4165,30.4443,29.8324,29.8602,25500.0
2009-11-06 10:30:00,32.21,32.35,32.15,32.32,18700.0,29.8602,29.99,29.8046,29.9622,18700.0
2009-11-06 11:00:00,32.32,32.4,32.21,32.4,14800.0,29.9622,30.0364,29.8602,30.0364,14800.0
2009-11-06 11:30:00,32.43,32.53,32.36,32.42,25300.0,30.0642,30.1569,29.9993,30.0549,25300.0
2009-11-06 12:00:00,32.39,32.57,32.37,32.43,40600.0,30.0271,30.194,30.0086,30.0642,40600.0
2009-11-06 12:30:00,32.44,32.47,32.15,32.24,24200.0,30.0735,30.1013,29.8046,29.8881,24200.0
2009-11-06 13:00:00,32.21,32.41,32.15,32.25,14600.0,29.8602,30.0456,29.8046,29.8973,14600.0
2009-11-06 13:30:00,32.31,32.42,32.2,32.23,29800.0,29.9529,30.0549,29.851,29.8788,29800.0
2009-11-06 14:00:00,32.22,32.26,32.14,32.22,20700.0,29.8695,29.9066,29.7953,29.8695,20700.0
2009-11-06 14:30:00,32.28,32.29,32.15,32.21,6600.0,29.9251,29.9344,29.8046,29.8602,6600.0
2009-11-06 15:00:00,32.2,32.2,32.14,32.15,6000.0,29.851,29.851,29.7953,29.8046,6000.0
2009-11-06 15:30:00,32.15,32.15,32.15,32.15,0.0,29.8046,29.8046,29.8046,29.8046,0.0
2009-11-09 09:30:00,32.72,33.1,32.63,33.05,14000.0,30.333,30.6853,30.2496,30.639,14000.0
2009-11-09 10:00:00,33.1,33.14,32.98,33.0,24800.0,30.6853,30.7224,30.5741,30.5926,24800.0
2009-11-09 10:30:00,33.0,33.2,32.98,33.19,9000.0,30.5926,30.778,30.5741,30.7687,9000.0
2009-11-09 11:00:00,33.19,33.19,32.99,33.07,21200.0,30.7687,30.7687,30.5833,30.6575,21200.0
2009-11-09 11:30:00,33.02,33.06,32.98,33.05,11600.0,30.6111,30.6482,30.5741,30.639,11600.0
2009-11-09 12:00:00,33.03,33.03,32.97,33.0,6200.0,30.6204,30.6204,30.5648,30.5926,6200.0
2009-11-09 12:30:00,33.0,33.06,32.97,32.98,7200.0,30.5926,30.6482,30.5648,30.5741,7200.0
2009-11-09 13:00:00,32.98,33.0,32.82,32.86,12100.0,30.5741,30.5926,30.4257,30.4628,12100.0
2009-11-09 13:30:00,32.88,32.91,32.78,32.82,11700.0,30.4814,30.5092,30.3887,30.4257,11700.0
2009-11-09 14:00:00,32.85,32.86,32.79,32.84,10300.0,30.4536,30.4628,30.3979,30.4443,10300.0
2009-11-09 14:30:00,32.85,32.94,32.84,32.91,7500.0,30.4536,30.537,30.4443,30.5092,7500.0
2009-11-09 15:00:00,32.9,32.94,32.86,32.91,12000.0,30.4999,30.537,30.4628,30.5092,12000.0
2009-11-09 15:30:00,32.89,32.91,32.79,32.89,34400.0,30.4906,30.5092,30.3979,30.4906,34400.0
2009-11-10 09:30:00,32.73,33.2,32.67,33.03,27400.0,30.3423,30.778,30.2867,30.6204,27400.0
2009-11-10 10:00:00,33.03,33.24,32.99,33.16,18700.0,30.6204,30.8151,30.5833,30.7409,18700.0
2009-11-10 10:30:00,33.17,33.17,32.67,32.7,14700.0,30.7502,30.7502,30.2867,30.3145,14700.0
2009-11-10 11:00:00,32.71,32.8,32.62,32.72,9300.0,30.3238,30.4072,30.2403,30.333,9300.0
2009-11-10 11:30:00,32.72,32.9,32.63,32.65,60900.0,30.333,30.4999,30.2496,30.2681,60900.0
2009-11-10 12:00:00,32.65,32.75,32.53,32.53,47000.0,30.2681,30.3608,30.1569,30.1569,47000.0
2009-11-10 12:30:00,32.52,32.83,32.52,32.76,21200.0,30.1476,30.435,30.1476,30.3701,21200.0
2009-11-10 13:00:00,32.79,32.88,32.75,32.78,25500.0,30.3979,30.4814,30.3608,30.3887,25500.0
2009-11-10 13:30:00,32.78,32.92,32.75,32.92,14100.0,30.3887,30.5184,30.3608,30.5184,14100.0
2009-11-10 14:00:00,32.87,32.98,32.87,32.95,10300.0,30.4721,30.5741,30.4721,30.5463,10300.0
2009-11-10 14:30:00,32.95,33.08,32.95,33.06,8400.0,30.5463,30.6668,30.5463,30.6482,8400.0
2009-11-10 15:00:00,33.06,33.09,32.9,33.01,13700.0,30.6482,30.676,30.4999,30.6019,13700.0
2009-11-10 15:30:00,32.99,33.0,32.86,32.97,21400.0,30.5833,30.5926,30.4628,30.5648,21400.0
2009-11-11 09:30:00,33.25,33.25,32.9,32.97,13800.0,30.8244,30.8244,30.4999,30.5648,13800.0
2009-11-11 10:00:00,32.98,33.05,32.86,33.05,115700.0,30.5741,30.639,30.4628,30.639,115700.0
2009-11-11 10:30:00,33.0,33.05,32.72,32.8,73400.0,30.5926,30.639,30.333,30.4072,73400.0
2009-11-11 11:00:00,32.79,32.98,32.69,32.85,43400.0,30.3979,30.5741,30.3052,30.4536,43400.0
2009-11-11 11:30:00,32.85,32.94,32.8,32.92,16500.0,30.4536,30.537,30.4072,30.5184,16500.0
2009-11-11 12:00:00,32.89,32.92,32.83,32.92,15100.0,30.4906,30.5184,30.435,30.5184,15100.0
2009-11-11 12:30:00,32.94,32.94,32.72,32.76,30200.0,30.537,30.537,30.333,30.3701,30200.0
2009-11-11 13:00:00,32.73,32.8,32.69,32.75,17200.0,30.3423,30.4072,30.3052,30.3608,17200.0
2009-11-11 13:30:00,32.74,32.8,32.71,32.75,75500.0,30.3516,30.4072,30.3238,30.3608,75500.0
2009-11-11 14:00:00,32.76,32.77,32.7,32.71,11300.0,30.3701,30.3794,30.3145,30.3238,11300.0
2009-11-11 14:30:00,32.72,32.77,32.65,32.68,19300.0,30.333,30.3794,30.2681,30.296,19300.0
2009-11-11 15:00:00,32.68,32.75,32.6,32.75,22000.0,30.296,30.3608,30.2218,30.3608,22000.0
2009-11-11 15:30:00,32.74,32.76,32.69,32.74,45900.0,30.3516,30.3701,30.3052,30.3516,45900.0
2009-11-12 09:30:00,32.6,32.67,31.91,32.28,38500.0,30.2218,30.2867,29.5821,29.9251,38500.0
2009-11-12 10:00:00,32.35,32.41,31.94,32.03,42900.0,29.99,30.0456,29.6099,29.6934,42900.0
2009-11-12 10:30:00,32.01,32.18,31.95,32.01,90900.0,29.6748,29.8324,29.6192,29.6748,90900.0
2009-11-12 11:00:00,31.99,32.03,31.66,31.88,31900.0,29.6563,29.6934,29.3504,29.5543,31900.0
2009-11-12 11:30:00,31.86,31.96,31.79,31.89,40400.0,29.5358,29.6285,29.4709,29.5636,40400.0
2009-11-12 12:00:00,31.89,31.94,31.83,31.88,20100.0,29.5636,29.6099,29.508,29.5543,20100.0
2009-11-12 12:30:00,31.87,31.87,31.78,31.8,11100.0,29.545,29.545,29.4616,29.4801,11100.0
2009-11-12 13:00:00,31.79,31.8,31.64,31.66,13100.0,29.4709,29.4801,29.3318,29.3504,13100.0
2009-11-12 13:30:00,31.64,31.77,31.63,31.63,10400.0,29.3318,29.4523,29.3226,29.3226,10400.0
2009-11-12 14:00:00,31.65,31.68,31.58,31.58,14000.0,29.3411,29.3689,29.2762,29.2762,14000.0
2009-11-12 14:30:00,31.58,31.6,31.34,31.43,19000.0,29.2762,29.2947,29.0537,29.1371,19000.0
2009-11-12 15:00:00,31.42,31.48,31.35,31.37,26200.0,29.1279,29.1835,29.063,29.0815,26200.0
2009-11-12 15:30:00,31.38,31.42,31.22,31.29,70900.0,29.0908,29.1279,28.9425,29.0074,70900.0
2009-11-13 09:30:00,31.31,31.49,30.91,31.18,70600.0,29.0259,29.1928,28.6551,28.9054,70600.0
2009-11-13 10:00:00,31.16,31.5,31.15,31.3,32500.0,28.8868,29.202,28.8776,29.0166,32500.0
2009-11-13 10:30:00,31.31,31.51,31.3,31.44,20600.0,29.0259,29.2113,29.0166,29.1464,20600.0
2009-11-13 11:00:00,31.44,31.5,31.36,31.38,18100.0,29.1464,29.202,29.0722,29.0908,18100.0
2009-11-13 11:30:00,31.37,31.41,31.18,31.18,38300.0,29.0815,29.1186,28.9054,28.9054,38300.0
2009-11-13 12:00:00,31.16,31.4,31.16,31.32,34800.0,28.8868,29.1093,28.8868,29.0352,34800.0
2009-11-13 12:30:00,31.32,31.38,31.27,31.28,23300.0,29.0352,29.0908,28.9888,28.9981,23300.0
2009-11-13 13:00:00,31.28,31.29,31.24,31.29,14500.0,28.9981,29.0074,28.961,29.0074,14500.0
2009-11-13 13:30:00,31.26,31.32,31.21,31.22,21900.0,28.9795,29.0352,28.9332,28.9425,21900.0
2009-11-13 14:00:00,31.22,31.31,31.22,31.22,15800.0,28.9425,29.0259,28.9425,28.9425,15800.0
2009-11-13 14:30:00,31.22,31.22,30.91,30.91,24700.0,28.9425,28.9425,28.6551,28.6551,24700.0
2009-11-13 15:00:00,30.93,31.15,30.85,31.12,26100.0,28.6736,28.8776,28.5995,28.8498,26100.0
2009-11-13 15:30:00,31.09,31.24,31.07,31.15,75700.0,28.8219,28.961,28.8034,28.8776,75700.0
2009-11-16 09:30:00,31.5,31.91,31.34,31.74,36300.0,29.202,29.5821,29.0537,29.4245,36300.0
2009-11-16 10:00:00,31.72,31.87,31.68,31.69,30100.0,29.406,29.545,29.3689,29.3782,30100.0
2009-11-16 10:30:00,31.69,31.7,31.64,31.65,39500.0,29.3782,29.3874,29.3318,29.3411,39500.0
2009-11-16 11:00:00,31.66,31.67,31.61,31.67,23200.0,29.3504,29.3596,29.304,29.3596,23200.0
2009-11-16 11:30:00,31.67,31.68,31.65,31.66,34200.0,29.3596,29.3689,29.3411,29.3504,34200.0
2009-11-16 12:00:00,31.67,31.67,31.48,31.58,22400.0,29.3596,29.3596,29.1835,29.2762,22400.0
2009-11-16 12:30:00,31.57,31.66,31.55,31.66,12900.0,29.2669,29.3504,29.2484,29.3504,12900.0
2009-11-16 13:00:00,31.67,31.68,31.55,31.55,13500.0,29.3596,29.3689,29.2484,29.2484,13500.0
2009-11-16 13:30:00,31.54,31.61,31.53,31.55,17700.0,29.2391,29.304,29.2298,29.2484,17700.0
2009-11-16 14:00:00,31.57,31.66,31.57,31.61,23100.0,29.2669,29.3504,29.2669,29.304,23100.0
2009-11-16 14:30:00,31.61,31.63,31.5,31.51,33700.0,29.304,29.3226,29.202,29.2113,33700.0
2009-11-16 15:00:00,31.52,31.52,31.3,31.34,25900.0,29.2206,29.2206,29.0166,29.0537,25900.0
2009-11-16 15:30:00,31.34,31.56,31.33,31.49,57800.0,29.0537,29.2577,29.0444,29.1928,57800.0
2009-11-17 09:30:00,31.16,31.4,30.99,31.09,50100.0,28.8868,29.1093,28.7292,28.8219,50100.0
2009-11-17 10:00:00,31.08,31.11,30.95,31.1,20800.0,28.8127,28.8405,28.6922,28.8312,20800.0
2009-11-17 10:30:00,31.09,31.09,30.95,30.99,16400.0,28.8219,28.8219,28.6922,28.7292,16400.0
2009-11-17 11:00:00,30.99,31.03,30.95,30.98,25000.0,28.7292,28.7663,28.6922,28.72,25000.0
2009-11-17 11:30:00,30.99,31.02,30.89,31.02,73800.0,28.7292,28.7571,28.6365,28.7571,73800.0
2009-11-17 12:00:00,31.02,31.12,30.99,31.09,17600.0,28.7571,28.8498,28.7292,28.8219,17600.0
2009-11-17 12:30:00,31.08,31.16,31.08,31.12,13100.0,28.8127,28.8868,28.8127,28.8498,13100.0
2009-11-17 13:00:00,31.12,31.28,31.11,31.2,16600.0,28.8498,28.9981,28.8405,28.9239,16600.0
2009-11-17 13:30:00,31.2,31.25,31.19,31.25,15600.0,28.9239,28.9703,28.9146,28.9703,15600.0
2009-11-17 14:00:00,31.25,31.26,31.18,31.18,29300.0,28.9703,28.9795,28.9054,28.9054,29300.0
2009-11-17 14:30:00,31.19,31.2,31.12,31.15,18000.0,28.9146,28.9239,28.8498,28.8776,18000.0
2009-11-17 15:00:00,31.15,31.19,31.11,31.13,18400.0,28.8776,28.9146,28.8405,28.859,18400.0
2009-11-17 15:30:00,31.13,31.22,31.1,31.11,40400.0,28.859,28.9425,28.8312,28.8405,40400.0
2009-11-18 09:30:00,31.06,31.18,30.46,30.88,41800.0,28.7941,28.9054,28.2379,28.6273,41800.0
2009-11-18 10:00:00,30.88,31.0,30.85,30.98,83100.0,28.6273,28.7385,28.5995,28.72,83100.0
2009-11-18 10:30:00,31.0,31.08,30.96,31.07,19400.0,28.7385,28.8127,28.7014,28.8034,19400.0
2009-11-18 11:00:00,31.06,31.13,30.93,30.99,16500.0,28.7941,28.859,28.6736,28.7292,16500.0
2009-11-18 11:30:00,31.0,31.01,30.98,30.99,35300.0,28.7385,28.7478,28.72,28.7292,35300.0
2009-11-18 12:00:00,30.97,31.0,30.97,31.0,5500.0,28.7107,28.7385,28.7107,28.7385,5500.0
2009-11-18 12:30:00,30.99,31.01,30.9,30.9,12700.0,28.7292,28.7478,28.6458,28.6458,12700.0
2009-11-18 13:00:00,30.9,30.98,30.9,30.92,7400.0,28.6458,28.72,28.6458,28.6643,7400.0
2009-11-18 13:30:00,30.93,31.0,30.92,30.99,53800.0,28.6736,28.7385,28.6643,28.7292,53800.0
2009-11-18 14:00:00,30.98,31.07,30.98,31.02,37200.0,28.72,28.8034,28.72,28.7571,37200.0
2009-11-18 14:30:00,31.03,31.06,31.01,31.05,8800.0,28.7663,28.7941,28.7478,28.7849,8800.0
2009-11-18 15:00:00,31.05,31.1,31.04,31.1,35500.0,28.7849,28.8312,28.7756,28.8312,35500.0
2009-11-18 15:30:00,31.1,31.25,31.08,31.23,168000.0,28.8312,28.9703,28.8127,28.9517,168000.0
2009-11-19 09:30:00,31.04,31.04,30.66,30.69,50600.0,28.7756,28.7756,28.4233,28.4511,50600.0
2009-11-19 10:00:00,30.7,30.81,30.65,30.76,26100.0,28.4604,28.5624,28.414,28.516,26100.0
2009-11-19 10:30:00,30.73,30.85,30.65,30.82,34700.0,28.4882,28.5995,28.414,28.5716,34700.0
2009-11-19 11:00:00,30.81,31.06,30.76,31.01,111500.0,28.5624,28.7941,28.516,28.7478,111500.0
2009-11-19 11:30:00,31.0,31.08,30.97,31.02,45400.0,28.7385,28.8127,28.7107,28.7571,45400.0
2009-11-19 12:00:00,31.02,31.12,31.02,31.11,23000.0,28.7571,28.8498,28.7571,28.8405,23000.0
2009-11-19 12:30:00,31.11,31.15,31.04,31.09,15900.0,28.8405,28.8776,28.7756,28.8219,15900.0
2009-11-19 13:00:00,31.09,31.15,31.04,31.09,15200.0,28.8219,28.8776,28.7756,28.8219,15200.0
2009-11-19 13:30:00,31.09,31.2,31.09,31.2,16400.0,28.8219,28.9239,28.8219,28.9239,16400.0
2009-11-19 14:00:00,31.19,31.25,31.14,31.24,51800.0,28.9146,28.9703,28.8683,28.961,51800.0
2009-11-19 14:30:00,31.22,31.25,31.15,31.15,50500.0,28.9425,28.9703,28.8776,28.8776,50500.0
2009-11-19 15:00:00,31.15,31.16,31.05,31.11,53600.0,28.8776,28.8868,28.7849,28.8405,53600.0
2009-11-19 15:30:00,31.14,31.26,31.14,31.19,67600.0,28.8683,28.9795,28.8683,28.9146,67600.0
2009-11-20 09:30:00,30.95,31.26,30.9,30.96,35700.0,28.6922,28.9795,28.6458,28.7014,35700.0
2009-11-20 10:00:00,30.97,31.07,30.9,31.03,9800.0,28.7107,28.8034,28.6458,28.7663,9800.0
2009-11-20 10:30:00,31.05,31.09,30.95,31.02,19000.0,28.7849,28.8219,28.6922,28.7571,19000.0
2009-11-20 11:00:00,31.0,31.13,30.98,30.98,18900.0,28.7385,28.859,28.72,28.72,18900.0
2009-11-20 11:30:00,30.98,31.13,30.97,31.1,11100.0,28.72,28.859,28.7107,28.8312,11100.0
2009-11-20 12:00:00,31.09,31.18,31.05,31.17,17300.0,28.8219,28.9054,28.7849,28.8961,17300.0
2009-11-20 12:30:00,31.17,31.2,31.15,31.2,22200.0,28.8961,28.9239,28.8776,28.9239,22200.0
2009-11-20 13:00:00,31.2,31.22,31.16,31.22,17500.0,28.9239,28.9425,28.8868,28.9425,17500.0
2009-11-20 13:30:00,31.23,31.4,31.2,31.4,18200.0,28.9517,29.1093,28.9239,29.1093,18200.0
2009-11-20 14:00:00,31.4,31.56,31.36,31.56,31700.0,29.1093,29.2577,29.0722,29.2577,31700.0
2009-11-20 14:30:00,31.56,31.67,31.55,31.58,46100.0,29.2577,29.3596,29.2484,29.2762,46100.0
2009-11-20 15:00:00,31.58,31.77,31.56,31.77,48000.0,29.2762,29.4523,29.2577,29.4523,48000.0
2009-11-20 15:30:00,31.77,31.94,31.72,31.88,137900.0,29.4523,29.6099,29.406,29.5543,137900.0
2009-11-23 09:30:00,32.36,33.13,32.36,33.12,67700.0,29.9993,30.7131,29.9993,30.7039,67700.0
2009-11-23 10:00:00,33.12,33.38,33.04,33.05,42200.0,30.7039,30.9449,30.6297,30.639,42200.0
2009-11-23 10:30:00,33.04,33.08,32.81,32.83,44500.0,30.6297,30.6668,30.4165,30.435,44500.0
2009-11-23 11:00:00,32.84,32.86,32.67,32.68,41700.0,30.4443,30.4628,30.2867,30.296,41700.0
2009-11-23 11:30:00,32.68,32.79,32.68,32.72,42100.0,30.296,30.3979,30.296,30.333,42100.0
2009-11-23 12:00:00,32.72,32.83,32.7,32.79,71500.0,30.333,30.435,30.3145,30.3979,71500.0
2009-11-23 12:30:00,32.79,32.89,32.74,32.81,51300.0,30.3979,30.4906,30.3516,30.4165,51300.0
2009-11-23 13:00:00,32.8,32.91,32.76,32.88,34300.0,30.4072,30.5092,30.3701,30.4814,34300.0
2009-11-23 13:30:00,32.89,33.0,32.86,32.95,30800.0,30.4906,30.5926,30.4628,30.5463,30800.0
2009-11-23 14:00:00,32.97,33.0,32.85,32.86,49500.0,30.5648,30.5926,30.4536,30.4628,49500.0
2009-11-23 14:30:00,32.89,32.93,32.85,32.89,37700.0,30.4906,30.5277,30.4536,30.4906,37700.0
2009-11-23 15:00:00,32.9,32.95,32.83,32.83,70700.0,30.4999,30.5463,30.435,30.435,70700.0
2009-11-23 15:30:00,32.85,32.95,32.74,32.95,120900.0,30.4536,30.5463,30.3516,30.5463,120900.0
2009-11-24 09:30:00,35.19,35.19,33.92,33.92,207200.0,32.6228,32.6228,31.4455,31.4455,207200.0
2009-11-24 10:00:00,33.9,34.01,33.53,33.54,116300.0,31.427,31.5289,31.0839,31.0932,116300.0
2009-11-24 10:30:00,33.54,33.68,33.52,33.6,65200.0,31.0932,31.223,31.0747,31.1488,65200.0
2009-11-24 11:00:00,33.61,33.63,33.31,33.33,43400.0,31.1581,31.1766,30.88,30.8985,43400.0
2009-11-24 11:30:00,33.33,33.33,33.19,33.22,42800.0,30.8985,30.8985,30.7687,30.7966,42800.0
2009-11-24 12:00:00,33.22,33.29,33.19,33.2,41200.0,30.7966,30.8615,30.7687,30.778,41200.0
2009-11-24 12:30:00,33.2,33.27,33.13,33.19,28300.0,30.778,30.8429,30.7131,30.7687,28300.0
2009-11-24 13:00:00,33.19,33.27,33.18,33.18,22500.0,30.7687,30.8429,30.7595,30.7595,22500.0
2009-11-24 13:30:00,33.19,33.19,33.05,33.07,23100.0,30.7687,30.7687,30.639,30.6575,23100.0
2009-11-24 14:00:00,33.07,33.16,33.0,33.13,44300.0,30.6575,30.7409,30.5926,30.7131,44300.0
2009-11-24 14:30:00,33.13,33.19,33.03,33.17,48100.0,30.7131,30.7687,30.6204,30.7502,48100.0
2009-11-24 15:00:00,33.18,33.18,33.02,33.03,35300.0,30.7595,30.7595,30.6111,30.6204,35300.0
2009-11-24 15:30:00,33.02,33.09,32.95,33.07,79100.0,30.6111,30.676,30.5463,30.6575,79100.0
2009-11-25 09:30:00,33.13,33.3,32.85,32.98,31600.0,30.7131,30.8707,30.4536,30.5741,31600.0
2009-11-25 10:00:00,33.02,33.1,32.87,33.07,37000.0,30.6111,30.6853,30.4721,30.6575,37000.0
2009-11-25 10:30:00,33.08,33.13,33.08,33.1,16800.0,30.6668,30.7131,30.6668,30.6853,16800.0
2009-11-25 11:00:00,33.12,33.12,33.06,33.06,18700.0,30.7039,30.7039,30.6482,30.6482,18700.0
2009-11-25 11:30:00,33.06,33.07,32.95,32.95,16000.0,30.6482,30.6575,30.5463,30.5463,16000.0
2009-11-25 12:00:00,32.95,32.95,32.82,32.86,20000.0,30.5463,30.5463,30.4257,30.4628,20000.0
2009-11-25 12:30:00,32.85,32.91,32.8,32.86,16900.0,30.4536,30.5092,30.4072,30.4628,16900.0
2009-11-25 13:00:00,32.84,32.99,32.84,32.99,41700.0,30.4443,30.5833,30.4443,30.5833,41700.0
2009-11-25 13:30:00,32.96,33.04,32.96,33.0,16700.0,30.5555,30.6297,30.5555,30.5926,16700.0
2009-11-25 14:00:00,33.01,33.07,33.01,33.06,16500.0,30.6019,30.6575,30.6019,30.6482,16500.0
2009-11-25 14:30:00,33.07,33.11,33.02,33.02,21300.0,30.6575,30.6946,30.6111,30.6111,21300.0
2009-11-25 15:00:00,33.0,33.03,32.99,32.99,15500.0,30.5926,30.6204,30.5833,30.5833,15500.0
2009-11-25 15:30:00,32.99,33.02,32.92,33.02,36200.0,30.5833,30.6111,30.5184,30.6111,36200.0
2009-11-27 09:30:00,32.48,32.48,32.03,32.22,23200.0,30.1105,30.1105,29.6934,29.8695,23200.0
2009-11-27 10:00:00,32.23,32.46,32.22,32.37,9900.0,29.8788,30.092,29.8695,30.0086,9900.0
2009-11-27 10:30:00,32.36,32.72,32.33,32.7,14000.0,29.9993,30.333,29.9715,30.3145,14000.0
2009-11-27 11:00:00,32.73,32.92,32.59,32.68,19800.0,30.3423,30.5184,30.2125,30.296,19800.0
2009-11-27 11:30:00,32.65,32.7,32.6,32.68,10800.0,30.2681,30.3145,30.2218,30.296,10800.0
2009-11-27 12:00:00,32.67,32.7,32.36,32.36,42000.0,30.2867,30.3145,29.9993,29.9993,42000.0
2009-11-27 12:30:00,32.36,32.56,32.29,32.36,51400.0,29.9993,30.1847,29.9344,29.9993,51400.0
2009-11-30 09:30:00,32.16,32.17,31.78,32.1,52400.0,29.8139,29.8232,29.4616,29.7583,52400.0
2009-11-30 10:00:00,32.09,32.18,32.07,32.09,21400.0,29.749,29.8324,29.7305,29.749,21400.0
2009-11-30 10:30:00,32.09,32.15,31.92,31.97,26600.0,29.749,29.8046,29.5914,29.6377,26600.0
2009-11-30 11:00:00,31.95,31.98,31.88,31.96,32400.0,29.6192,29.647,29.5543,29.6285,32400.0
2009-11-30 11:30:00,31.95,32.03,31.89,31.99,42300.0,29.6192,29.6934,29.5636,29.6563,42300.0
2009-11-30 12:00:00,32.01,32.03,31.97,32.02,12700.0,29.6748,29.6934,29.6377,29.6841,12700.0
2009-11-30 12:30:00,32.0,32.06,31.92,32.06,14500.0,29.6656,29.7212,29.5914,29.7212,14500.0
2009-11-30 13:00:00,32.04,32.11,32.02,32.1,22200.0,29.7026,29.7675,29.6841,29.7583,22200.0
2009-11-30 13:30:00,32.1,32.17,32.04,32.14,27400.0,29.7583,29.8232,29.7026,29.7953,27400.0
2009-11-30 14:00:00,32.13,32.18,32.09,32.15,47200.0,29.7861,29.8324,29.749,29.8046,47200.0
2009-11-30 14:30:00,32.15,32.16,32.02,32.05,8900.0,29.8046,29.8139,29.6841,29.7119,8900.0
2009-11-30 15:00:00,32.04,32.15,32.01,32.15,20900.0,29.7026,29.8046,29.6748,29.8046,20900.0
2009-11-30 15:30:00,32.14,32.39,32.12,32.28,56300.0,29.7953,30.0271,29.7768,29.9251,56300.0
2009-12-01 09:30:00,32.99,33.0,32.3,32.33,27900.0,30.5833,30.5926,29.9437,29.9715,27900.0
2009-12-01 10:00:00,32.33,32.45,32.25,32.36,53400.0,29.9715,30.0827,29.8973,29.9993,53400.0
2009-12-01 10:30:00,32.36,32.4,32.17,32.28,41300.0,29.9993,30.0364,29.8232,29.9251,41300.0
2009-12-01 11:00:00,32.28,32.41,32.25,32.37,171800.0,29.9251,30.0456,29.8973,30.0086,171800.0
2009-12-01 11:30:00,32.39,32.43,32.34,32.35,65700.0,30.0271,30.0642,29.9808,29.99,65700.0
2009-12-01 12:00:00,32.38,32.43,32.35,32.41,39500.0,30.0178,30.0642,29.99,30.0456,39500.0
2009-12-01 12:30:00,32.41,32.56,32.4,32.54,23300.0,30.0456,30.1847,30.0364,30.1662,23300.0
2009-12-01 13:00:00,32.55,32.72,32.53,32.7,9500.0,30.1754,30.333,30.1569,30.3145,9500.0
2009-12-01 13:30:00,32.71,32.83,32.71,32.73,12900.0,30.3238,30.435,30.3238,30.3423,12900.0
2009-12-01 14:00:00,32.75,32.76,32.7,32.74,19600.0,30.3608,30.3701,30.3145,30.3516,19600.0
2009-12-01 14:30:00,32.75,32.76,32.58,32.59,27200.0,30.3608,30.3701,30.2032,30.2125,27200.0
2009-12-01 15:00:00,32.61,32.71,32.6,32.7,24500.0,30.2311,30.3238,30.2218,30.3145,24500.0
2009-12-01 15:30:00,32.7,32.87,32.6,32.76,101300.0,30.3145,30.4721,30.2218,30.3701,101300.0
2009-12-02 09:30:00,32.71,33.34,32.71,33.3,31800.0,30.3238,30.9078,30.3238,30.8707,31800.0
2009-12-02 10:00:00,33.29,33.99,33.28,33.88,73300.0,30.8615,31.5104,30.8522,31.4084,73300.0
2009-12-02 10:30:00,33.9,34.01,33.7,33.72,58300.0,31.427,31.5289,31.2415,31.2601,58300.0
2009-12-02 11:00:00,33.71,33.71,33.2,33.32,52500.0,31.2508,31.2508,30.778,30.8893,52500.0
2009-12-02 11:30:00,33.29,33.51,33.28,33.3,26000.0,30.8615,31.0654,30.8522,30.8707,26000.0
2009-12-02 12:00:00,33.31,33.36,32.94,33.03,21700.0,30.88,30.9263,30.537,30.6204,21700.0
2009-12-02 12:30:00,33.03,33.14,33.0,33.09,7300.0,30.6204,30.7224,30.5926,30.676,7300.0
2009-12-02 13:00:00,33.12,33.15,33.04,33.04,9800.0,30.7039,30.7317,30.6297,30.6297,9800.0
2009-12-02 13:30:00,33.04,33.28,33.04,33.26,14600.0,30.6297,30.8522,30.6297,30.8336,14600.0
2009-12-02 14:00:00,33.25,33.36,33.11,33.22,35600.0,30.8244,30.9263,30.6946,30.7966,35600.0
2009-12-02 14:30:00,33.19,33.52,33.19,33.5,33200.0,30.7687,31.0747,30.7687,31.0561,33200.0
2009-12-02 15:00:00,33.51,33.52,33.4,33.49,38000.0,31.0654,31.0747,30.9634,31.0469,38000.0
2009-12-02 15:30:00,33.48,33.48,33.33,33.4,60600.0,31.0376,31.0376,30.8985,30.9634,60600.0
2009-12-03 09:30:00,33.61,33.89,33.6,33.75,28700.0,31.1581,31.4177,31.1488,31.2879,28700.0
2009-12-03 10:00:00,33.72,33.76,33.34,33.44,26700.0,31.2601,31.2972,30.9078,31.0005,26700.0
2009-12-03 10:30:00,33.46,33.46,33.19,33.2,23400.0,31.019,31.019,30.7687,30.778,23400.0
2009-12-03 11:00:00,33.19,33.23,33.14,33.17,38800.0,30.7687,30.8058,30.7224,30.7502,38800.0
2009-12-03 11:30:00,33.17,33.26,33.0,33.24,27000.0,30.7502,30.8336,30.5926,30.8151,27000.0
2009-12-03 12:00:00,33.24,33.31,33.16,33.24,6700.0,30.8151,30.88,30.7409,30.8151,6700.0
2009-12-03 12:30:00,33.24,33.4,33.24,33.39,10900.0,30.8151,30.9634,30.8151,30.9542,10900.0
2009-12-03 13:00:00,33.39,33.56,33.34,33.5,24700.0,30.9542,31.1118,30.9078,31.0561,24700.0
2009-12-03 13:30:00,33.54,33.59,33.47,33.56,23200.0,31.0932,31.1396,31.0283,31.1118,23200.0
2009-12-03 14:00:00,33.56,33.58,33.36,33.38,13500.0,31.1118,31.1303,30.9263,30.9449,13500.0
2009-12-03 14:30:00,33.36,33.36,33.23,33.26,16800.0,30.9263,30.9263,30.8058,30.8336,16800.0
2009-12-03 15:00:00,33.25,33.33,33.25,33.27,23600.0,30.8244,30.8985,30.8244,30.8429,23600.0
2009-12-03 15:30:00,33.27,33.31,32.99,33.01,57400.0,30.8429,30.88,30.5833,30.6019,57400.0
2009-12-04 09:30:00,33.89,34.11,33.65,33.77,28100.0,31.4177,31.6216,31.1952,31.3064,28100.0
2009-12-04 10:00:00,33.83,33.87,33.62,33.71,24800.0,31.3621,31.3991,31.1674,31.2508,24800.0
2009-12-04 10:30:00,33.72,33.78,33.62,33.7,27400.0,31.2601,31.3157,31.1674,31.2415,27400.0
2009-12-04 11:00:00,33.67,33.67,33.38,33.38,13500.0,31.2137,31.2137,30.9449,30.9449,13500.0
2009-12-04 11:30:00,33.4,33.44,32.85,33.26,16300.0,30.9634,31.0005,30.4536,30.8336,16300.0
2009-12-04 12:00:00,33.25,33.38,33.23,33.28,14500.0,30.8244,30.9449,30.8058,30.8522,14500.0
2009-12-04 12:30:00,33.29,33.52,33.28,33.46,4600.0,30.8615,31.0747,30.8522,31.019,4600.0
2009-12-04 13:00:00,33.45,33.54,33.26,33.26,9200.0,31.0098,31.0932,30.8336,30.8336,9200.0
2009-12-04 13:30:00,33.25,33.29,33.0,33.0,8200.0,30.8244,30.8615,30.5926,30.5926,8200.0
2009-12-04 14:00:00,33.02,33.16,33.02,33.08,6400.0,30.6111,30.7409,30.6111,30.6668,6400.0
2009-12-04 14:30:00,33.12,33.29,33.06,33.29,7900.0,30.7039,30.8615,30.6482,30.8615,7900.0
2009-12-04 15:00:00,33.28,33.52,33.23,33.43,14700.0,30.8522,31.0747,30.8058,30.9912,14700.0
2009-12-04 15:30:00,33.45,33.5,33.38,33.49,43400.0,31.0098,31.0561,30.9449,31.0469,43400.0
2009-12-07 09:30:00,33.61,33.76,33.47,33.75,16800.0,31.1581,31.2972,31.0283,31.2879,16800.0
2009-12-07 10:00:00,33.73,33.77,33.55,33.76,19800.0,31.2694,31.3064,31.1025,31.2972,19800.0
2009-12-07 10:30:00,33.78,33.85,33.74,33.82,15500.0,31.3157,31.3806,31.2786,31.3528,15500.0
2009-12-07 11:00:00,33.8,33.87,33.78,33.83,11900.0,31.3342,31.3991,31.3157,31.3621,11900.0
2009-12-07 11:30:00,33.85,33.98,33.85,33.92,8900.0,31.3806,31.5011,31.3806,31.4455,8900.0
2009-12-07 12:00:00,33.94,33.95,33.9,33.91,27700.0,31.464,31.4733,31.427,31.4362,27700.0
2009-12-07 12:30:00,33.91,34.0,33.89,33.92,25700.0,31.4362,31.5197,31.4177,31.4455,25700.0
2009-12-07 13:00:00,33.91,33.92,33.85,33.89,16300.0,31.4362,31.4455,31.3806,31.4177,16300.0
2009-12-07 13:30:00,33.88,33.9,33.75,33.79,17000.0,31.4084,31.427,31.2879,31.325,17000.0
2009-12-07 14:00:00,33.79,33.8,33.61,33.62,7400.0,31.325,31.3342,31.1581,31.1674,7400.0
2009-12-07 14:30:00,33.6,33.6,33.42,33.52,15200.0,31.1488,31.1488,30.982,31.0747,15200.0
2009-12-07 15:00:00,33.54,33.6,33.46,33.5,13100.0,31.0932,31.1488,31.019,31.0561,13100.0
2009-12-07 15:30:00,33.48,33.76,33.48,33.71,39500.0,31.0376,31.2972,31.0376,31.2508,39500.0
2009-12-08 09:30:00,33.39,33.79,32.88,33.26,15100.0,30.9542,31.325,30.4814,30.8336,15100.0
2009-12-08 10:00:00,33.26,33.59,33.2,33.47,11400.0,30.8336,31.1396,30.778,31.0283,11400.0
2009-12-08 10:30:00,33.5,33.52,33.38,33.46,14100.0,31.0561,31.0747,30.9449,31.019,14100.0
2009-12-08 11:00:00,33.46,33.72,33.46,33.67,15600.0,31.019,31.2601,31.019,31.2137,15600.0
2009-12-08 11:30:00,33.65,33.8,33.61,33.71,8000.0,31.1952,31.3342,31.1581,31.2508,8000.0
2009-12-08 12:00:00,33.71,33.71,33.39,33.39,5400.0,31.2508,31.2508,30.9542,30.9542,5400.0
2009-12-08 12:30:00,33.4,33.45,33.38,33.44,12500.0,30.9634,31.0098,30.9449,31.0005,12500.0
2009-12-08 13:00:00,33.44,33.47,33.11,33.11,11100.0,31.0005,31.0283,30.6946,30.6946,11100.0
2009-12-08 13:30:00,33.13,33.27,33.12,33.15,7500.0,30.7131,30.8429,30.7039,30.7317,7500.0
2009-12-08 14:00:00,33.16,33.29,33.16,33.21,7500.0,30.7409,30.8615,30.7409,30.7873,7500.0
2009-12-08 14:30:00,33.21,33.28,33.09,33.13,8100.0,30.7873,30.8522,30.676,30.7131,8100.0
2009-12-08 15:00:00,33.12,33.26,33.12,33.24,7300.0,30.7039,30.8336,30.7039,30.8151,7300.0
2009-12-08 15:30:00,33.2,33.25,33.09,33.16,24200.0,30.778,30.8244,30.676,30.7409,24200.0
2009-12-09 09:30:00,33.58,34.46,33.58,34.12,84300.0,31.1303,31.9461,31.1303,31.6309,84300.0
2009-12-09 10:00:00,34.13,34.2,33.88,33.91,32900.0,31.6402,31.7051,31.4084,31.4362,32900.0
2009-12-09 10:30:00,33.9,34.06,33.82,33.91,36100.0,31.427,31.5753,31.3528,31.4362,36100.0
2009-12-09 11:00:00,33.94,34.04,33.86,33.89,30600.0,31.464,31.5567,31.3899,31.4177,30600.0
2009-12-09 11:30:00,33.89,33.9,33.74,33.8,15400.0,31.4177,31.427,31.2786,31.3342,15400.0
2009-12-09 12:00:00,33.8,33.8,33.59,33.69,9200.0,31.3342,31.3342,31.1396,31.2323,9200.0
2009-12-09 12:30:00,33.72,33.78,33.62,33.69,6800.0,31.2601,31.3157,31.1674,31.2323,6800.0
2009-12-09 13:00:00,33.69,33.71,33.55,33.59,15400.0,31.2323,31.2508,31.1025,31.1396,15400.0
2009-12-09 13:30:00,33.6,33.68,33.49,33.62,22800.0,31.1488,31.223,31.0469,31.1674,22800.0
2009-12-09 14:00:00,33.61,33.66,33.52,33.62,33400.0,31.1581,31.2045,31.0747,31.1674,33400.0
2009-12-09 14:30:00,33.64,33.71,33.59,33.66,18000.0,31.1859,31.2508,31.1396,31.2045,18000.0
2009-12-09 15:00:00,33.66,33.95,33.66,33.89,28200.0,31.2045,31.4733,31.2045,31.4177,28200.0
2009-12-09 15:30:00,33.89,33.98,33.81,33.89,31700.0,31.4177,31.5011,31.3435,31.4177,31700.0
2009-12-10 09:30:00,34.0,34.22,33.84,33.89,13500.0,31.5197,31.7236,31.3713,31.4177,13500.0
2009-12-10 10:00:00,33.87,33.87,33.56,33.62,30400.0,31.3991,31.3991,31.1118,31.1674,30400.0
2009-12-10 10:30:00,33.67,33.67,33.6,33.67,2300.0,31.2137,31.2137,31.1488,31.2137,2300.0
2009-12-10 11:00:00,33.72,33.73,33.55,33.56,17900.0,31.2601,31.2694,31.1025,31.1118,17900.0
2009-12-10 11:30:00,33.54,33.58,33.45,33.58,33900.0,31.0932,31.1303,31.0098,31.1303,33900.0
2009-12-10 12:00:00,33.59,33.65,33.51,33.65,5900.0,31.1396,31.1952,31.0654,31.1952,5900.0
2009-12-10 12:30:00,33.65,33.83,33.65,33.83,6100.0,31.1952,31.3621,31.1952,31.3621,6100.0
2009-12-10 13:00:00,33.82,33.85,33.61,33.68,19000.0,31.3528,31.3806,31.1581,31.223,19000.0
2009-12-10 13:30:00,33.69,33.87,33.69,33.87,13600.0,31.2323,31.3991,31.2323,31.3991,13600.0
2009-12-10 14:00:00,33.88,33.98,33.81,33.98,12700.0,31.4084,31.5011,31.3435,31.5011,12700.0
2009-12-10 14:30:00,33.98,34.0,33.9,33.9,10800.0,31.5011,31.5197,31.427,31.427,10800.0
2009-12-10 15:00:00,33.92,33.93,33.51,33.51,22000.0,31.4455,31.4548,31.0654,31.0654,22000.0
2009-12-10 15:30:00,33.51,33.67,33.51,33.65,43800.0,31.0654,31.2137,31.0654,31.1952,43800.0
2009-12-11 09:30:00,33.92,34.34,33.91,34.23,28500.0,31.4455,31.8349,31.4362,31.7329,28500.0
2009-12-11 10:00:00,34.22,34.22,34.01,34.06,26000.0,31.7236,31.7236,31.5289,31.5753,26000.0
2009-12-11 10:30:00,34.06,34.13,34.04,34.08,37900.0,31.5753,31.6402,31.5567,31.5938,37900.0
2009-12-11 11:00:00,34.08,34.09,33.79,33.86,15200.0,31.5938,31.6031,31.325,31.3899,15200.0
2009-12-11 11:30:00,33.86,33.96,33.82,33.92,24300.0,31.3899,31.4826,31.3528,31.4455,24300.0
2009-12-11 12:00:00,33.94,34.05,33.92,34.05,11000.0,31.464,31.566,31.4455,31.566,11000.0
2009-12-11 12:30:00,34.05,34.05,33.94,34.05,42400.0,31.566,31.566,31.464,31.566,42400.0
2009-12-11 13:00:00,34.04,34.07,34.0,34.02,15000.0,31.5567,31.5845,31.5197,31.5382,15000.0
2009-12-11 13:30:00,34.03,34.07,34.03,34.06,16200.0,31.5475,31.5845,31.5475,31.5753,16200.0
2009-12-11 14:00:00,34.07,34.17,34.06,34.08,17100.0,31.5845,31.6773,31.5753,31.5938,17100.0
2009-12-11 14:30:00,34.09,34.1,33.96,33.99,27200.0,31.6031,31.6124,31.4826,31.5104,27200.0
2009-12-11 15:00:00,33.98,34.03,33.98,34.0,25700.0,31.5011,31.5475,31.5011,31.5197,25700.0
2009-12-11 15:30:00,34.0,34.14,33.98,34.12,42800.0,31.5197,31.6494,31.5011,31.6309,42800.0
2009-12-14 09:30:00,34.26,34.5,34.18,34.48,26600.0,31.7607,31.9832,31.6865,31.9646,26600.0
2009-12-14 10:00:00,34.44,34.49,34.26,34.39,26800.0,31.9276,31.9739,31.7607,31.8812,26800.0
2009-12-14 10:30:00,34.4,34.51,34.36,34.43,33700.0,31.8905,31.9925,31.8534,31.9183,33700.0
2009-12-14 11:00:00,34.43,34.45,34.38,34.39,16300.0,31.9183,31.9368,31.8719,31.8812,16300.0
2009-12-14 11:30:00,34.39,34.46,34.39,34.41,43900.0,31.8812,31.9461,31.8812,31.8997,43900.0
2009-12-14 12:00:00,34.43,34.45,34.42,34.44,17000.0,31.9183,31.9368,31.909,31.9276,17000.0
2009-12-14 12:30:00,34.44,34.46,34.39,34.41,34500.0,31.9276,31.9461,31.8812,31.8997,34500.0
2009-12-14 13:00:00,34.41,34.44,34.33,34.42,11300.0,31.8997,31.9276,31.8256,31.909,11300.0
2009-12-14 13:30:00,34.4,34.46,34.36,34.46,14100.0,31.8905,31.9461,31.8534,31.9461,14100.0
2009-12-14 14:00:00,34.44,34.46,34.38,34.41,16700.0,31.9276,31.9461,31.8719,31.8997,16700.0
2009-12-14 14:30:00,34.41,34.48,34.4,34.47,20900.0,31.8997,31.9646,31.8905,31.9554,20900.0
2009-12-14 15:00:00,34.45,34.47,34.39,34.47,17700.0,31.9368,31.9554,31.8812,31.9554,17700.0
2009-12-14 15:30:00,34.45,34.5,34.38,34.42,58700.0,31.9368,31.9832,31.8719,31.909,58700.0
2009-12-15 09:30:00,34.28,34.33,34.03,34.17,34100.0,31.7792,31.8256,31.5475,31.6773,34100.0
2009-12-15 10:00:00,34.18,34.45,34.16,34.43,27000.0,31.6865,31.9368,31.668,31.9183,27000.0
2009-12-15 10:30:00,34.43,34.58,34.41,34.56,12100.0,31.9183,32.0573,31.8997,32.0388,12100.0
2009-12-15 11:00:00,34.58,34.58,34.39,34.42,14400.0,32.0573,32.0573,31.8812,31.909,14400.0
2009-12-15 11:30:00,34.41,34.48,34.41,34.43,11300.0,31.8997,31.9646,31.8997,31.9183,11300.0
2009-12-15 12:00:00,34.46,34.52,34.39,34.39,7600.0,31.9461,32.0017,31.8812,31.8812,7600.0
2009-12-15 12:30:00,34.39,34.41,34.3,34.35,8200.0,31.8812,31.8997,31.7978,31.8441,8200.0
2009-12-15 13:00:00,34.33,34.37,34.23,34.3,33300.0,31.8256,31.8627,31.7329,31.7978,33300.0
2009-12-15 13:30:00,34.31,34.38,34.24,34.3,22500.0,31.807,31.8719,31.7421,31.7978,22500.0
2009-12-15 14:00:00,34.3,34.34,34.26,34.32,14900.0,31.7978,31.8349,31.7607,31.8163,14900.0
2009-12-15 14:30:00,34.33,34.35,34.26,34.28,30100.0,31.8256,31.8441,31.7607,31.7792,30100.0
2009-12-15 15:00:00,34.28,34.32,34.17,34.19,25900.0,31.7792,31.8163,31.6773,31.6958,25900.0
2009-12-15 15:30:00,34.18,34.26,34.18,34.26,85400.0,31.6865,31.7607,31.6865,31.7607,85400.0
2009-12-16 09:30:00,34.42,34.61,34.3,34.46,24000.0,31.909,32.0852,31.7978,31.9461,24000.0
2009-12-16 10:00:00,34.5,34.5,34.16,34.23,8400.0,31.9832,31.9832,31.668,31.7329,8400.0
2009-12-16 10:30:00,34.23,34.47,34.23,34.44,10000.0,31.7329,31.9554,31.7329,31.9276,10000.0
2009-12-16 11:00:00,34.44,34.54,34.41,34.52,9000.0,31.9276,32.0203,31.8997,32.0017,9000.0
2009-12-16 11:30:00,34.52,34.61,34.49,34.5,8100.0,32.0017,32.0852,31.9739,31.9832,8100.0
2009-12-16 12:00:00,34.5,34.55,34.5,34.52,5700.0,31.9832,32.0295,31.9832,32.0017,5700.0
2009-12-16 12:30:00,34.53,34.53,34.44,34.44,2800.0,32.011,32.011,31.9276,31.9276,2800.0
2009-12-16 13:00:00,34.44,34.6,34.44,34.6,7600.0,31.9276,32.0759,31.9276,32.0759,7600.0
2009-12-16 13:30:00,34.6,34.61,34.51,34.51,8600.0,32.0759,32.0852,31.9925,31.9925,8600.0
2009-12-16 14:00:00,34.51,34.65,34.43,34.64,32700.0,31.9925,32.1222,31.9183,32.113,32700.0
2009-12-16 14:30:00,34.65,34.7,34.53,34.6,25800.0,32.1222,32.1686,32.011,32.0759,25800.0
2009-12-16 15:00:00,34.6,34.74,34.54,34.54,40100.0,32.0759,32.2057,32.0203,32.0203,40100.0
2009-12-16 15:30:00,34.54,34.76,34.53,34.76,40800.0,32.0203,32.2242,32.011,32.2242,40800.0
2009-12-17 09:30:00,34.43,34.65,34.23,34.26,44600.0,31.9183,32.1222,31.7329,31.7607,44600.0
2009-12-17 10:00:00,34.27,34.81,34.26,34.76,28300.0,31.77,32.2706,31.7607,32.2242,28300.0
2009-12-17 10:30:00,34.76,34.84,34.61,34.8,21900.0,32.2242,32.2984,32.0852,32.2613,21900.0
2009-12-17 11:00:00,34.79,34.82,34.75,34.77,10300.0,32.252,32.2798,32.2149,32.2335,10300.0
2009-12-17 11:30:00,34.76,34.78,34.67,34.71,19600.0,32.2242,32.2428,32.1408,32.1779,19600.0
2009-12-17 12:00:00,34.71,34.82,34.7,34.81,9700.0,32.1779,32.2798,32.1686,32.2706,9700.0
2009-12-17 12:30:00,34.8,34.81,34.59,34.63,11300.0,32.2613,32.2706,32.0666,32.1037,11300.0
2009-12-17 13:00:00,34.63,34.7,34.62,34.7,11400.0,32.1037,32.1686,32.0944,32.1686,11400.0
2009-12-17 13:30:00,34.7,34.75,34.62,34.75,10800.0,32.1686,32.2149,32.0944,32.2149,10800.0
2009-12-17 14:00:00,34.74,34.75,34.69,34.69,10600.0,32.2057,32.2149,32.1593,32.1593,10600.0
2009-12-17 14:30:00,34.7,34.86,34.7,34.85,30100.0,32.1686,32.3169,32.1686,32.3076,30100.0
2009-12-17 15:00:00,34.84,34.89,34.78,34.85,30400.0,32.2984,32.3447,32.2428,32.3076,30400.0
2009-12-17 15:30:00,34.85,34.92,34.81,34.89,43700.0,32.3076,32.3725,32.2706,32.3447,43700.0
2009-12-18 09:30:00,35.17,35.17,35.01,35.04,139000.0,32.6043,32.6043,32.456,32.4838,139000.0
2009-12-18 10:00:00,35.04,35.1,34.78,34.82,10900.0,32.4838,32.5394,32.2428,32.2798,10900.0
2009-12-18 10:30:00,34.82,34.82,34.58,34.64,11900.0,32.2798,32.2798,32.0573,32.113,11900.0
2009-12-18 11:00:00,34.62,34.65,34.45,34.51,9500.0,32.0944,32.1222,31.9368,31.9925,9500.0
2009-12-18 11:30:00,34.5,34.53,34.4,34.45,7400.0,31.9832,32.011,31.8905,31.9368,7400.0
2009-12-18 12:00:00,34.47,34.5,34.44,34.47,4400.0,31.9554,31.9832,31.9276,31.9554,4400.0
2009-12-18 12:30:00,34.5,34.64,34.48,34.64,7700.0,31.9832,32.113,31.9646,32.113,7700.0
2009-12-18 13:00:00,34.65,34.83,34.63,34.81,16700.0,32.1222,32.2891,32.1037,32.2706,16700.0
2009-12-18 13:30:00,34.83,34.84,34.64,34.66,17200.0,32.2891,32.2984,32.113,32.1315,17200.0
2009-12-18 14:00:00,34.65,34.68,34.59,34.62,4000.0,32.1222,32.15,32.0666,32.0944,4000.0
2009-12-18 14:30:00,34.63,34.72,34.61,34.71,8200.0,32.1037,32.1871,32.0852,32.1779,8200.0
2009-12-18 15:00:00,34.73,34.73,34.62,34.67,11800.0,32.1964,32.1964,32.0944,32.1408,11800.0
2009-12-18 15:30:00,34.65,34.85,34.62,34.78,80500.0,32.1222,32.3076,32.0944,32.2428,80500.0
2009-12-21 09:30:00,35.14,35.72,35.07,35.72,47700.0,32.5765,33.1142,32.5116,33.1142,47700.0
2009-12-21 10:00:00,35.71,35.81,35.63,35.63,37000.0,33.1049,33.1976,33.0307,33.0307,37000.0
2009-12-21 10:30:00,35.62,35.72,35.28,35.28,50000.0,33.0215,33.1142,32.7063,32.7063,50000.0
2009-12-21 11:00:00,35.28,35.44,35.27,35.32,21700.0,32.7063,32.8546,32.697,32.7434,21700.0
2009-12-21 11:30:00,35.32,35.38,35.28,35.28,14000.0,32.7434,32.799,32.7063,32.7063,14000.0
2009-12-21 12:00:00,35.28,35.4,35.28,35.34,20300.0,32.7063,32.8175,32.7063,32.7619,20300.0
2009-12-21 12:30:00,35.35,35.39,35.25,35.34,32700.0,32.7712,32.8083,32.6785,32.7619,32700.0
2009-12-21 13:00:00,35.34,35.35,35.26,35.29,18000.0,32.7619,32.7712,32.6877,32.7155,18000.0
2009-12-21 13:30:00,35.3,35.35,35.26,35.31,24300.0,32.7248,32.7712,32.6877,32.7341,24300.0
2009-12-21 14:00:00,35.31,35.36,35.26,35.34,8300.0,32.7341,32.7804,32.6877,32.7619,8300.0
2009-12-21 14:30:00,35.34,35.35,35.27,35.3,23500.0,32.7619,32.7712,32.697,32.7248,23500.0
2009-12-21 15:00:00,35.3,35.33,35.18,35.3,34800.0,32.7248,32.7526,32.6136,32.7248,34800.0
2009-12-21 15:30:00,35.29,35.38,35.29,35.32,42200.0,32.7155,32.799,32.7155,32.7434,42200.0
2009-12-22 09:30:00,35.47,35.58,35.35,35.54,10700.0,32.8824,32.9844,32.7712,32.9473,10700.0
2009-12-22 10:00:00,35.56,35.7,35.53,35.68,16800.0,32.9659,33.0956,32.938,33.0771,16800.0
2009-12-22 10:30:00,35.66,35.67,35.34,35.41,14700.0,33.0586,33.0678,32.7619,32.8268,14700.0
2009-12-22 11:00:00,35.43,35.44,35.21,35.3,7900.0,32.8453,32.8546,32.6414,32.7248,7900.0
2009-12-22 11:30:00,35.31,35.38,35.25,35.29,16400.0,32.7341,32.799,32.6785,32.7155,16400.0
2009-12-22 12:00:00,35.3,35.37,35.27,35.31,7400.0,32.7248,32.7897,32.697,32.7341,7400.0
2009-12-22 12:30:00,35.32,35.35,35.26,35.3,8000.0,32.7434,32.7712,32.6877,32.7248,8000.0
2009-12-22 13:00:00,35.3,35.43,35.29,35.34,6900.0,32.7248,32.8453,32.7155,32.7619,6900.0
2009-12-22 13:30:00,35.34,35.39,35.32,35.32,10000.0,32.7619,32.8083,32.7434,32.7434,10000.0
2009-12-22 14:00:00,35.32,35.4,35.29,35.39,10400.0,32.7434,32.8175,32.7155,32.8083,10400.0
2009-12-22 14:30:00,35.38,35.39,35.29,35.29,10800.0,32.799,32.8083,32.7155,32.7155,10800.0
2009-12-22 15:00:00,35.29,35.29,35.19,35.25,10400.0,32.7155,32.7155,32.6228,32.6785,10400.0
2009-12-22 15:30:00,35.25,35.43,35.25,35.36,32500.0,32.6785,32.8453,32.6785,32.7804,32500.0
2009-12-23 09:30:00,35.58,35.96,35.58,35.71,12600.0,32.9844,33.3367,32.9844,33.1049,12600.0
2009-12-23 10:00:00,35.66,35.77,35.4,35.74,49300.0,33.0586,33.1605,32.8175,33.1327,49300.0
2009-12-23 10:30:00,35.77,35.84,35.74,35.8,19100.0,33.1605,33.2254,33.1327,33.1883,19100.0
2009-12-23 11:00:00,35.8,36.01,35.79,35.94,18300.0,33.1883,33.383,33.1791,33.3181,18300.0
2009-12-23 11:30:00,35.98,36.05,35.94,35.97,10700.0,33.3552,33.4201,33.3181,33.3459,10700.0
2009-12-23 12:00:00,35.98,36.01,35.95,36.0,9400.0,33.3552,33.383,33.3274,33.3738,9400.0
2009-12-23 12:30:00,35.99,36.11,35.98,36.06,6200.0,33.3645,33.4757,33.3552,33.4294,6200.0
2009-12-23 13:00:00,36.05,36.11,36.0,36.06,5100.0,33.4201,33.4757,33.3738,33.4294,5100.0
2009-12-23 13:30:00,36.05,36.17,36.05,36.11,6500.0,33.4201,33.5314,33.4201,33.4757,6500.0
2009-12-23 14:00:00,36.12,36.14,36.02,36.02,6600.0,33.485,33.5035,33.3923,33.3923,6600.0
2009-12-23 14:30:00,36.02,36.05,36.01,36.01,3600.0,33.3923,33.4201,33.383,33.383,3600.0
2009-12-23 15:00:00,36.01,36.07,35.97,36.02,14000.0,33.383,33.4386,33.3459,33.3923,14000.0
2009-12-23 15:30:00,36.03,36.13,35.99,36.12,30400.0,33.4016,33.4943,33.3645,33.485,30400.0
2009-12-24 09:30:00,36.24,36.33,36.19,36.21,4700.0,33.5962,33.6797,33.5499,33.5684,4700.0
2009-12-24 10:00:00,36.25,36.36,36.24,36.24,2600.0,33.6055,33.7075,33.5962,33.5962,2600.0
2009-12-24 10:30:00,36.21,36.25,36.16,36.25,10700.0,33.5684,33.6055,33.5221,33.6055,10700.0
2009-12-24 11:00:00,36.23,36.28,36.17,36.24,7300.0,33.587,33.6333,33.5314,33.5962,7300.0
2009-12-24 11:30:00,36.23,36.37,36.22,36.36,11200.0,33.587,33.7168,33.5777,33.7075,11200.0
2009-12-24 12:00:00,36.35,36.36,36.11,36.13,28700.0,33.6982,33.7075,33.4757,33.4943,28700.0
2009-12-24 12:30:00,36.13,36.2,36.0,36.11,51700.0,33.4943,33.5592,33.3738,33.4757,51700.0
2009-12-28 09:30:00,36.11,36.29,36.11,36.11,7400.0,33.4757,33.6426,33.4757,33.4757,7400.0
2009-12-28 10:00:00,36.13,36.17,36.01,36.11,11500.0,33.4943,33.5314,33.383,33.4757,11500.0
2009-12-28 10:30:00,36.11,36.17,36.07,36.07,3600.0,33.4757,33.5314,33.4386,33.4386,3600.0
2009-12-28 11:00:00,36.08,36.09,36.03,36.05,5300.0,33.4479,33.4572,33.4016,33.4201,5300.0
2009-12-28 11:30:00,36.06,36.09,36.05,36.08,3000.0,33.4294,33.4572,33.4201,33.4479,3000.0
2009-12-28 12:00:00,36.07,36.17,36.04,36.17,8300.0,33.4386,33.5314,33.4108,33.5314,8300.0
2009-12-28 12:30:00,36.15,36.21,36.11,36.2,32000.0,33.5128,33.5684,33.4757,33.5592,32000.0
2009-12-28 13:00:00,36.2,36.3,36.19,36.25,15100.0,33.5592,33.6519,33.5499,33.6055,15100.0
2009-12-28 13:30:00,36.25,36.28,36.23,36.28,7300.0,33.6055,33.6333,33.587,33.6333,7300.0
2009-12-28 14:00:00,36.28,36.29,36.14,36.15,8200.0,33.6333,33.6426,33.5035,33.5128,8200.0
2009-12-28 14:30:00,36.16,36.31,36.16,36.31,11600.0,33.5221,33.6611,33.5221,33.6611,11600.0
2009-12-28 15:00:00,36.3,36.37,36.24,36.26,10500.0,33.6519,33.7168,33.5962,33.6148,10500.0
2009-12-28 15:30:00,36.26,36.36,36.24,36.32,22000.0,33.6148,33.7075,33.5962,33.6704,22000.0
2009-12-29 09:30:00,36.34,36.43,36.17,36.42,16100.0,33.689,33.7724,33.5314,33.7631,16100.0
2009-12-29 10:00:00,36.42,36.7,36.39,36.6,13700.0,33.7631,34.0227,33.7353,33.93,13700.0
2009-12-29 10:30:00,36.6,36.62,36.47,36.47,10000.0,33.93,33.9485,33.8095,33.8095,10000.0
2009-12-29 11:00:00,36.46,36.48,36.39,36.43,10300.0,33.8002,33.8187,33.7353,33.7724,10300.0
2009-12-29 11:30:00,36.42,36.46,36.33,36.37,19600.0,33.7631,33.8002,33.6797,33.7168,19600.0
2009-12-29 12:00:00,36.36,36.38,36.22,36.22,14700.0,33.7075,33.726,33.5777,33.5777,14700.0
2009-12-29 12:30:00,36.21,36.39,36.21,36.35,9200.0,33.5684,33.7353,33.5684,33.6982,9200.0
2009-12-29 13:00:00,36.35,36.39,36.34,36.37,8800.0,33.6982,33.7353,33.689,33.7168,8800.0
2009-12-29 13:30:00,36.36,36.41,36.36,36.4,9500.0,33.7075,33.7538,33.7075,33.7446,9500.0
2009-12-29 14:00:00,36.39,36.41,36.35,36.39,9100.0,33.7353,33.7538,33.6982,33.7353,9100.0
2009-12-29 14:30:00,36.39,36.39,36.29,36.32,15300.0,33.7353,33.7353,33.6426,33.6704,15300.0
2009-12-29 15:00:00,36.33,36.48,36.33,36.47,24800.0,33.6797,33.8187,33.6797,33.8095,24800.0
2009-12-29 15:30:00,36.47,36.49,36.34,36.41,49700.0,33.8095,33.828,33.689,33.7538,49700.0
2009-12-30 09:30:00,36.55,36.59,36.01,36.42,16400.0,33.8836,33.9207,33.383,33.7631,16400.0
2009-12-30 10:00:00,36.39,36.39,36.05,36.1,11000.0,33.7353,33.7353,33.4201,33.4665,11000.0
2009-12-30 10:30:00,36.1,36.17,35.85,35.86,17100.0,33.4665,33.5314,33.2347,33.244,17100.0
2009-12-30 11:00:00,35.83,35.9,35.81,35.87,21500.0,33.2162,33.281,33.1976,33.2532,21500.0
2009-12-30 11:30:00,35.83,35.94,35.81,35.88,23900.0,33.2162,33.3181,33.1976,33.2625,23900.0
2009-12-30 12:00:00,35.89,35.91,35.8,35.82,18800.0,33.2718,33.2903,33.1883,33.2069,18800.0
2009-12-30 12:30:00,35.83,35.83,35.69,35.72,13100.0,33.2162,33.2162,33.0864,33.1142,13100.0
2009-12-30 13:00:00,35.73,35.79,35.5,35.52,15100.0,33.1235,33.1791,32.9102,32.9288,15100.0
2009-12-30 13:30:00,35.52,35.86,35.48,35.81,88700.0,32.9288,33.244,32.8917,33.1976,88700.0
2009-12-30 14:00:00,35.83,35.9,35.82,35.9,14000.0,33.2162,33.281,33.2069,33.281,14000.0
2009-12-30 14:30:00,35.89,35.91,35.89,35.91,12700.0,33.2718,33.2903,33.2718,33.2903,12700.0
2009-12-30 15:00:00,35.92,35.92,35.79,35.8,18200.0,33.2996,33.2996,33.1791,33.1883,18200.0
2009-12-30 15:30:00,35.8,36.03,35.79,36.02,41400.0,33.1883,33.4016,33.1791,33.3923,41400.0
2009-12-31 09:30:00,36.14,36.14,35.87,36.01,12300.0,33.5035,33.5035,33.2532,33.383,12300.0
2009-12-31 10:00:00,36.01,36.08,35.98,36.06,13800.0,33.383,33.4479,33.3552,33.4294,13800.0
2009-12-31 10:30:00,36.05,36.08,36.04,36.05,13300.0,33.4201,33.4479,33.4108,33.4201,13300.0
2009-12-31 11:00:00,36.06,36.06,35.79,35.8,11200.0,33.4294,33.4294,33.1791,33.1883,11200.0
2009-12-31 11:30:00,35.8,35.86,35.78,35.8,11800.0,33.1883,33.244,33.1698,33.1883,11800.0
2009-12-31 12:00:00,35.76,35.84,35.75,35.8,7200.0,33.1513,33.2254,33.142,33.1883,7200.0
2009-12-31 12:30:00,35.8,35.83,35.79,35.8,6000.0,33.1883,33.2162,33.1791,33.1883,6000.0
2009-12-31 13:00:00,35.8,35.85,35.8,35.85,6900.0,33.1883,33.2347,33.1883,33.2347,6900.0
2009-12-31 13:30:00,35.86,35.87,35.8,35.81,4000.0,33.244,33.2532,33.1883,33.1976,4000.0
2009-12-31 14:00:00,35.81,35.82,35.8,35.8,3900.0,33.1976,33.2069,33.1883,33.1883,3900.0
2009-12-31 14:30:00,35.81,35.83,35.8,35.82,4400.0,33.1976,33.2162,33.1883,33.2069,4400.0
2009-12-31 15:00:00,35.81,35.85,35.8,35.82,8100.0,33.1976,33.2347,33.1883,33.2069,8100.0
2009-12-31 15:30:00,35.83,35.84,35.58,35.8,281100.0,33.2162,33.2254,32.9844,33.1883,281100.0
2010-01-04 09:30:00,35.88,36.36,35.77,35.98,116800.0,33.2625,33.7075,33.1605,33.3552,116800.0
2010-01-04 10:00:00,35.99,36.08,35.91,36.07,120000.0,33.3645,33.4479,33.2903,33.4386,120000.0
2010-01-04 10:30:00,36.11,36.15,35.97,35.99,32000.0,33.4757,33.5128,33.3459,33.3645,32000.0
2010-01-04 11:00:00,36.0,36.04,35.98,36.0,61500.0,33.3738,33.4108,33.3552,33.3738,61500.0
2010-01-04 11:30:00,36.01,36.03,35.98,36.01,58000.0,33.383,33.4016,33.3552,33.383,58000.0
2010-01-04 12:00:00,36.01,36.04,35.99,36.01,45600.0,33.383,33.4108,33.3645,33.383,45600.0
2010-01-04 12:30:00,36.01,36.02,35.94,36.01,68700.0,33.383,33.3923,33.3181,33.383,68700.0
2010-01-04 13:00:00,36.0,36.03,35.99,36.0,18900.0,33.3738,33.4016,33.3645,33.3738,18900.0
2010-01-04 13:30:00,36.01,36.02,35.98,36.01,38900.0,33.383,33.3923,33.3552,33.383,38900.0
2010-01-04 14:00:00,36.01,36.02,35.99,36.0,29400.0,33.383,33.3923,33.3645,33.3738,29400.0
2010-01-04 14:30:00,36.0,36.0,35.89,36.0,52400.0,33.3738,33.3738,33.2718,33.3738,52400.0
2010-01-04 15:00:00,35.99,36.02,35.82,35.82,38900.0,33.3645,33.3923,33.2069,33.2069,38900.0
2010-01-04 15:30:00,35.82,36.01,35.81,36.01,116300.0,33.2069,33.383,33.1976,33.383,116300.0
2010-01-05 09:30:00,35.86,36.1,35.83,36.0,70700.0,33.244,33.4665,33.2162,33.3738,70700.0
2010-01-05 10:00:00,36.0,36.19,35.98,36.17,53400.0,33.3738,33.5499,33.3552,33.5314,53400.0
2010-01-05 10:30:00,36.1,36.36,36.08,36.34,37200.0,33.4665,33.7075,33.4479,33.689,37200.0
2010-01-05 11:00:00,36.33,36.5,36.31,36.35,26600.0,33.6797,33.8373,33.6611,33.6982,26600.0
2010-01-05 11:30:00,36.35,36.35,36.23,36.28,14600.0,33.6982,33.6982,33.587,33.6333,14600.0
2010-01-05 12:00:00,36.27,36.39,36.27,36.33,26700.0,33.6241,33.7353,33.6241,33.6797,26700.0
2010-01-05 12:30:00,36.33,36.37,36.14,36.15,38500.0,33.6797,33.7168,33.5035,33.5128,38500.0
2010-01-05 13:00:00,36.14,36.24,35.94,36.06,53600.0,33.5035,33.5962,33.3181,33.4294,53600.0
2010-01-05 13:30:00,36.06,36.18,36.05,36.15,83000.0,33.4294,33.5406,33.4201,33.5128,83000.0
2010-01-05 14:00:00,36.17,36.2,36.03,36.16,41900.0,33.5314,33.5592,33.4016,33.5221,41900.0
2010-01-05 14:30:00,36.17,36.31,36.17,36.3,20600.0,33.5314,33.6611,33.5314,33.6519,20600.0
2010-01-05 15:00:00,36.29,36.36,36.24,36.33,79700.0,33.6426,33.7075,33.5962,33.6797,79700.0
2010-01-05 15:30:00,36.33,36.48,36.23,36.29,126700.0,33.6797,33.8187,33.587,33.6426,126700.0
2010-01-06 09:30:00,36.99,37.52,36.93,37.33,140100.0,34.2915,34.7829,34.2359,34.6067,140100.0
2010-01-06 10:00:00,37.31,37.96,37.31,37.85,121900.0,34.5882,35.1908,34.5882,35.0888,121900.0
2010-01-06 10:30:00,37.85,37.88,37.43,37.5,54800.0,35.0888,35.1166,34.6994,34.7643,54800.0
2010-01-06 11:00:00,37.49,37.53,37.41,37.46,40700.0,34.7551,34.7921,34.6809,34.7272,40700.0
2010-01-06 11:30:00,37.46,37.54,37.02,37.02,59900.0,34.7272,34.8014,34.3193,34.3193,59900.0
2010-01-06 12:00:00,37.01,37.03,36.7,36.74,44700.0,34.3101,34.3286,34.0227,34.0598,44700.0
2010-01-06 12:30:00,36.76,36.8,36.65,36.69,50400.0,34.0783,34.1154,33.9763,34.0134,50400.0
2010-01-06 13:00:00,36.67,36.77,36.58,36.7,33300.0,33.9949,34.0876,33.9114,34.0227,33300.0
2010-01-06 13:30:00,36.66,36.87,36.66,36.82,35700.0,33.9856,34.1803,33.9856,34.1339,35700.0
2010-01-06 14:00:00,36.83,36.91,36.69,36.8,59800.0,34.1432,34.2174,34.0134,34.1154,59800.0
2010-01-06 14:30:00,36.8,36.93,36.72,36.83,82700.0,34.1154,34.2359,34.0412,34.1432,82700.0
2010-01-06 15:00:00,36.84,36.91,36.75,36.9,184800.0,34.1525,34.2174,34.069,34.2081,184800.0
2010-01-06 15:30:00,36.9,36.95,36.74,36.93,130500.0,34.2081,34.2544,34.0598,34.2359,130500.0
2010-01-07 09:30:00,36.89,37.45,36.75,36.83,41300.0,34.1988,34.718,34.069,34.1432,41300.0
2010-01-07 10:00:00,36.8,37.11,36.79,37.04,36900.0,34.1154,34.4028,34.1061,34.3379,36900.0
2010-01-07 10:30:00,37.04,37.35,37.04,37.27,26300.0,34.3379,34.6253,34.3379,34.5511,26300.0
2010-01-07 11:00:00,37.26,37.26,37.01,37.02,18100.0,34.5418,34.5418,34.3101,34.3193,18100.0
2010-01-07 11:30:00,37.03,37.24,36.98,37.22,28800.0,34.3286,34.5233,34.2823,34.5048,28800.0
2010-01-07 12:00:00,37.24,37.33,37.17,37.22,53200.0,34.5233,34.6067,34.4584,34.5048,53200.0
2010-01-07 12:30:00,37.2,37.44,37.2,37.38,19500.0,34.4862,34.7087,34.4862,34.6531,19500.0
2010-01-07 13:00:00,37.38,37.78,37.38,37.78,71800.0,34.6531,35.0239,34.6531,35.0239,71800.0
2010-01-07 13:30:00,37.76,37.96,37.75,37.94,40300.0,35.0054,35.1908,34.9961,35.1722,40300.0
2010-01-07 14:00:00,37.94,38.1,37.91,38.08,62800.0,35.1722,35.3206,35.1444,35.302,62800.0
2010-01-07 14:30:00,38.09,38.15,38.08,38.13,58000.0,35.3113,35.3669,35.302,35.3484,58000.0
2010-01-07 15:00:00,38.13,38.26,38.06,38.21,90100.0,35.3484,35.4689,35.2835,35.4225,90100.0
2010-01-07 15:30:00,38.21,38.24,37.99,38.0,127300.0,35.4225,35.4503,35.2186,35.2279,127300.0
2010-01-08 09:30:00,37.75,37.9,37.68,37.8,44200.0,34.9961,35.1351,34.9312,35.0424,44200.0
2010-01-08 10:00:00,37.81,37.94,37.77,37.91,32900.0,35.0517,35.1722,35.0146,35.1444,32900.0
2010-01-08 10:30:00,37.87,37.89,37.74,37.81,11500.0,35.1073,35.1259,34.9868,35.0517,11500.0
2010-01-08 11:00:00,37.82,37.89,37.75,37.83,16800.0,35.061,35.1259,34.9961,35.0703,16800.0
2010-01-08 11:30:00,37.86,37.89,37.76,37.89,14500.0,35.0981,35.1259,35.0054,35.1259,14500.0
2010-01-08 12:00:00,37.89,37.94,37.79,37.81,11800.0,35.1259,35.1722,35.0332,35.0517,11800.0
2010-01-08 12:30:00,37.81,37.81,37.75,37.8,15400.0,35.0517,35.0517,34.9961,35.0424,15400.0
2010-01-08 13:00:00,37.79,37.87,37.77,37.79,10100.0,35.0332,35.1073,35.0146,35.0332,10100.0
2010-01-08 13:30:00,37.8,37.96,37.8,37.86,57500.0,35.0424,35.1908,35.0424,35.0981,57500.0
2010-01-08 14:00:00,37.87,37.92,37.84,37.89,21200.0,35.1073,35.1537,35.0795,35.1259,21200.0
2010-01-08 14:30:00,37.89,37.89,37.85,37.89,6100.0,35.1259,35.1259,35.0888,35.1259,6100.0
2010-01-08 15:00:00,37.91,37.98,37.88,37.94,16300.0,35.1444,35.2093,35.1166,35.1722,16300.0
2010-01-08 15:30:00,37.94,38.14,37.92,38.13,40300.0,35.1722,35.3576,35.1537,35.3484,40300.0
2010-01-11 09:30:00,38.37,38.49,38.1,38.15,34100.0,35.5709,35.6821,35.3206,35.3669,34100.0
2010-01-11 10:00:00,38.12,38.37,38.12,38.37,31900.0,35.3391,35.5709,35.3391,35.5709,31900.0
2010-01-11 10:30:00,38.38,38.38,38.27,38.31,11200.0,35.5801,35.5801,35.4782,35.5152,11200.0
2010-01-11 11:00:00,38.29,38.33,38.16,38.21,30300.0,35.4967,35.5338,35.3762,35.4225,30300.0
2010-01-11 11:30:00,38.21,38.44,38.19,38.44,23600.0,35.4225,35.6358,35.404,35.6358,23600.0
2010-01-11 12:00:00,38.42,38.47,38.3,38.33,8100.0,35.6172,35.6636,35.506,35.5338,8100.0
2010-01-11 12:30:00,38.33,38.36,38.2,38.36,9700.0,35.5338,35.5616,35.4133,35.5616,9700.0
2010-01-11 13:00:00,38.38,38.4,38.25,38.27,8700.0,35.5801,35.5987,35.4596,35.4782,8700.0
2010-01-11 13:30:00,38.28,38.28,38.24,38.25,6300.0,35.4874,35.4874,35.4503,35.4596,6300.0
2010-01-11 14:00:00,38.26,38.33,38.21,38.25,16800.0,35.4689,35.5338,35.4225,35.4596,16800.0
2010-01-11 14:30:00,38.25,38.3,38.23,38.27,17100.0,35.4596,35.506,35.4411,35.4782,17100.0
2010-01-11 15:00:00,38.28,38.4,38.23,38.36,14300.0,35.4874,35.5987,35.4411,35.5616,14300.0
2010-01-11 15:30:00,38.36,38.36,38.23,38.26,32400.0,35.5616,35.5616,35.4411,35.4689,32400.0
2010-01-12 09:30:00,37.83,38.33,37.83,38.2,39700.0,35.0703,35.5338,35.0703,35.4133,39700.0
2010-01-12 10:00:00,38.23,38.36,38.19,38.23,12100.0,35.4411,35.5616,35.404,35.4411,12100.0
2010-01-12 10:30:00,38.22,38.23,38.16,38.19,10900.0,35.4318,35.4411,35.3762,35.404,10900.0
2010-01-12 11:00:00,38.18,38.22,38.07,38.2,17000.0,35.3947,35.4318,35.2927,35.4133,17000.0
2010-01-12 11:30:00,38.2,38.2,38.08,38.13,8400.0,35.4133,35.4133,35.302,35.3484,8400.0
2010-01-12 12:00:00,38.11,38.12,37.91,37.91,20700.0,35.3298,35.3391,35.1444,35.1444,20700.0
2010-01-12 12:30:00,37.93,38.01,37.86,38.0,22100.0,35.163,35.2371,35.0981,35.2279,22100.0
2010-01-12 13:00:00,37.97,38.08,37.95,38.08,16700.0,35.2,35.302,35.1815,35.302,16700.0
2010-01-12 13:30:00,38.08,38.16,38.07,38.15,25800.0,35.302,35.3762,35.2927,35.3669,25800.0
2010-01-12 14:00:00,38.15,38.18,38.06,38.06,7700.0,35.3669,35.3947,35.2835,35.2835,7700.0
2010-01-12 14:30:00,38.08,38.19,38.0,38.19,14700.0,35.302,35.404,35.2279,35.404,14700.0
2010-01-12 15:00:00,38.17,38.42,38.1,38.42,44600.0,35.3854,35.6172,35.3206,35.6172,44600.0
2010-01-12 15:30:00,38.43,38.51,38.29,38.5,76200.0,35.6265,35.7006,35.4967,35.6914,76200.0
2010-01-13 09:30:00,38.54,38.77,38.39,38.39,7700.0,35.7285,35.9417,35.5894,35.5894,7700.0
2010-01-13 10:00:00,38.4,38.41,38.13,38.26,25600.0,35.5987,35.6079,35.3484,35.4689,25600.0
2010-01-13 10:30:00,38.27,38.39,38.23,38.28,22200.0,35.4782,35.5894,35.4411,35.4874,22200.0
2010-01-13 11:00:00,38.28,38.44,38.27,38.32,24400.0,35.4874,35.6358,35.4782,35.5245,24400.0
2010-01-13 11:30:00,38.33,38.41,38.3,38.41,8600.0,35.5338,35.6079,35.506,35.6079,8600.0
2010-01-13 12:00:00,38.43,38.56,38.43,38.54,8100.0,35.6265,35.747,35.6265,35.7285,8100.0
2010-01-13 12:30:00,38.52,38.69,38.52,38.61,12400.0,35.7099,35.8675,35.7099,35.7934,12400.0
2010-01-13 13:00:00,38.6,38.79,38.6,38.74,16000.0,35.7841,35.9602,35.7841,35.9139,16000.0
2010-01-13 13:30:00,38.75,38.75,38.65,38.7,13900.0,35.9231,35.9231,35.8304,35.8768,13900.0
2010-01-13 14:00:00,38.69,38.75,38.68,38.75,16000.0,35.8675,35.9231,35.8582,35.9231,16000.0
2010-01-13 14:30:00,38.74,38.76,38.67,38.76,21700.0,35.9139,35.9324,35.849,35.9324,21700.0
2010-01-13 15:00:00,38.75,38.9,38.71,38.87,437600.0,35.9231,36.0622,35.8861,36.0344,437600.0
2010-01-13 15:30:00,38.85,38.99,38.85,38.92,52700.0,36.0158,36.1456,36.0158,36.0807,52700.0
2010-01-14 09:30:00,38.9,38.9,38.6,38.72,14400.0,36.1834,36.1834,35.9043,36.0159,14400.0
2010-01-14 10:00:00,38.74,38.96,38.74,38.83,11300.0,36.0345,36.2392,36.0345,36.1183,11300.0
2010-01-14 10:30:00,38.84,38.85,38.54,38.54,10900.0,36.1276,36.1369,35.8485,35.8485,10900.0
2010-01-14 11:00:00,38.57,38.59,38.52,38.59,8200.0,35.8764,35.895,35.8299,35.895,8200.0
2010-01-14 11:30:00,38.59,38.72,38.59,38.65,6100.0,35.895,36.0159,35.895,35.9508,6100.0
2010-01-14 12:00:00,38.68,38.75,38.67,38.73,4500.0,35.9787,36.0438,35.9694,36.0252,4500.0
2010-01-14 12:30:00,38.71,38.79,38.56,38.56,5500.0,36.0066,36.081,35.8671,35.8671,5500.0
2010-01-14 13:00:00,38.58,38.61,38.53,38.6,6200.0,35.8857,35.9136,35.8392,35.9043,6200.0
2010-01-14 13:30:00,38.61,38.73,38.61,38.69,6600.0,35.9136,36.0252,35.9136,35.988,6600.0
2010-01-14 14:00:00,38.69,38.78,38.68,38.78,8500.0,35.988,36.0717,35.9787,36.0717,8500.0
2010-01-14 14:30:00,38.77,38.78,38.69,38.76,8300.0,36.0624,36.0717,35.988,36.0531,8300.0
2010-01-14 15:00:00,38.77,38.84,38.71,38.81,12000.0,36.0624,36.1276,36.0066,36.0997,12000.0
2010-01-14 15:30:00,38.8,38.81,38.66,38.74,30300.0,36.0903,36.0997,35.9601,36.0345,30300.0
2010-01-15 09:30:00,39.41,39.41,38.26,38.35,63200.0,36.6577,36.6577,35.5881,35.6718,63200.0
2010-01-15 10:00:00,38.32,38.39,38.03,38.25,13200.0,35.6439,35.709,35.3741,35.5788,13200.0
2010-01-15 10:30:00,38.22,38.26,38.04,38.15,10400.0,35.5509,35.5881,35.3834,35.4857,10400.0
2010-01-15 11:00:00,38.19,38.22,38.08,38.08,9100.0,35.5229,35.5509,35.4206,35.4206,9100.0
2010-01-15 11:30:00,38.08,38.09,37.86,37.89,7200.0,35.4206,35.4299,35.216,35.2439,7200.0
2010-01-15 12:00:00,37.88,38.0,37.86,37.86,9400.0,35.2346,35.3462,35.216,35.216,9400.0
2010-01-15 12:30:00,37.86,37.93,37.83,37.92,8500.0,35.216,35.2811,35.1881,35.2718,8500.0
2010-01-15 13:00:00,37.92,37.99,37.88,37.99,5300.0,35.2718,35.3369,35.2346,35.3369,5300.0
2010-01-15 13:30:00,37.99,37.99,37.87,37.9,5800.0,35.3369,35.3369,35.2253,35.2532,5800.0
2010-01-15 14:00:00,37.92,37.92,37.83,37.85,5400.0,35.2718,35.2718,35.1881,35.2067,5400.0
2010-01-15 14:30:00,37.85,37.89,37.79,37.8,11900.0,35.2067,35.2439,35.1509,35.1602,11900.0
2010-01-15 15:00:00,37.82,38.0,37.82,37.92,15100.0,35.1788,35.3462,35.1788,35.2718,15100.0
2010-01-15 15:30:00,37.94,38.05,37.91,37.93,58200.0,35.2904,35.3927,35.2625,35.2811,58200.0
2010-01-19 09:30:00,37.98,38.27,37.87,37.98,24600.0,35.3276,35.5974,35.2253,35.3276,24600.0
2010-01-19 10:00:00,38.0,38.13,37.95,38.06,40800.0,35.3462,35.4671,35.2997,35.402,40800.0
2010-01-19 10:30:00,38.07,38.19,38.05,38.07,16900.0,35.4113,35.5229,35.3927,35.4113,16900.0
2010-01-19 11:00:00,38.12,38.12,38.04,38.11,5700.0,35.4578,35.4578,35.3834,35.4485,5700.0
2010-01-19 11:30:00,38.11,38.13,37.96,37.96,4900.0,35.4485,35.4671,35.309,35.309,4900.0
2010-01-19 12:00:00,37.99,38.18,37.99,38.13,10000.0,35.3369,35.5136,35.3369,35.4671,10000.0
2010-01-19 12:30:00,38.13,38.17,38.09,38.14,20200.0,35.4671,35.5043,35.4299,35.4764,20200.0
2010-01-19 13:00:00,38.08,38.15,38.07,38.09,19200.0,35.4206,35.4857,35.4113,35.4299,19200.0
2010-01-19 13:30:00,38.11,38.13,38.08,38.08,7000.0,35.4485,35.4671,35.4206,35.4206,7000.0
2010-01-19 14:00:00,38.1,38.14,38.08,38.14,22500.0,35.4392,35.4764,35.4206,35.4764,22500.0
2010-01-19 14:30:00,38.12,38.15,38.1,38.12,7200.0,35.4578,35.4857,35.4392,35.4578,7200.0
2010-01-19 15:00:00,38.12,38.23,38.09,38.23,13100.0,35.4578,35.5602,35.4299,35.5602,13100.0
2010-01-19 15:30:00,38.24,38.38,38.21,38.32,46000.0,35.5695,35.6997,35.5416,35.6439,46000.0
2010-01-20 09:30:00,37.93,37.93,37.7,37.8,17800.0,35.2811,35.2811,35.0672,35.1602,17800.0
2010-01-20 10:00:00,37.77,37.79,37.49,37.58,17500.0,35.1323,35.1509,34.8718,34.9555,17500.0
2010-01-20 10:30:00,37.54,37.76,37.54,37.75,16700.0,34.9183,35.123,34.9183,35.1137,16700.0
2010-01-20 11:00:00,37.75,37.77,37.39,37.68,20000.0,35.1137,35.1323,34.7788,35.0486,20000.0
2010-01-20 11:30:00,37.68,37.73,37.62,37.68,6700.0,35.0486,35.0951,34.9928,35.0486,6700.0
2010-01-20 12:00:00,37.68,37.88,37.65,37.78,20900.0,35.0486,35.2346,35.0207,35.1416,20900.0
2010-01-20 12:30:00,37.77,37.78,37.61,37.69,11600.0,35.1323,35.1416,34.9835,35.0579,11600.0
2010-01-20 13:00:00,37.7,37.71,37.63,37.66,11800.0,35.0672,35.0765,35.0021,35.03,11800.0
2010-01-20 13:30:00,37.66,37.92,37.66,37.9,12700.0,35.03,35.2718,35.03,35.2532,12700.0
2010-01-20 14:00:00,37.88,37.96,37.82,37.92,14300.0,35.2346,35.309,35.1788,35.2718,14300.0
2010-01-20 14:30:00,37.92,38.02,37.85,37.96,8900.0,35.2718,35.3648,35.2067,35.309,8900.0
2010-01-20 15:00:00,37.94,38.03,37.91,38.01,9900.0,35.2904,35.3741,35.2625,35.3555,9900.0
2010-01-20 15:30:00,38.02,38.1,37.91,37.98,59900.0,35.3648,35.4392,35.2625,35.3276,59900.0
2010-01-21 09:30:00,37.97,38.17,37.92,37.99,36300.0,35.3183,35.5043,35.2718,35.3369,36300.0
2010-01-21 10:00:00,37.99,38.02,37.48,37.52,52000.0,35.3369,35.3648,34.8625,34.8997,52000.0
2010-01-21 10:30:00,37.49,37.72,37.28,37.68,21800.0,34.8718,35.0858,34.6765,35.0486,21800.0
2010-01-21 11:00:00,37.69,37.81,37.51,37.73,25500.0,35.0579,35.1695,34.8904,35.0951,25500.0
2010-01-21 11:30:00,37.73,37.76,37.35,37.47,30600.0,35.0951,35.123,34.7416,34.8532,30600.0
2010-01-21 12:00:00,37.5,37.7,37.41,37.41,11300.0,34.8811,35.0672,34.7974,34.7974,11300.0
2010-01-21 12:30:00,37.41,37.57,37.36,37.5,20600.0,34.7974,34.9462,34.7509,34.8811,20600.0
2010-01-21 13:00:00,37.51,37.61,37.43,37.55,17800.0,34.8904,34.9835,34.816,34.9276,17800.0
2010-01-21 13:30:00,37.51,37.6,37.51,37.6,7700.0,34.8904,34.9742,34.8904,34.9742,7700.0
2010-01-21 14:00:00,37.63,37.69,37.5,37.69,13000.0,35.0021,35.0579,34.8811,35.0579,13000.0
2010-01-21 14:30:00,37.71,37.75,37.61,37.7,19600.0,35.0765,35.1137,34.9835,35.0672,19600.0
2010-01-21 15:00:00,37.71,37.71,37.5,37.52,21700.0,35.0765,35.0765,34.8811,34.8997,21700.0
2010-01-21 15:30:00,37.53,37.68,37.48,37.54,71000.0,34.909,35.0486,34.8625,34.9183,71000.0
2010-01-22 09:30:00,37.38,37.7,37.24,37.44,16200.0,34.7695,35.0672,34.6393,34.8253,16200.0
2010-01-22 10:00:00,37.45,37.45,37.01,37.25,15400.0,34.8346,34.8346,34.4254,34.6486,15400.0
2010-01-22 10:30:00,37.25,37.34,37.08,37.18,14800.0,34.6486,34.7323,34.4905,34.5835,14800.0
2010-01-22 11:00:00,37.19,37.35,37.05,37.27,19300.0,34.5928,34.7416,34.4626,34.6672,19300.0
2010-01-22 11:30:00,37.28,37.35,37.15,37.19,17900.0,34.6765,34.7416,34.5556,34.5928,17900.0
2010-01-22 12:00:00,37.19,37.31,37.14,37.29,14100.0,34.5928,34.7044,34.5463,34.6858,14100.0
2010-01-22 12:30:00,37.29,37.32,37.22,37.22,15400.0,34.6858,34.7137,34.6207,34.6207,15400.0
2010-01-22 13:00:00,37.23,37.26,37.1,37.12,32300.0,34.63,34.6579,34.5091,34.5277,32300.0
2010-01-22 13:30:00,37.12,37.18,37.03,37.14,27100.0,34.5277,34.5835,34.444,34.5463,27100.0
2010-01-22 14:00:00,37.14,37.2,37.05,37.14,29500.0,34.5463,34.6021,34.4626,34.5463,29500.0
2010-01-22 14:30:00,37.13,37.19,37.04,37.04,37100.0,34.537,34.5928,34.4533,34.4533,37100.0
2010-01-22 15:00:00,37.04,37.06,36.75,36.88,65000.0,34.4533,34.4719,34.1835,34.3044,65000.0
2010-01-22 15:30:00,36.88,36.89,36.65,36.81,89400.0,34.3044,34.3137,34.0905,34.2393,89400.0
2010-01-25 09:30:00,37.18,37.18,36.83,36.98,21000.0,34.5835,34.5835,34.2579,34.3975,21000.0
2010-01-25 10:00:00,37.0,37.15,36.9,37.1,18000.0,34.4161,34.5556,34.323,34.5091,18000.0
2010-01-25 10:30:00,36.99,37.06,36.85,37.01,29900.0,34.4068,34.4719,34.2765,34.4254,29900.0
2010-01-25 11:00:00,36.93,36.95,36.48,36.72,30300.0,34.3509,34.3695,33.9324,34.1556,30300.0
2010-01-25 11:30:00,36.72,36.88,36.61,36.81,34100.0,34.1556,34.3044,34.0533,34.2393,34100.0
2010-01-25 12:00:00,36.84,37.04,36.83,36.99,10200.0,34.2672,34.4533,34.2579,34.4068,10200.0
2010-01-25 12:30:00,36.99,37.04,36.88,37.0,15300.0,34.4068,34.4533,34.3044,34.4161,15300.0
2010-01-25 13:00:00,36.96,36.96,36.76,36.87,10600.0,34.3788,34.3788,34.1928,34.2951,10600.0
2010-01-25 13:30:00,36.88,36.89,36.8,36.86,14000.0,34.3044,34.3137,34.23,34.2858,14000.0
2010-01-25 14:00:00,36.88,36.9,36.83,36.83,7900.0,34.3044,34.323,34.2579,34.2579,7900.0
2010-01-25 14:30:00,36.83,36.87,36.72,36.87,16700.0,34.2579,34.2951,34.1556,34.2951,16700.0
2010-01-25 15:00:00,36.86,36.9,36.82,36.9,24600.0,34.2858,34.323,34.2486,34.323,24600.0
2010-01-25 15:30:00,36.9,36.95,36.75,36.82,43900.0,34.323,34.3695,34.1835,34.2486,43900.0
2010-01-26 09:30:00,36.59,36.72,36.44,36.57,15500.0,34.0347,34.1556,33.8952,34.0161,15500.0
2010-01-26 10:00:00,36.61,36.91,36.6,36.8,10300.0,34.0533,34.3323,34.044,34.23,10300.0
2010-01-26 10:30:00,36.81,36.95,36.65,36.94,25100.0,34.2393,34.3695,34.0905,34.3602,25100.0
2010-01-26 11:00:00,36.93,37.25,36.93,37.13,27600.0,34.3509,34.6486,34.3509,34.537,27600.0
2010-01-26 11:30:00,37.13,37.14,37.03,37.08,8500.0,34.537,34.5463,34.444,34.4905,8500.0
2010-01-26 12:00:00,37.07,37.08,36.96,37.02,5400.0,34.4812,34.4905,34.3788,34.4347,5400.0
2010-01-26 12:30:00,37.0,37.22,37.0,37.22,4600.0,34.4161,34.6207,34.4161,34.6207,4600.0
2010-01-26 13:00:00,37.15,37.15,36.96,36.97,5200.0,34.5556,34.5556,34.3788,34.3881,5200.0
2010-01-26 13:30:00,36.97,37.12,36.97,37.08,7000.0,34.3881,34.5277,34.3881,34.4905,7000.0
2010-01-26 14:00:00,37.09,37.09,36.78,36.78,17600.0,34.4998,34.4998,34.2114,34.2114,17600.0
2010-01-26 14:30:00,36.81,36.89,36.78,36.8,12100.0,34.2393,34.3137,34.2114,34.23,12100.0
2010-01-26 15:00:00,36.81,36.83,36.58,36.58,17500.0,34.2393,34.2579,34.0254,34.0254,17500.0
2010-01-26 15:30:00,36.58,36.64,36.43,36.48,50400.0,34.0254,34.0812,33.8859,33.9324,50400.0
2010-01-27 09:30:00,36.31,36.55,36.25,36.39,9200.0,33.7742,33.9975,33.7184,33.8487,9200.0
2010-01-27 10:00:00,36.35,36.35,35.97,36.13,11000.0,33.8114,33.8114,33.458,33.6068,11000.0
2010-01-27 10:30:00,36.17,36.29,36.09,36.29,5000.0,33.644,33.7556,33.5696,33.7556,5000.0
2010-01-27 11:00:00,36.34,36.35,36.21,36.33,3300.0,33.8021,33.8114,33.6812,33.7928,3300.0
2010-01-27 11:30:00,36.31,36.39,36.24,36.38,7700.0,33.7742,33.8487,33.7091,33.8394,7700.0
2010-01-27 12:00:00,36.38,36.4,36.27,36.34,4500.0,33.8394,33.858,33.737,33.8021,4500.0
2010-01-27 12:30:00,36.34,36.36,36.12,36.13,6400.0,33.8021,33.8207,33.5975,33.6068,6400.0
2010-01-27 13:00:00,36.13,36.19,36.03,36.03,8700.0,33.6068,33.6626,33.5138,33.5138,8700.0
2010-01-27 13:30:00,36.03,36.12,36.03,36.09,4100.0,33.5138,33.5975,33.5138,33.5696,4100.0
2010-01-27 14:00:00,36.08,36.31,35.88,36.03,17200.0,33.5603,33.7742,33.3743,33.5138,17200.0
2010-01-27 14:30:00,36.02,36.35,36.02,36.26,13100.0,33.5045,33.8114,33.5045,33.7277,13100.0
2010-01-27 15:00:00,36.22,36.24,36.01,36.24,14300.0,33.6905,33.7091,33.4952,33.7091,14300.0
2010-01-27 15:30:00,36.29,36.55,36.29,36.49,38300.0,33.7556,33.9975,33.7556,33.9417,38300.0
2010-01-28 09:30:00,36.51,36.51,36.04,36.15,15400.0,33.9603,33.9603,33.5231,33.6254,15400.0
2010-01-28 10:00:00,36.13,36.13,35.88,35.99,8000.0,33.6068,33.6068,33.3743,33.4766,8000.0
2010-01-28 10:30:00,36.01,36.03,35.78,35.8,7400.0,33.4952,33.5138,33.2813,33.2999,7400.0
2010-01-28 11:00:00,35.78,35.78,35.5,35.51,13900.0,33.2813,33.2813,33.0208,33.0301,13900.0
2010-01-28 11:30:00,35.49,35.56,35.28,35.54,17100.0,33.0115,33.0766,32.8162,33.058,17100.0
2010-01-28 12:00:00,35.55,35.63,35.53,35.63,19400.0,33.0673,33.1417,33.0487,33.1417,19400.0
2010-01-28 12:30:00,35.68,35.93,35.68,35.92,10100.0,33.1882,33.4208,33.1882,33.4115,10100.0
2010-01-28 13:00:00,35.96,36.09,35.91,36.08,6700.0,33.4487,33.5696,33.4022,33.5603,6700.0
2010-01-28 13:30:00,36.08,36.23,36.0,36.07,8600.0,33.5603,33.6998,33.4859,33.551,8600.0
2010-01-28 14:00:00,36.06,36.06,35.85,35.97,12900.0,33.5417,33.5417,33.3464,33.458,12900.0
2010-01-28 14:30:00,35.97,36.14,35.92,36.1,13400.0,33.458,33.6161,33.4115,33.5789,13400.0
2010-01-28 15:00:00,36.06,36.19,36.01,36.12,16900.0,33.5417,33.6626,33.4952,33.5975,16900.0
2010-01-28 15:30:00,36.12,36.31,36.02,36.08,59400.0,33.5975,33.7742,33.5045,33.5603,59400.0
2010-01-29 09:30:00,36.14,36.51,36.03,36.41,13200.0,33.6161,33.9603,33.5138,33.8673,13200.0
2010-01-29 10:00:00,36.38,36.46,36.2,36.4,21200.0,33.8394,33.9138,33.6719,33.858,21200.0
2010-01-29 10:30:00,36.39,36.55,36.32,36.39,34800.0,33.8487,33.9975,33.7835,33.8487,34800.0
2010-01-29 11:00:00,36.42,36.44,36.16,36.16,29100.0,33.8766,33.8952,33.6347,33.6347,29100.0
2010-01-29 11:30:00,36.18,36.19,35.91,35.91,15800.0,33.6533,33.6626,33.4022,33.4022,15800.0
2010-01-29 12:00:00,35.85,36.05,35.81,36.02,6900.0,33.3464,33.5324,33.3092,33.5045,6900.0
2010-01-29 12:30:00,36.01,36.07,35.95,36.0,38300.0,33.4952,33.551,33.4394,33.4859,38300.0
2010-01-29 13:00:00,36.03,36.05,35.87,35.92,7300.0,33.5138,33.5324,33.365,33.4115,7300.0
2010-01-29 13:30:00,35.91,35.92,35.58,35.65,15600.0,33.4022,33.4115,33.0952,33.1603,15600.0
2010-01-29 14:00:00,35.64,35.84,35.63,35.8,41700.0,33.151,33.3371,33.1417,33.2999,41700.0
2010-01-29 14:30:00,35.82,35.9,35.68,35.84,32400.0,33.3185,33.3929,33.1882,33.3371,32400.0
2010-01-29 15:00:00,35.85,35.91,35.72,35.73,26500.0,33.3464,33.4022,33.2254,33.2347,26500.0
2010-01-29 15:30:00,35.71,35.89,35.59,35.74,72900.0,33.2161,33.3836,33.1045,33.244,72900.0
2010-02-01 09:30:00,36.02,36.25,35.99,36.02,12800.0,33.5045,33.7184,33.4766,33.5045,12800.0
2010-02-01 10:00:00,36.02,36.22,35.89,36.09,12900.0,33.5045,33.6905,33.3836,33.5696,12900.0
2010-02-01 10:30:00,36.05,36.08,35.87,35.89,13700.0,33.5324,33.5603,33.365,33.3836,13700.0
2010-02-01 11:00:00,35.83,36.37,35.83,36.33,21400.0,33.3278,33.8301,33.3278,33.7928,21400.0
2010-02-01 11:30:00,36.33,36.33,36.11,36.16,5800.0,33.7928,33.7928,33.5882,33.6347,5800.0
2010-02-01 12:00:00,36.12,36.26,36.12,36.24,6300.0,33.5975,33.7277,33.5975,33.7091,6300.0
2010-02-01 12:30:00,36.25,36.44,36.24,36.4,13000.0,33.7184,33.8952,33.7091,33.858,13000.0
2010-02-01 13:00:00,36.41,36.51,36.35,36.49,21600.0,33.8673,33.9603,33.8114,33.9417,21600.0
2010-02-01 13:30:00,36.49,36.53,36.4,36.53,18400.0,33.9417,33.9789,33.858,33.9789,18400.0
2010-02-01 14:00:00,36.53,36.62,36.47,36.56,24500.0,33.9789,34.0626,33.9231,34.0068,24500.0
2010-02-01 14:30:00,36.57,36.58,36.4,36.42,15200.0,34.0161,34.0254,33.858,33.8766,15200.0
2010-02-01 15:00:00,36.43,36.55,36.38,36.48,25800.0,33.8859,33.9975,33.8394,33.9324,25800.0
2010-02-01 15:30:00,36.48,36.48,36.39,36.44,48800.0,33.9324,33.9324,33.8487,33.8952,48800.0
2010-02-02 09:30:00,36.64,36.76,36.47,36.63,37500.0,34.0812,34.1928,33.9231,34.0719,37500.0
2010-02-02 10:00:00,36.61,36.95,36.56,36.92,40700.0,34.0533,34.3695,34.0068,34.3416,40700.0
2010-02-02 10:30:00,36.93,36.98,36.57,36.7,20400.0,34.3509,34.3975,34.0161,34.137,20400.0
2010-02-02 11:00:00,36.69,36.78,36.63,36.78,17600.0,34.1277,34.2114,34.0719,34.2114,17600.0
2010-02-02 11:30:00,36.75,36.75,36.65,36.65,7300.0,34.1835,34.1835,34.0905,34.0905,7300.0
2010-02-02 12:00:00,36.65,36.86,36.65,36.86,12800.0,34.0905,34.2858,34.0905,34.2858,12800.0
2010-02-02 12:30:00,36.88,36.88,36.74,36.81,9500.0,34.3044,34.3044,34.1742,34.2393,9500.0
2010-02-02 13:00:00,36.83,36.87,36.71,36.79,10900.0,34.2579,34.2951,34.1463,34.2207,10900.0
2010-02-02 13:30:00,36.79,36.91,36.71,36.75,19400.0,34.2207,34.3323,34.1463,34.1835,19400.0
2010-02-02 14:00:00,36.76,36.81,36.67,36.74,18700.0,34.1928,34.2393,34.1091,34.1742,18700.0
2010-02-02 14:30:00,36.74,36.92,36.73,36.88,15200.0,34.1742,34.3416,34.1649,34.3044,15200.0
2010-02-02 15:00:00,36.87,37.0,36.81,36.95,15000.0,34.2951,34.4161,34.2393,34.3695,15000.0
2010-02-02 15:30:00,36.95,37.0,36.83,36.92,33800.0,34.3695,34.4161,34.2579,34.3416,33800.0
2010-02-03 09:30:00,36.67,37.07,36.67,37.0,7800.0,34.1091,34.4812,34.1091,34.4161,7800.0
2010-02-03 10:00:00,36.97,37.16,36.8,36.82,11600.0,34.3881,34.5649,34.23,34.2486,11600.0
2010-02-03 10:30:00,36.82,36.85,36.48,36.79,21400.0,34.2486,34.2765,33.9324,34.2207,21400.0
2010-02-03 11:00:00,36.79,36.98,36.75,36.76,6400.0,34.2207,34.3975,34.1835,34.1928,6400.0
2010-02-03 11:30:00,36.77,36.78,36.58,36.59,18200.0,34.2021,34.2114,34.0254,34.0347,18200.0
2010-02-03 12:00:00,36.59,36.7,36.58,36.6,9700.0,34.0347,34.137,34.0254,34.044,9700.0
2010-02-03 12:30:00,36.63,36.79,36.63,36.73,13400.0,34.0719,34.2207,34.0719,34.1649,13400.0
2010-02-03 13:00:00,36.73,36.88,36.73,36.79,6000.0,34.1649,34.3044,34.1649,34.2207,6000.0
2010-02-03 13:30:00,36.83,36.94,36.79,36.83,12000.0,34.2579,34.3602,34.2207,34.2579,12000.0
2010-02-03 14:00:00,36.88,36.9,36.8,36.87,12500.0,34.3044,34.323,34.23,34.2951,12500.0
2010-02-03 14:30:00,36.88,36.97,36.81,36.92,23700.0,34.3044,34.3881,34.2393,34.3416,23700.0
2010-02-03 15:00:00,36.91,37.0,36.86,36.92,17600.0,34.3323,34.4161,34.2858,34.3416,17600.0
2010-02-03 15:30:00,36.92,37.0,36.91,36.98,30000.0,34.3416,34.4161,34.3323,34.3975,30000.0
2010-02-04 09:30:00,36.62,36.73,36.01,36.01,13000.0,34.0626,34.1649,33.4952,33.4952,13000.0
2010-02-04 10:00:00,36.03,36.35,35.91,35.96,12800.0,33.5138,33.8114,33.4022,33.4487,12800.0
2010-02-04 10:30:00,35.98,36.07,35.68,35.7,17100.0,33.4673,33.551,33.1882,33.2068,17100.0
2010-02-04 11:00:00,35.71,35.89,35.7,35.85,20700.0,33.2161,33.3836,33.2068,33.3464,20700.0
2010-02-04 11:30:00,35.86,35.86,35.58,35.69,18100.0,33.3557,33.3557,33.0952,33.1975,18100.0
2010-02-04 12:00:00,35.69,35.77,35.55,35.55,15200.0,33.1975,33.272,33.0673,33.0673,15200.0
2010-02-04 12:30:00,35.55,35.59,35.4,35.5,9200.0,33.0673,33.1045,32.9278,33.0208,9200.0
2010-02-04 13:00:00,35.52,35.62,35.52,35.62,5800.0,33.0394,33.1324,33.0394,33.1324,5800.0
2010-02-04 13:30:00,35.6,35.67,35.45,35.52,7700.0,33.1138,33.1789,32.9743,33.0394,7700.0
2010-02-04 14:00:00,35.52,35.75,35.42,35.69,12300.0,33.0394,33.2533,32.9464,33.1975,12300.0
2010-02-04 14:30:00,35.67,35.78,35.67,35.78,6600.0,33.1789,33.2813,33.1789,33.2813,6600.0
2010-02-04 15:00:00,35.76,35.78,35.44,35.45,15400.0,33.2627,33.2813,32.965,32.9743,15400.0
2010-02-04 15:30:00,35.46,35.56,35.38,35.42,45000.0,32.9836,33.0766,32.9092,32.9464,45000.0
2010-02-05 09:30:00,35.38,35.49,35.27,35.35,23600.0,32.9092,33.0115,32.8069,32.8813,23600.0
2010-02-05 10:00:00,35.36,35.56,35.31,35.52,20000.0,32.8906,33.0766,32.8441,33.0394,20000.0
2010-02-05 10:30:00,35.53,35.68,35.53,35.61,10900.0,33.0487,33.1882,33.0487,33.1231,10900.0
2010-02-05 11:00:00,35.62,35.68,35.47,35.6,15000.0,33.1324,33.1882,32.9929,33.1138,15000.0
2010-02-05 11:30:00,35.6,35.61,35.09,35.36,15200.0,33.1138,33.1231,32.6394,32.8906,15200.0
2010-02-05 12:00:00,35.46,35.55,35.36,35.49,9500.0,32.9836,33.0673,32.8906,33.0115,9500.0
2010-02-05 12:30:00,35.48,35.5,35.32,35.5,12100.0,33.0022,33.0208,32.8534,33.0208,12100.0
2010-02-05 13:00:00,35.47,35.49,35.16,35.16,8000.0,32.9929,33.0115,32.7046,32.7046,8000.0
2010-02-05 13:30:00,35.16,35.17,34.76,34.76,14000.0,32.7046,32.7139,32.3325,32.3325,14000.0
2010-02-05 14:00:00,34.79,35.04,34.75,34.97,17000.0,32.3604,32.5929,32.3232,32.5278,17000.0
2010-02-05 14:30:00,34.94,35.03,34.87,34.96,12000.0,32.4999,32.5836,32.4348,32.5185,12000.0
2010-02-05 15:00:00,34.99,35.55,34.99,35.36,21600.0,32.5464,33.0673,32.5464,32.8906,21600.0
2010-02-05 15:30:00,35.32,35.71,35.31,35.68,55500.0,32.8534,33.2161,32.8441,33.1882,55500.0
2010-02-08 09:30:00,35.6,35.6,35.29,35.53,16900.0,33.1138,33.1138,32.8255,33.0487,16900.0
2010-02-08 10:00:00,35.61,35.75,35.58,35.68,17700.0,33.1231,33.2533,33.0952,33.1882,17700.0
2010-02-08 10:30:00,35.67,35.91,35.61,35.89,10300.0,33.1789,33.4022,33.1231,33.3836,10300.0
2010-02-08 11:00:00,35.88,35.95,35.79,35.8,7700.0,33.3743,33.4394,33.2906,33.2999,7700.0
2010-02-08 11:30:00,35.77,35.82,35.69,35.7,5000.0,33.272,33.3185,33.1975,33.2068,5000.0
2010-02-08 12:00:00,35.7,35.79,35.64,35.71,7900.0,33.2068,33.2906,33.151,33.2161,7900.0
2010-02-08 12:30:00,35.74,35.77,35.65,35.7,4500.0,33.244,33.272,33.1603,33.2068,4500.0
2010-02-08 13:00:00,35.71,35.76,35.64,35.75,20100.0,33.2161,33.2627,33.151,33.2533,20100.0
2010-02-08 13:30:00,35.77,35.82,35.55,35.59,20300.0,33.272,33.3185,33.0673,33.1045,20300.0
2010-02-08 14:00:00,35.6,35.71,35.54,35.58,13200.0,33.1138,33.2161,33.058,33.0952,13200.0
2010-02-08 14:30:00,35.56,35.57,35.4,35.4,7800.0,33.0766,33.0859,32.9278,32.9278,7800.0
2010-02-08 15:00:00,35.4,35.46,35.34,35.34,14400.0,32.9278,32.9836,32.872,32.872,14400.0
2010-02-08 15:30:00,35.34,35.44,35.22,35.22,25700.0,32.872,32.965,32.7604,32.7604,25700.0
2010-02-09 09:30:00,35.75,35.75,34.95,35.17,30600.0,33.2533,33.2533,32.5092,32.7139,30600.0
2010-02-09 10:00:00,35.16,35.61,35.14,35.57,31500.0,32.7046,33.1231,32.686,33.0859,31500.0
2010-02-09 10:30:00,35.57,35.61,35.43,35.55,28300.0,33.0859,33.1231,32.9557,33.0673,28300.0
2010-02-09 11:00:00,35.55,35.6,35.35,35.45,70400.0,33.0673,33.1138,32.8813,32.9743,70400.0
2010-02-09 11:30:00,35.43,35.89,35.36,35.79,14700.0,32.9557,33.3836,32.8906,33.2906,14700.0
2010-02-09 12:00:00,35.79,36.21,35.77,35.9,9500.0,33.2906,33.6812,33.272,33.3929,9500.0
2010-02-09 12:30:00,35.9,35.91,35.52,35.61,15900.0,33.3929,33.4022,33.0394,33.1231,15900.0
2010-02-09 13:00:00,35.62,35.72,35.53,35.64,14700.0,33.1324,33.2254,33.0487,33.151,14700.0
2010-02-09 13:30:00,35.57,35.7,35.53,35.6,11500.0,33.0859,33.2068,33.0487,33.1138,11500.0
2010-02-09 14:00:00,35.61,35.64,35.49,35.54,7300.0,33.1231,33.151,33.0115,33.058,7300.0
2010-02-09 14:30:00,35.56,35.69,35.51,35.6,10100.0,33.0766,33.1975,33.0301,33.1138,10100.0
2010-02-09 15:00:00,35.6,35.83,35.55,35.83,17200.0,33.1138,33.3278,33.0673,33.3278,17200.0
2010-02-09 15:30:00,35.81,35.84,35.67,35.77,57700.0,33.3092,33.3371,33.1789,33.272,57700.0
2010-02-10 09:30:00,35.54,35.81,35.48,35.73,16600.0,33.058,33.3092,33.0022,33.2347,16600.0
2010-02-10 10:00:00,35.68,35.68,34.83,34.83,42500.0,33.1882,33.1882,32.3976,32.3976,42500.0
2010-02-10 10:30:00,34.82,35.32,34.8,35.3,12600.0,32.3883,32.8534,32.3697,32.8348,12600.0
2010-02-10 11:00:00,35.28,35.28,35.13,35.28,7400.0,32.8162,32.8162,32.6766,32.8162,7400.0
2010-02-10 11:30:00,35.28,35.3,35.16,35.2,5800.0,32.8162,32.8348,32.7046,32.7418,5800.0
2010-02-10 12:00:00,35.22,35.53,35.2,35.53,8900.0,32.7604,33.0487,32.7418,33.0487,8900.0
2010-02-10 12:30:00,35.53,35.71,35.47,35.68,12100.0,33.0487,33.2161,32.9929,33.1882,12100.0
2010-02-10 13:00:00,35.69,35.95,35.67,35.95,27500.0,33.1975,33.4394,33.1789,33.4394,27500.0
2010-02-10 13:30:00,35.92,35.92,35.63,35.67,15500.0,33.4115,33.4115,33.1417,33.1789,15500.0
2010-02-10 14:00:00,35.76,35.9,35.76,35.84,11800.0,33.2627,33.3929,33.2627,33.3371,11800.0
2010-02-10 14:30:00,35.83,35.88,35.77,35.8,10800.0,33.3278,33.3743,33.272,33.2999,10800.0
2010-02-10 15:00:00,35.8,35.89,35.78,35.86,11300.0,33.2999,33.3836,33.2813,33.3557,11300.0
2010-02-10 15:30:00,35.87,35.87,35.68,35.86,43900.0,33.365,33.365,33.1882,33.3557,43900.0
2010-02-11 09:30:00,35.86,35.95,35.44,35.9,44600.0,33.3557,33.4394,32.965,33.3929,44600.0
2010-02-11 10:00:00,35.86,35.98,35.77,35.95,9600.0,33.3557,33.4673,33.272,33.4394,9600.0
2010-02-11 10:30:00,35.91,35.92,35.74,35.76,6600.0,33.4022,33.4115,33.244,33.2627,6600.0
2010-02-11 11:00:00,35.78,36.19,35.71,36.13,27800.0,33.2813,33.6626,33.2161,33.6068,27800.0
2010-02-11 11:30:00,36.18,36.34,36.03,36.3,10700.0,33.6533,33.8021,33.5138,33.7649,10700.0
2010-02-11 12:00:00,36.28,36.43,36.28,36.38,7400.0,33.7463,33.8859,33.7463,33.8394,7400.0
2010-02-11 12:30:00,36.42,36.42,36.3,36.3,37900.0,33.8766,33.8766,33.7649,33.7649,37900.0
2010-02-11 13:00:00,36.29,36.43,36.26,36.38,3700.0,33.7556,33.8859,33.7277,33.8394,3700.0
2010-02-11 13:30:00,36.37,36.42,36.26,36.32,4200.0,33.8301,33.8766,33.7277,33.7835,4200.0
2010-02-11 14:00:00,36.32,36.41,36.27,36.4,13500.0,33.7835,33.8673,33.737,33.858,13500.0
2010-02-11 14:30:00,36.41,36.42,36.28,36.31,19800.0,33.8673,33.8766,33.7463,33.7742,19800.0
2010-02-11 15:00:00,36.31,36.35,36.28,36.34,11500.0,33.7742,33.8114,33.7463,33.8021,11500.0
2010-02-11 15:30:00,36.34,36.36,36.3,36.35,28700.0,33.8021,33.8207,33.7649,33.8114,28700.0
2010-02-12 09:30:00,36.04,36.43,36.0,36.17,27600.0,33.5231,33.8859,33.4859,33.644,27600.0
2010-02-12 10:00:00,36.19,36.31,36.03,36.17,12800.0,33.6626,33.7742,33.5138,33.644,12800.0
2010-02-12 10:30:00,36.21,36.3,36.1,36.25,9100.0,33.6812,33.7649,33.5789,33.7184,9100.0
2010-02-12 11:00:00,36.2,36.34,36.15,36.28,6600.0,33.6719,33.8021,33.6254,33.7463,6600.0
2010-02-12 11:30:00,36.21,36.28,36.1,36.28,5400.0,33.6812,33.7463,33.5789,33.7463,5400.0
2010-02-12 12:00:00,36.29,36.52,36.26,36.5,22300.0,33.7556,33.9696,33.7277,33.951,22300.0
2010-02-12 12:30:00,36.46,36.46,36.35,36.38,4800.0,33.9138,33.9138,33.8114,33.8394,4800.0
2010-02-12 13:00:00,36.39,36.41,36.13,36.21,7900.0,33.8487,33.8673,33.6068,33.6812,7900.0
2010-02-12 13:30:00,36.18,36.3,36.12,36.14,15100.0,33.6533,33.7649,33.5975,33.6161,15100.0
2010-02-12 14:00:00,36.16,36.53,36.16,36.51,6400.0,33.6347,33.9789,33.6347,33.9603,6400.0
2010-02-12 14:30:00,36.52,36.52,36.32,36.34,9700.0,33.9696,33.9696,33.7835,33.8021,9700.0
2010-02-12 15:00:00,36.33,36.41,36.23,36.35,13900.0,33.7928,33.8673,33.6998,33.8114,13900.0
2010-02-12 15:30:00,36.34,36.76,36.31,36.69,66400.0,33.8021,34.1928,33.7742,34.1277,66400.0
2010-02-16 09:30:00,36.97,37.1,36.76,36.94,15500.0,34.3881,34.5091,34.1928,34.3602,15500.0
2010-02-16 10:00:00,37.03,37.06,36.88,36.99,7000.0,34.444,34.4719,34.3044,34.4068,7000.0
2010-02-16 10:30:00,37.02,37.17,36.98,36.99,3100.0,34.4347,34.5742,34.3975,34.4068,3100.0
2010-02-16 11:00:00,37.01,37.06,36.92,37.01,4000.0,34.4254,34.4719,34.3416,34.4254,4000.0
2010-02-16 11:30:00,37.06,37.08,36.81,36.97,11000.0,34.4719,34.4905,34.2393,34.3881,11000.0
2010-02-16 12:00:00,36.99,37.05,36.99,37.0,2000.0,34.4068,34.4626,34.4068,34.4161,2000.0
2010-02-16 12:30:00,37.0,37.03,36.97,37.0,2900.0,34.4161,34.444,34.3881,34.4161,2900.0
2010-02-16 13:00:00,37.01,37.02,36.94,36.98,2900.0,34.4254,34.4347,34.3602,34.3975,2900.0
2010-02-16 13:30:00,37.01,37.02,36.96,37.01,5000.0,34.4254,34.4347,34.3788,34.4254,5000.0
2010-02-16 14:00:00,37.01,37.08,37.01,37.07,5400.0,34.4254,34.4905,34.4254,34.4812,5400.0
2010-02-16 14:30:00,37.08,37.08,36.9,36.93,29200.0,34.4905,34.4905,34.323,34.3509,29200.0
2010-02-16 15:00:00,36.94,36.98,36.92,36.94,17700.0,34.3602,34.3975,34.3416,34.3602,17700.0
2010-02-16 15:30:00,36.93,37.0,36.9,36.96,70900.0,34.3509,34.4161,34.323,34.3788,70900.0
2010-02-17 09:30:00,37.17,37.3,36.98,37.11,21200.0,34.5742,34.6951,34.3975,34.5184,21200.0
2010-02-17 10:00:00,37.18,37.18,37.08,37.16,67300.0,34.5835,34.5835,34.4905,34.5649,67300.0
2010-02-17 10:30:00,37.2,37.32,37.07,37.12,11900.0,34.6021,34.7137,34.4812,34.5277,11900.0
2010-02-17 11:00:00,37.13,37.26,37.05,37.05,50200.0,34.537,34.6579,34.4626,34.4626,50200.0
2010-02-17 11:30:00,37.07,37.27,37.07,37.26,9600.0,34.4812,34.6672,34.4812,34.6579,9600.0
2010-02-17 12:00:00,37.26,37.3,37.24,37.24,8500.0,34.6579,34.6951,34.6393,34.6393,8500.0
2010-02-17 12:30:00,37.26,37.26,37.13,37.18,11900.0,34.6579,34.6579,34.537,34.5835,11900.0
2010-02-17 13:00:00,37.22,37.26,37.15,37.23,7100.0,34.6207,34.6579,34.5556,34.63,7100.0
2010-02-17 13:30:00,37.23,37.23,37.12,37.18,31700.0,34.63,34.63,34.5277,34.5835,31700.0
2010-02-17 14:00:00,37.17,37.23,37.11,37.23,30900.0,34.5742,34.63,34.5184,34.63,30900.0
2010-02-17 14:30:00,37.23,37.23,37.18,37.21,22200.0,34.63,34.63,34.5835,34.6114,22200.0
2010-02-17 15:00:00,37.2,37.4,37.2,37.39,12800.0,34.6021,34.7881,34.6021,34.7788,12800.0
2010-02-17 15:30:00,37.4,37.48,37.36,37.44,39100.0,34.7881,34.8625,34.7509,34.8253,39100.0
2010-02-18 09:30:00,37.34,37.5,37.34,37.5,3200.0,34.7323,34.8811,34.7323,34.8811,3200.0
2010-02-18 10:00:00,37.5,37.7,37.43,37.45,5400.0,34.8811,35.0672,34.816,34.8346,5400.0
2010-02-18 10:30:00,37.47,37.79,37.46,37.76,7900.0,34.8532,35.1509,34.8439,35.123,7900.0
2010-02-18 11:00:00,37.76,37.8,37.59,37.7,12800.0,35.123,35.1602,34.9649,35.0672,12800.0
2010-02-18 11:30:00,37.67,37.94,37.67,37.92,26900.0,35.0393,35.2904,35.0393,35.2718,26900.0
2010-02-18 12:00:00,37.88,38.01,37.85,38.0,20100.0,35.2346,35.3555,35.2067,35.3462,20100.0
2010-02-18 12:30:00,37.99,38.05,37.96,38.05,13300.0,35.3369,35.3927,35.309,35.3927,13300.0
2010-02-18 13:00:00,38.04,38.19,38.01,38.13,18300.0,35.3834,35.5229,35.3555,35.4671,18300.0
2010-02-18 13:30:00,38.14,38.23,38.12,38.23,12900.0,35.4764,35.5602,35.4578,35.5602,12900.0
2010-02-18 14:00:00,38.22,38.3,38.14,38.24,9300.0,35.5509,35.6253,35.4764,35.5695,9300.0
2010-02-18 14:30:00,38.22,38.31,38.22,38.3,11600.0,35.5509,35.6346,35.5509,35.6253,11600.0
2010-02-18 15:00:00,38.31,38.47,38.24,38.46,30900.0,35.6346,35.7834,35.5695,35.7741,30900.0
2010-02-18 15:30:00,38.45,38.45,38.29,38.39,74900.0,35.7648,35.7648,35.616,35.709,74900.0
2010-02-19 09:30:00,38.39,38.82,38.34,38.62,43300.0,35.709,36.109,35.6625,35.9229,43300.0
2010-02-19 10:00:00,38.63,38.87,38.63,38.83,27700.0,35.9322,36.1555,35.9322,36.1183,27700.0
2010-02-19 10:30:00,38.83,38.85,38.79,38.83,16000.0,36.1183,36.1369,36.081,36.1183,16000.0
2010-02-19 11:00:00,38.85,39.06,38.85,38.99,14800.0,36.1369,36.3322,36.1369,36.2671,14800.0
2010-02-19 11:30:00,39.01,39.07,38.99,39.07,41300.0,36.2857,36.3415,36.2671,36.3415,41300.0
2010-02-19 12:00:00,39.06,39.07,39.02,39.05,12200.0,36.3322,36.3415,36.295,36.3229,12200.0
2010-02-19 12:30:00,39.05,39.06,38.97,39.04,12600.0,36.3229,36.3322,36.2485,36.3136,12600.0
2010-02-19 13:00:00,39.05,39.15,39.02,39.15,63100.0,36.3229,36.4159,36.295,36.4159,63100.0
2010-02-19 13:30:00,39.14,39.17,39.08,39.17,53500.0,36.4066,36.4345,36.3508,36.4345,53500.0
2010-02-19 14:00:00,39.17,39.2,39.05,39.06,17300.0,36.4345,36.4624,36.3229,36.3322,17300.0
2010-02-19 14:30:00,39.06,39.06,38.96,39.0,19800.0,36.3322,36.3322,36.2392,36.2764,19800.0
2010-02-19 15:00:00,39.0,39.0,38.91,38.93,24600.0,36.2764,36.2764,36.1927,36.2113,24600.0
2010-02-19 15:30:00,38.93,39.1,38.93,38.99,33700.0,36.2113,36.3694,36.2113,36.2671,33700.0
2010-02-22 09:30:00,39.01,39.01,38.68,38.85,4900.0,36.2857,36.2857,35.9787,36.1369,4900.0
2010-02-22 10:00:00,38.82,38.97,38.68,38.94,15200.0,36.109,36.2485,35.9787,36.2206,15200.0
2010-02-22 10:30:00,38.94,38.97,38.89,38.91,8900.0,36.2206,36.2485,36.1741,36.1927,8900.0
2010-02-22 11:00:00,38.88,38.95,38.84,38.85,7000.0,36.1648,36.2299,36.1276,36.1369,7000.0
2010-02-22 11:30:00,38.88,38.91,38.8,38.91,12000.0,36.1648,36.1927,36.0903,36.1927,12000.0
2010-02-22 12:00:00,38.9,39.0,38.9,38.96,10800.0,36.1834,36.2764,36.1834,36.2392,10800.0
2010-02-22 12:30:00,38.97,39.08,38.97,38.98,9300.0,36.2485,36.3508,36.2485,36.2578,9300.0
2010-02-22 13:00:00,38.96,38.99,38.92,38.99,5100.0,36.2392,36.2671,36.202,36.2671,5100.0
2010-02-22 13:30:00,38.98,39.05,38.98,38.99,8600.0,36.2578,36.3229,36.2578,36.2671,8600.0
2010-02-22 14:00:00,39.0,39.03,38.98,39.0,25400.0,36.2764,36.3043,36.2578,36.2764,25400.0
2010-02-22 14:30:00,39.0,39.0,38.94,38.94,12900.0,36.2764,36.2764,36.2206,36.2206,12900.0
2010-02-22 15:00:00,38.94,39.0,38.94,38.95,14600.0,36.2206,36.2764,36.2206,36.2299,14600.0
2010-02-22 15:30:00,38.96,38.96,38.82,38.93,47200.0,36.2392,36.2392,36.109,36.2113,47200.0
2010-02-23 09:30:00,38.75,38.75,38.54,38.71,8500.0,36.0438,36.0438,35.8485,36.0066,8500.0
2010-02-23 10:00:00,38.7,38.7,38.21,38.47,7800.0,35.9973,35.9973,35.5416,35.7834,7800.0
2010-02-23 10:30:00,38.42,38.56,38.3,38.3,9500.0,35.7369,35.8671,35.6253,35.6253,9500.0
2010-02-23 11:00:00,38.29,38.34,38.16,38.29,7700.0,35.616,35.6625,35.495,35.616,7700.0
2010-02-23 11:30:00,38.3,38.34,38.25,38.25,5000.0,35.6253,35.6625,35.5788,35.5788,5000.0
2010-02-23 12:00:00,38.27,38.36,38.23,38.36,13900.0,35.5974,35.6811,35.5602,35.6811,13900.0
2010-02-23 12:30:00,38.38,38.48,38.38,38.48,37500.0,35.6997,35.7927,35.6997,35.7927,37500.0
2010-02-23 13:00:00,38.47,38.51,38.42,38.47,10800.0,35.7834,35.8206,35.7369,35.7834,10800.0
2010-02-23 13:30:00,38.49,38.49,38.35,38.38,14300.0,35.802,35.802,35.6718,35.6997,14300.0
2010-02-23 14:00:00,38.38,38.49,38.29,38.48,30700.0,35.6997,35.802,35.616,35.7927,30700.0
2010-02-23 14:30:00,38.48,38.69,38.48,38.67,17600.0,35.7927,35.988,35.7927,35.9694,17600.0
2010-02-23 15:00:00,38.68,38.7,38.58,38.66,19500.0,35.9787,35.9973,35.8857,35.9601,19500.0
2010-02-23 15:30:00,38.66,38.66,38.42,38.46,30700.0,35.9601,35.9601,35.7369,35.7741,30700.0
2010-02-24 09:30:00,38.68,38.72,38.49,38.69,39500.0,35.9787,36.0159,35.802,35.988,39500.0
2010-02-24 10:00:00,38.61,38.68,38.29,38.44,12900.0,35.9136,35.9787,35.616,35.7555,12900.0
2010-02-24 10:30:00,38.41,39.03,38.4,38.91,9000.0,35.7276,36.3043,35.7183,36.1927,9000.0
2010-02-24 11:00:00,38.95,38.96,38.75,38.79,5500.0,36.2299,36.2392,36.0438,36.081,5500.0
2010-02-24 11:30:00,38.78,38.83,38.66,38.71,3800.0,36.0717,36.1183,35.9601,36.0066,3800.0
2010-02-24 12:00:00,38.67,38.73,38.59,38.69,5100.0,35.9694,36.0252,35.895,35.988,5100.0
2010-02-24 12:30:00,38.7,38.77,38.7,38.75,4900.0,35.9973,36.0624,35.9973,36.0438,4900.0
2010-02-24 13:00:00,38.74,38.79,38.7,38.78,7100.0,36.0345,36.081,35.9973,36.0717,7100.0
2010-02-24 13:30:00,38.77,38.78,38.61,38.77,10200.0,36.0624,36.0717,35.9136,36.0624,10200.0
2010-02-24 14:00:00,38.79,38.79,38.72,38.74,4800.0,36.081,36.081,36.0159,36.0345,4800.0
2010-02-24 14:30:00,38.75,38.75,38.57,38.62,6000.0,36.0438,36.0438,35.8764,35.9229,6000.0
2010-02-24 15:00:00,38.64,38.67,38.59,38.63,5400.0,35.9415,35.9694,35.895,35.9322,5400.0
2010-02-24 15:30:00,38.63,38.84,38.58,38.81,23000.0,35.9322,36.1276,35.8857,36.0997,23000.0
2010-02-25 09:30:00,38.18,38.72,38.18,38.54,21100.0,35.5136,36.0159,35.5136,35.8485,21100.0
2010-02-25 10:00:00,38.49,38.54,38.32,38.39,12200.0,35.802,35.8485,35.6439,35.709,12200.0
2010-02-25 10:30:00,38.4,38.46,38.34,38.38,9000.0,35.7183,35.7741,35.6625,35.6997,9000.0
2010-02-25 11:00:00,38.37,38.46,38.33,38.36,10000.0,35.6904,35.7741,35.6532,35.6811,10000.0
2010-02-25 11:30:00,38.35,38.35,38.13,38.19,12000.0,35.6718,35.6718,35.4671,35.5229,12000.0
2010-02-25 12:00:00,38.19,38.32,38.19,38.29,3200.0,35.5229,35.6439,35.5229,35.616,3200.0
2010-02-25 12:30:00,38.31,38.5,38.31,38.42,4100.0,35.6346,35.8113,35.6346,35.7369,4100.0
2010-02-25 13:00:00,38.39,38.44,38.35,38.43,5700.0,35.709,35.7555,35.6718,35.7462,5700.0
2010-02-25 13:30:00,38.44,38.92,38.44,38.91,10800.0,35.7555,36.202,35.7555,36.1927,10800.0
2010-02-25 14:00:00,38.94,38.96,38.72,38.76,5700.0,36.2206,36.2392,36.0159,36.0531,5700.0
2010-02-25 14:30:00,38.75,38.83,38.71,38.76,3600.0,36.0438,36.1183,36.0066,36.0531,3600.0
2010-02-25 15:00:00,38.81,39.04,38.76,39.02,26600.0,36.0997,36.3136,36.0531,36.295,26600.0
2010-02-25 15:30:00,39.09,39.3,39.05,39.27,50100.0,36.3601,36.5554,36.3229,36.5275,50100.0
2010-02-26 09:30:00,39.28,39.51,39.16,39.39,20900.0,36.5368,36.7508,36.4252,36.6391,20900.0
2010-02-26 10:00:00,39.34,39.43,38.89,39.28,14900.0,36.5926,36.6764,36.1741,36.5368,14900.0
2010-02-26 10:30:00,39.27,39.4,39.06,39.11,14800.0,36.5275,36.6484,36.3322,36.3787,14800.0
2010-02-26 11:00:00,39.15,39.35,39.11,39.25,8400.0,36.4159,36.6019,36.3787,36.5089,8400.0
2010-02-26 11:30:00,39.27,39.37,38.93,38.93,39700.0,36.5275,36.6205,36.2113,36.2113,39700.0
2010-02-26 12:00:00,38.98,38.99,38.8,38.89,13900.0,36.2578,36.2671,36.0903,36.1741,13900.0
2010-02-26 12:30:00,38.91,39.09,38.8,39.03,182100.0,36.1927,36.3601,36.0903,36.3043,182100.0
2010-02-26 13:00:00,39.0,39.05,39.0,39.04,8200.0,36.2764,36.3229,36.2764,36.3136,8200.0
2010-02-26 13:30:00,39.05,39.15,39.02,39.15,13600.0,36.3229,36.4159,36.295,36.4159,13600.0
2010-02-26 14:00:00,39.15,39.15,39.1,39.12,7900.0,36.4159,36.4159,36.3694,36.388,7900.0
2010-02-26 14:30:00,39.13,39.14,39.06,39.1,13800.0,36.3973,36.4066,36.3322,36.3694,13800.0
2010-02-26 15:00:00,39.1,39.14,39.05,39.06,25000.0,36.3694,36.4066,36.3229,36.3322,25000.0
2010-02-26 15:30:00,39.08,39.11,38.96,38.96,71000.0,36.3508,36.3787,36.2392,36.2392,71000.0
2010-03-01 09:30:00,39.09,39.58,39.06,39.39,50300.0,36.3601,36.8159,36.3322,36.6391,50300.0
2010-03-01 10:00:00,39.39,39.89,39.37,39.86,28000.0,36.6391,37.1042,36.6205,37.0763,28000.0
2010-03-01 10:30:00,39.87,39.89,39.81,39.84,21300.0,37.0856,37.1042,37.0298,37.0577,21300.0
2010-03-01 11:00:00,39.83,39.83,39.48,39.48,22100.0,37.0484,37.0484,36.7229,36.7229,22100.0
2010-03-01 11:30:00,39.48,39.5,39.4,39.5,17100.0,36.7229,36.7415,36.6484,36.7415,17100.0
2010-03-01 12:00:00,39.49,39.7,39.47,39.69,13900.0,36.7322,36.9275,36.7136,36.9182,13900.0
2010-03-01 12:30:00,39.68,39.68,39.41,39.41,11600.0,36.9089,36.9089,36.6577,36.6577,11600.0
2010-03-01 13:00:00,39.42,39.48,39.42,39.48,8800.0,36.6671,36.7229,36.6671,36.7229,8800.0
2010-03-01 13:30:00,39.48,39.52,39.47,39.5,22300.0,36.7229,36.7601,36.7136,36.7415,22300.0
2010-03-01 14:00:00,39.49,39.5,39.42,39.44,19600.0,36.7322,36.7415,36.6671,36.6857,19600.0
2010-03-01 14:30:00,39.46,39.49,39.38,39.39,9400.0,36.7043,36.7322,36.6298,36.6391,9400.0
2010-03-01 15:00:00,39.4,39.44,39.34,39.4,17900.0,36.6484,36.6857,36.5926,36.6484,17900.0
2010-03-01 15:30:00,39.38,39.49,39.35,39.47,54500.0,36.6298,36.7322,36.6019,36.7136,54500.0
2010-03-02 09:30:00,39.43,39.81,39.41,39.79,62800.0,36.6764,37.0298,36.6577,37.0112,62800.0
2010-03-02 10:00:00,39.75,39.82,39.59,39.73,6800.0,36.974,37.0391,36.8252,36.9554,6800.0
2010-03-02 10:30:00,39.71,40.0,39.7,39.99,78900.0,36.9368,37.2065,36.9275,37.1972,78900.0
2010-03-02 11:00:00,39.99,40.28,39.98,40.25,12500.0,37.1972,37.467,37.1879,37.4391,12500.0
2010-03-02 11:30:00,40.25,40.39,40.22,40.37,10500.0,37.4391,37.5693,37.4112,37.5507,10500.0
2010-03-02 12:00:00,40.36,40.37,40.26,40.33,17700.0,37.5414,37.5507,37.4484,37.5135,17700.0
2010-03-02 12:30:00,40.33,40.42,40.28,40.36,9400.0,37.5135,37.5972,37.467,37.5414,9400.0
2010-03-02 13:00:00,40.36,40.38,40.34,40.35,29100.0,37.5414,37.56,37.5228,37.5321,29100.0
2010-03-02 13:30:00,40.36,40.43,40.33,40.42,23300.0,37.5414,37.6065,37.5135,37.5972,23300.0
2010-03-02 14:00:00,40.42,40.46,40.34,40.44,31500.0,37.5972,37.6344,37.5228,37.6158,31500.0
2010-03-02 14:30:00,40.43,40.44,40.33,40.38,29900.0,37.6065,37.6158,37.5135,37.56,29900.0
2010-03-02 15:00:00,40.39,40.43,40.34,40.39,36900.0,37.5693,37.6065,37.5228,37.5693,36900.0
2010-03-02 15:30:00,40.39,40.5,40.32,40.39,106400.0,37.5693,37.6716,37.5042,37.5693,106400.0
2010-03-03 09:30:00,40.4,40.83,40.4,40.49,9400.0,37.5786,37.9786,37.5786,37.6623,9400.0
2010-03-03 10:00:00,40.53,40.78,40.53,40.76,37200.0,37.6995,37.9321,37.6995,37.9135,37200.0
2010-03-03 10:30:00,40.74,41.09,40.74,41.05,23000.0,37.8949,38.2204,37.8949,38.1832,23000.0
2010-03-03 11:00:00,41.05,41.35,41.02,41.35,30500.0,38.1832,38.4623,38.1553,38.4623,30500.0
2010-03-03 11:30:00,41.35,41.46,41.35,41.42,28800.0,38.4623,38.5646,38.4623,38.5274,28800.0
2010-03-03 12:00:00,41.41,41.41,41.25,41.28,35300.0,38.5181,38.5181,38.3692,38.3972,35300.0
2010-03-03 12:30:00,41.3,41.33,41.22,41.26,31100.0,38.4158,38.4437,38.3413,38.3786,31100.0
2010-03-03 13:00:00,41.26,41.29,41.17,41.18,27800.0,38.3786,38.4065,38.2948,38.3041,27800.0
2010-03-03 13:30:00,41.19,41.27,41.17,41.25,26200.0,38.3134,38.3879,38.2948,38.3692,26200.0
2010-03-03 14:00:00,41.26,41.26,41.13,41.13,27000.0,38.3786,38.3786,38.2576,38.2576,27000.0
2010-03-03 14:30:00,41.14,41.17,40.77,40.83,45600.0,38.2669,38.2948,37.9228,37.9786,45600.0
2010-03-03 15:00:00,40.82,40.97,40.79,40.91,38100.0,37.9693,38.1088,37.9414,38.053,38100.0
2010-03-03 15:30:00,40.92,41.02,40.83,40.9,52500.0,38.0623,38.1553,37.9786,38.0437,52500.0
2010-03-04 09:30:00,40.85,41.0,40.68,40.98,16500.0,37.9972,38.1367,37.8391,38.1181,16500.0
2010-03-04 10:00:00,40.89,40.94,40.71,40.75,5500.0,38.0344,38.0809,37.867,37.9042,5500.0
2010-03-04 10:30:00,40.79,40.79,40.57,40.65,10800.0,37.9414,37.9414,37.7367,37.8112,10800.0
2010-03-04 11:00:00,40.67,40.86,40.67,40.86,9100.0,37.8298,38.0065,37.8298,38.0065,9100.0
2010-03-04 11:30:00,40.83,40.84,40.69,40.69,16000.0,37.9786,37.9879,37.8484,37.8484,16000.0
2010-03-04 12:00:00,40.75,40.75,40.62,40.69,13500.0,37.9042,37.9042,37.7832,37.8484,13500.0
2010-03-04 12:30:00,40.7,40.7,40.55,40.57,8000.0,37.8577,37.8577,37.7181,37.7367,8000.0
2010-03-04 13:00:00,40.58,40.62,40.57,40.58,7400.0,37.746,37.7832,37.7367,37.746,7400.0
2010-03-04 13:30:00,40.56,40.57,40.5,40.57,3400.0,37.7274,37.7367,37.6716,37.7367,3400.0
2010-03-04 14:00:00,40.52,40.56,40.47,40.52,3700.0,37.6902,37.7274,37.6437,37.6902,3700.0
2010-03-04 14:30:00,40.53,40.58,40.51,40.56,3800.0,37.6995,37.746,37.6809,37.7274,3800.0
2010-03-04 15:00:00,40.54,40.61,40.53,40.61,15600.0,37.7088,37.7739,37.6995,37.7739,15600.0
2010-03-04 15:30:00,40.61,40.66,40.56,40.66,20800.0,37.7739,37.8205,37.7274,37.8205,20800.0
2010-03-05 09:30:00,40.9,41.05,40.9,41.03,9400.0,38.0437,38.1832,38.0437,38.1646,9400.0
2010-03-05 10:00:00,41.05,41.19,41.05,41.18,11100.0,38.1832,38.3134,38.1832,38.3041,11100.0
2010-03-05 10:30:00,41.2,41.25,41.1,41.14,18800.0,38.3227,38.3692,38.2297,38.2669,18800.0
2010-03-05 11:00:00,41.14,41.17,41.01,41.03,23200.0,38.2669,38.2948,38.146,38.1646,23200.0
2010-03-05 11:30:00,41.03,41.05,40.95,40.99,11400.0,38.1646,38.1832,38.0902,38.1274,11400.0
2010-03-05 12:00:00,40.98,41.04,40.95,41.0,13300.0,38.1181,38.1739,38.0902,38.1367,13300.0
2010-03-05 12:30:00,41.0,41.03,40.99,41.0,6200.0,38.1367,38.1646,38.1274,38.1367,6200.0
2010-03-05 13:00:00,41.0,41.05,40.96,40.96,9900.0,38.1367,38.1832,38.0995,38.0995,9900.0
2010-03-05 13:30:00,40.97,41.01,40.94,40.98,9100.0,38.1088,38.146,38.0809,38.1181,9100.0
2010-03-05 14:00:00,40.99,41.02,40.94,40.97,8700.0,38.1274,38.1553,38.0809,38.1088,8700.0
2010-03-05 14:30:00,40.97,41.06,40.96,41.0,13600.0,38.1088,38.1925,38.0995,38.1367,13600.0
2010-03-05 15:00:00,41.0,41.05,40.95,40.96,27500.0,38.1367,38.1832,38.0902,38.0995,27500.0
2010-03-05 15:30:00,40.97,41.04,40.96,41.0,33000.0,38.1088,38.1739,38.0995,38.1367,33000.0
2010-03-08 09:30:00,40.72,41.14,40.72,40.82,19100.0,37.8763,38.2669,37.8763,37.9693,19100.0
2010-03-08 10:00:00,40.81,40.86,40.72,40.81,12400.0,37.96,38.0065,37.8763,37.96,12400.0
2010-03-08 10:30:00,40.83,40.96,40.81,40.96,4700.0,37.9786,38.0995,37.96,38.0995,4700.0
2010-03-08 11:00:00,41.0,41.04,40.96,40.99,15700.0,38.1367,38.1739,38.0995,38.1274,15700.0
2010-03-08 11:30:00,40.99,41.01,40.98,41.0,6600.0,38.1274,38.146,38.1181,38.1367,6600.0
2010-03-08 12:00:00,41.0,41.02,40.97,40.97,8700.0,38.1367,38.1553,38.1088,38.1088,8700.0
2010-03-08 12:30:00,40.97,40.99,40.92,40.92,15800.0,38.1088,38.1274,38.0623,38.0623,15800.0
2010-03-08 13:00:00,40.92,40.94,40.89,40.89,14900.0,38.0623,38.0809,38.0344,38.0344,14900.0
2010-03-08 13:30:00,40.89,40.94,40.88,40.9,17800.0,38.0344,38.0809,38.0251,38.0437,17800.0
2010-03-08 14:00:00,40.89,40.9,40.81,40.83,11400.0,38.0344,38.0437,37.96,37.9786,11400.0
2010-03-08 14:30:00,40.85,40.86,40.79,40.79,4700.0,37.9972,38.0065,37.9414,37.9414,4700.0
2010-03-08 15:00:00,40.79,40.83,40.73,40.75,24400.0,37.9414,37.9786,37.8856,37.9042,24400.0
2010-03-08 15:30:00,40.74,40.93,40.73,40.86,50900.0,37.8949,38.0716,37.8856,38.0065,50900.0
2010-03-09 09:30:00,40.84,41.27,40.59,41.25,21700.0,37.9879,38.3879,37.7553,38.3692,21700.0
2010-03-09 10:00:00,41.24,41.42,41.17,41.34,14500.0,38.3599,38.5274,38.2948,38.453,14500.0
2010-03-09 10:30:00,41.36,41.44,41.26,41.27,20600.0,38.4716,38.546,38.3786,38.3879,20600.0
2010-03-09 11:00:00,41.26,41.35,41.1,41.25,34200.0,38.3786,38.4623,38.2297,38.3692,34200.0
2010-03-09 11:30:00,41.25,41.29,41.19,41.24,68900.0,38.3692,38.4065,38.3134,38.3599,68900.0
2010-03-09 12:00:00,41.24,41.44,41.24,41.4,58500.0,38.3599,38.546,38.3599,38.5088,58500.0
2010-03-09 12:30:00,41.4,41.63,41.4,41.62,48200.0,38.5088,38.7227,38.5088,38.7134,48200.0
2010-03-09 13:00:00,41.6,41.62,41.56,41.58,7000.0,38.6948,38.7134,38.6576,38.6762,7000.0
2010-03-09 13:30:00,41.59,41.62,41.54,41.6,5700.0,38.6855,38.7134,38.639,38.6948,5700.0
2010-03-09 14:00:00,41.56,41.6,41.54,41.57,5900.0,38.6576,38.6948,38.639,38.6669,5900.0
2010-03-09 14:30:00,41.57,41.61,41.5,41.5,11400.0,38.6669,38.7041,38.6018,38.6018,11400.0
2010-03-09 15:00:00,41.51,41.56,41.41,41.44,64300.0,38.6111,38.6576,38.5181,38.546,64300.0
2010-03-09 15:30:00,41.45,41.58,41.43,41.51,20600.0,38.5553,38.6762,38.5367,38.6111,20600.0
2010-03-10 09:30:00,41.72,41.72,41.39,41.39,7400.0,38.8064,38.8064,38.4995,38.4995,7400.0
2010-03-10 10:00:00,41.44,41.77,41.44,41.77,9200.0,38.546,38.8529,38.546,38.8529,9200.0
2010-03-10 10:30:00,41.79,42.03,41.78,41.81,21800.0,38.8715,39.0948,38.8622,38.8901,21800.0
2010-03-10 11:00:00,41.83,41.91,41.75,41.76,11200.0,38.9087,38.9832,38.8343,38.8436,11200.0
2010-03-10 11:30:00,41.73,41.74,41.44,41.55,14600.0,38.8157,38.825,38.546,38.6483,14600.0
2010-03-10 12:00:00,41.57,41.57,41.22,41.25,10500.0,38.6669,38.6669,38.3413,38.3692,10500.0
2010-03-10 12:30:00,41.24,41.44,41.14,41.42,7100.0,38.3599,38.546,38.2669,38.5274,7100.0
2010-03-10 13:00:00,41.44,41.51,41.35,41.47,4300.0,38.546,38.6111,38.4623,38.5739,4300.0
2010-03-10 13:30:00,41.46,41.51,41.41,41.41,4500.0,38.5646,38.6111,38.5181,38.5181,4500.0
2010-03-10 14:00:00,41.4,41.6,41.37,41.59,9000.0,38.5088,38.6948,38.4809,38.6855,9000.0
2010-03-10 14:30:00,41.61,41.64,41.51,41.52,9200.0,38.7041,38.732,38.6111,38.6204,9200.0
2010-03-10 15:00:00,41.5,41.53,41.44,41.44,14400.0,38.6018,38.6297,38.546,38.546,14400.0
2010-03-10 15:30:00,41.4,41.55,41.37,41.53,19900.0,38.5088,38.6483,38.4809,38.6297,19900.0
2010-03-11 09:30:00,41.24,41.24,40.92,41.0,15500.0,38.3599,38.3599,38.0623,38.1367,15500.0
2010-03-11 10:00:00,41.0,41.22,40.99,41.08,18100.0,38.1367,38.3413,38.1274,38.2111,18100.0
2010-03-11 10:30:00,41.11,41.23,41.06,41.19,27900.0,38.239,38.3506,38.1925,38.3134,27900.0
2010-03-11 11:00:00,41.21,41.23,40.98,40.99,90400.0,38.332,38.3506,38.1181,38.1274,90400.0
2010-03-11 11:30:00,40.99,41.12,40.93,41.12,13300.0,38.1274,38.2483,38.0716,38.2483,13300.0
2010-03-11 12:00:00,41.12,41.19,41.08,41.1,7900.0,38.2483,38.3134,38.2111,38.2297,7900.0
2010-03-11 12:30:00,41.13,41.33,41.13,41.33,14300.0,38.2576,38.4437,38.2576,38.4437,14300.0
2010-03-11 13:00:00,41.34,41.41,41.34,41.38,9400.0,38.453,38.5181,38.453,38.4902,9400.0
2010-03-11 13:30:00,41.38,41.39,41.29,41.29,7000.0,38.4902,38.4995,38.4065,38.4065,7000.0
2010-03-11 14:00:00,41.28,41.32,41.17,41.25,12300.0,38.3972,38.4344,38.2948,38.3692,12300.0
2010-03-11 14:30:00,41.25,41.43,41.23,41.43,27600.0,38.3692,38.5367,38.3506,38.5367,27600.0
2010-03-11 15:00:00,41.43,41.71,41.43,41.58,63800.0,38.5367,38.7971,38.5367,38.6762,63800.0
2010-03-11 15:30:00,41.57,41.82,41.57,41.77,72100.0,38.6669,38.8994,38.6669,38.8529,72100.0
2010-03-12 09:30:00,42.0,42.0,41.76,41.92,101300.0,39.0669,39.0669,38.8436,38.9925,101300.0
2010-03-12 10:00:00,41.88,42.04,41.85,41.99,202100.0,38.9553,39.1041,38.9273,39.0576,202100.0
2010-03-12 10:30:00,42.0,42.07,41.9,41.96,76200.0,39.0669,39.132,38.9739,39.0297,76200.0
2010-03-12 11:00:00,41.96,42.07,41.84,42.07,25400.0,39.0297,39.132,38.918,39.132,25400.0
2010-03-12 11:30:00,42.09,42.1,41.9,41.91,11100.0,39.1506,39.1599,38.9739,38.9832,11100.0
2010-03-12 12:00:00,41.9,41.96,41.79,41.9,9100.0,38.9739,39.0297,38.8715,38.9739,9100.0
2010-03-12 12:30:00,41.87,41.87,41.65,41.8,9300.0,38.946,38.946,38.7413,38.8808,9300.0
2010-03-12 13:00:00,41.81,41.83,41.69,41.73,6100.0,38.8901,38.9087,38.7785,38.8157,6100.0
2010-03-12 13:30:00,41.7,41.78,41.67,41.75,12400.0,38.7878,38.8622,38.7599,38.8343,12400.0
2010-03-12 14:00:00,41.79,41.81,41.62,41.66,8400.0,38.8715,38.8901,38.7134,38.7506,8400.0
2010-03-12 14:30:00,41.66,41.83,41.65,41.82,11500.0,38.7506,38.9087,38.7413,38.8994,11500.0
2010-03-12 15:00:00,41.81,41.86,41.74,41.82,21500.0,38.8901,38.9366,38.825,38.8994,21500.0
2010-03-12 15:30:00,41.79,41.96,41.77,41.91,60900.0,38.8715,39.0297,38.8529,38.9832,60900.0
2010-03-15 09:30:00,41.95,42.0,41.65,41.65,7800.0,39.0204,39.0669,38.7413,38.7413,7800.0
2010-03-15 10:00:00,41.65,41.81,41.63,41.67,7300.0,38.7413,38.8901,38.7227,38.7599,7300.0
2010-03-15 10:30:00,41.67,41.68,41.49,41.65,5400.0,38.7599,38.7692,38.5925,38.7413,5400.0
2010-03-15 11:00:00,41.64,41.67,41.38,41.47,17700.0,38.732,38.7599,38.4902,38.5739,17700.0
2010-03-15 11:30:00,41.48,41.54,41.42,41.5,3800.0,38.5832,38.639,38.5274,38.6018,3800.0
2010-03-15 12:00:00,41.51,41.55,41.42,41.55,4800.0,38.6111,38.6483,38.5274,38.6483,4800.0
2010-03-15 12:30:00,41.56,41.63,41.52,41.61,4300.0,38.6576,38.7227,38.6204,38.7041,4300.0
2010-03-15 13:00:00,41.58,41.61,41.56,41.61,11800.0,38.6762,38.7041,38.6576,38.7041,11800.0
2010-03-15 13:30:00,41.61,41.62,41.57,41.57,6500.0,38.7041,38.7134,38.6669,38.6669,6500.0
2010-03-15 14:00:00,41.58,41.58,41.44,41.49,2700.0,38.6762,38.6762,38.546,38.5925,2700.0
2010-03-15 14:30:00,41.5,41.53,41.38,41.45,11900.0,38.6018,38.6297,38.4902,38.5553,11900.0
2010-03-15 15:00:00,41.46,41.63,41.46,41.61,12600.0,38.5646,38.7227,38.5646,38.7041,12600.0
2010-03-15 15:30:00,41.61,41.71,41.58,41.65,18900.0,38.7041,38.7971,38.6762,38.7413,18900.0
2010-03-16 09:30:00,41.86,41.96,41.6,41.96,6400.0,38.9366,39.0297,38.6948,39.0297,6400.0
2010-03-16 10:00:00,41.97,42.05,41.81,41.87,14100.0,39.039,39.1134,38.8901,38.946,14100.0
2010-03-16 10:30:00,41.92,42.26,41.92,42.26,9500.0,38.9925,39.3087,38.9925,39.3087,9500.0
2010-03-16 11:00:00,42.3,42.3,42.01,42.04,19700.0,39.3459,39.3459,39.0762,39.1041,19700.0
2010-03-16 11:30:00,42.02,42.02,41.93,42.0,8800.0,39.0855,39.0855,39.0018,39.0669,8800.0
2010-03-16 12:00:00,41.98,42.01,41.95,41.98,4100.0,39.0483,39.0762,39.0204,39.0483,4100.0
2010-03-16 12:30:00,41.99,41.99,41.85,41.9,9900.0,39.0576,39.0576,38.9273,38.9739,9900.0
2010-03-16 13:00:00,41.88,41.9,41.85,41.87,3400.0,38.9553,38.9739,38.9273,38.946,3400.0
2010-03-16 13:30:00,41.88,41.97,41.88,41.95,3400.0,38.9553,39.039,38.9553,39.0204,3400.0
2010-03-16 14:00:00,41.97,42.01,41.9,41.97,18900.0,39.039,39.0762,38.9739,39.039,18900.0
2010-03-16 14:30:00,41.97,42.01,41.83,42.0,16500.0,39.039,39.0762,38.9087,39.0669,16500.0
2010-03-16 15:00:00,41.96,42.07,41.92,42.03,15000.0,39.0297,39.132,38.9925,39.0948,15000.0
2010-03-16 15:30:00,42.03,42.1,41.99,42.1,26800.0,39.0948,39.1599,39.0576,39.1599,26800.0
2010-03-17 09:30:00,42.24,42.57,42.24,42.4,15700.0,39.2901,39.5971,39.2901,39.4389,15700.0
2010-03-17 10:00:00,42.45,42.51,42.37,42.4,60100.0,39.4854,39.5413,39.411,39.4389,60100.0
2010-03-17 10:30:00,42.4,42.57,42.4,42.56,10100.0,39.4389,39.5971,39.4389,39.5878,10100.0
2010-03-17 11:00:00,42.56,42.57,42.45,42.54,11400.0,39.5878,39.5971,39.4854,39.5692,11400.0
2010-03-17 11:30:00,42.53,42.53,42.35,42.39,7400.0,39.5599,39.5599,39.3924,39.4296,7400.0
2010-03-17 12:00:00,42.38,42.44,42.38,42.41,6900.0,39.4203,39.4761,39.4203,39.4482,6900.0
2010-03-17 12:30:00,42.41,42.42,42.34,42.42,8700.0,39.4482,39.4575,39.3831,39.4575,8700.0
2010-03-17 13:00:00,42.41,42.45,42.38,42.4,7600.0,39.4482,39.4854,39.4203,39.4389,7600.0
2010-03-17 13:30:00,42.4,42.45,42.4,42.43,35100.0,39.4389,39.4854,39.4389,39.4668,35100.0
2010-03-17 14:00:00,42.43,42.45,42.4,42.4,22500.0,39.4668,39.4854,39.4389,39.4389,22500.0
2010-03-17 14:30:00,42.42,42.42,42.36,42.36,16800.0,39.4575,39.4575,39.4017,39.4017,16800.0
2010-03-17 15:00:00,42.37,42.46,42.24,42.32,23000.0,39.411,39.4947,39.2901,39.3645,23000.0
2010-03-17 15:30:00,42.31,42.43,42.27,42.38,36500.0,39.3552,39.4668,39.318,39.4203,36500.0
2010-03-18 09:30:00,42.25,42.36,42.2,42.28,6400.0,39.2994,39.4017,39.2529,39.3273,6400.0
2010-03-18 10:00:00,42.24,42.28,42.05,42.19,8700.0,39.2901,39.3273,39.1134,39.2436,8700.0
2010-03-18 10:30:00,42.18,42.38,42.18,42.38,2300.0,39.2343,39.4203,39.2343,39.4203,2300.0
2010-03-18 11:00:00,42.38,42.38,42.22,42.24,8100.0,39.4203,39.4203,39.2715,39.2901,8100.0
2010-03-18 11:30:00,42.24,42.24,42.07,42.12,3100.0,39.2901,39.2901,39.132,39.1785,3100.0
2010-03-18 12:00:00,42.08,42.08,41.95,41.99,5700.0,39.1413,39.1413,39.0204,39.0576,5700.0
2010-03-18 12:30:00,41.98,42.03,41.92,41.98,18900.0,39.0483,39.0948,38.9925,39.0483,18900.0
2010-03-18 13:00:00,41.99,42.07,41.97,42.0,6000.0,39.0576,39.132,39.039,39.0669,6000.0
2010-03-18 13:30:00,42.01,42.08,42.0,42.07,5800.0,39.0762,39.1413,39.0669,39.132,5800.0
2010-03-18 14:00:00,42.07,42.07,42.0,42.01,6400.0,39.132,39.132,39.0669,39.0762,6400.0
2010-03-18 14:30:00,42.05,42.09,41.96,42.01,15200.0,39.1134,39.1506,39.0297,39.0762,15200.0
2010-03-18 15:00:00,42.0,42.01,41.89,41.97,11700.0,39.0669,39.0762,38.9646,39.039,11700.0
2010-03-18 15:30:00,41.99,42.12,41.98,42.07,20300.0,39.0576,39.1785,39.0483,39.132,20300.0
2010-03-19 09:30:00,42.22,42.22,41.97,42.07,74400.0,39.2715,39.2715,39.039,39.132,74400.0
2010-03-19 10:00:00,42.07,42.08,41.78,41.87,15100.0,39.132,39.1413,38.8622,38.946,15100.0
2010-03-19 10:30:00,41.84,41.87,41.6,41.6,9700.0,38.918,38.946,38.6948,38.6948,9700.0
2010-03-19 11:00:00,41.59,41.59,41.37,41.52,9000.0,38.6855,38.6855,38.4809,38.6204,9000.0
2010-03-19 11:30:00,41.5,41.71,41.5,41.63,7000.0,38.6018,38.7971,38.6018,38.7227,7000.0
2010-03-19 12:00:00,41.61,41.8,41.6,41.77,11400.0,38.7041,38.8808,38.6948,38.8529,11400.0
2010-03-19 12:30:00,41.75,41.81,41.75,41.77,6600.0,38.8343,38.8901,38.8343,38.8529,6600.0
2010-03-19 13:00:00,41.76,41.82,41.67,41.75,15600.0,38.8436,38.8994,38.7599,38.8343,15600.0
2010-03-19 13:30:00,41.72,41.75,41.69,41.7,7100.0,38.8064,38.8343,38.7785,38.7878,7100.0
2010-03-19 14:00:00,41.75,41.77,41.67,41.74,5400.0,38.8343,38.8529,38.7599,38.825,5400.0
2010-03-19 14:30:00,41.73,41.77,41.61,41.61,11100.0,38.8157,38.8529,38.7041,38.7041,11100.0
2010-03-19 15:00:00,41.6,41.74,41.6,41.64,7700.0,38.6948,38.825,38.6948,38.732,7700.0
2010-03-19 15:30:00,41.64,41.69,41.41,41.44,106200.0,38.732,38.7785,38.5181,38.546,106200.0
2010-03-22 09:30:00,41.21,41.34,41.11,41.19,20000.0,38.332,38.453,38.239,38.3134,20000.0
2010-03-22 10:00:00,41.19,41.54,41.19,41.53,28500.0,38.3134,38.639,38.3134,38.6297,28500.0
2010-03-22 10:30:00,41.6,41.62,41.46,41.53,17300.0,38.6948,38.7134,38.5646,38.6297,17300.0
2010-03-22 11:00:00,41.51,41.63,41.5,41.61,17700.0,38.6111,38.7227,38.6018,38.7041,17700.0
2010-03-22 11:30:00,41.6,41.7,41.55,41.7,8700.0,38.6948,38.7878,38.6483,38.7878,8700.0
2010-03-22 12:00:00,41.74,41.74,41.55,41.55,7900.0,38.825,38.825,38.6483,38.6483,7900.0
2010-03-22 12:30:00,41.57,41.6,41.5,41.6,11300.0,38.6669,38.6948,38.6018,38.6948,11300.0
2010-03-22 13:00:00,41.66,41.86,41.66,41.82,6300.0,38.7506,38.9366,38.7506,38.8994,6300.0
2010-03-22 13:30:00,41.8,41.83,41.76,41.76,5800.0,38.8808,38.9087,38.8436,38.8436,5800.0
2010-03-22 14:00:00,41.69,41.82,41.64,41.8,4800.0,38.7785,38.8994,38.732,38.8808,4800.0
2010-03-22 14:30:00,41.81,41.89,41.75,41.76,14100.0,38.8901,38.9646,38.8343,38.8436,14100.0
2010-03-22 15:00:00,41.76,41.83,41.76,41.78,14500.0,38.8436,38.9087,38.8436,38.8622,14500.0
2010-03-22 15:30:00,41.76,41.87,41.76,41.8,38900.0,38.8436,38.946,38.8436,38.8808,38900.0
2010-03-23 09:30:00,41.75,41.75,41.6,41.72,2200.0,38.8343,38.8343,38.6948,38.8064,2200.0
2010-03-23 10:00:00,41.78,41.97,41.71,41.94,6700.0,38.8622,39.039,38.7971,39.0111,6700.0
2010-03-23 10:30:00,41.94,41.94,41.74,41.74,5700.0,39.0111,39.0111,38.825,38.825,5700.0
2010-03-23 11:00:00,41.7,41.84,41.64,41.82,10800.0,38.7878,38.918,38.732,38.8994,10800.0
2010-03-23 11:30:00,41.88,42.0,41.81,41.98,3900.0,38.9553,39.0669,38.8901,39.0483,3900.0
2010-03-23 12:00:00,42.01,42.19,42.0,42.18,6000.0,39.0762,39.2436,39.0669,39.2343,6000.0
2010-03-23 12:30:00,42.2,42.21,42.13,42.2,12600.0,39.2529,39.2622,39.1878,39.2529,12600.0
2010-03-23 13:00:00,42.17,42.21,42.14,42.19,15600.0,39.225,39.2622,39.1971,39.2436,15600.0
2010-03-23 13:30:00,42.2,42.28,42.19,42.26,22500.0,39.2529,39.3273,39.2436,39.3087,22500.0
2010-03-23 14:00:00,42.24,42.35,42.2,42.33,36200.0,39.2901,39.3924,39.2529,39.3738,36200.0
2010-03-23 14:30:00,42.31,42.39,42.31,42.39,18900.0,39.3552,39.4296,39.3552,39.4296,18900.0
2010-03-23 15:00:00,42.38,42.45,42.37,42.41,58100.0,39.4203,39.4854,39.411,39.4482,58100.0
2010-03-23 15:30:00,42.41,42.5,42.4,42.5,40700.0,39.4482,39.532,39.4389,39.532,40700.0
2010-03-24 09:30:00,42.34,42.39,42.24,42.31,8200.0,39.3831,39.4296,39.2901,39.3552,8200.0
2010-03-24 10:00:00,42.3,42.33,42.19,42.19,12300.0,39.3459,39.3738,39.2436,39.2436,12300.0
2010-03-24 10:30:00,42.19,42.31,42.14,42.22,11600.0,39.2436,39.3552,39.1971,39.2715,11600.0
2010-03-24 11:00:00,42.23,42.25,41.93,42.06,8800.0,39.2808,39.2994,39.0018,39.1227,8800.0
2010-03-24 11:30:00,42.04,42.14,42.03,42.1,5100.0,39.1041,39.1971,39.0948,39.1599,5100.0
2010-03-24 12:00:00,42.1,42.12,42.02,42.08,8600.0,39.1599,39.1785,39.0855,39.1413,8600.0
2010-03-24 12:30:00,42.08,42.08,41.98,41.98,7100.0,39.1413,39.1413,39.0483,39.0483,7100.0
2010-03-24 13:00:00,41.97,41.97,41.77,41.8,5800.0,39.039,39.039,38.8529,38.8808,5800.0
2010-03-24 13:30:00,41.82,41.95,41.78,41.84,9700.0,38.8994,39.0204,38.8622,38.918,9700.0
2010-03-24 14:00:00,41.85,41.91,41.83,41.88,8300.0,38.9273,38.9832,38.9087,38.9553,8300.0
2010-03-24 14:30:00,41.86,41.88,41.75,41.75,9200.0,38.9366,38.9553,38.8343,38.8343,9200.0
2010-03-24 15:00:00,41.74,41.81,41.7,41.71,14900.0,38.825,38.8901,38.7878,38.7971,14900.0
2010-03-24 15:30:00,41.73,41.76,41.59,41.59,47900.0,38.8157,38.8436,38.6855,38.6855,47900.0
2010-03-25 09:30:00,41.96,41.96,41.6,41.75,9100.0,39.0297,39.0297,38.6948,38.8343,9100.0
2010-03-25 10:00:00,41.74,41.79,41.52,41.52,21100.0,38.825,38.8715,38.6204,38.6204,21100.0
2010-03-25 10:30:00,41.52,41.72,41.52,41.69,11700.0,38.6204,38.8064,38.6204,38.7785,11700.0
2010-03-25 11:00:00,41.71,41.91,41.65,41.88,43700.0,38.7971,38.9832,38.7413,38.9553,43700.0
2010-03-25 11:30:00,41.89,42.04,41.89,41.96,29400.0,38.9646,39.1041,38.9646,39.0297,29400.0
2010-03-25 12:00:00,41.95,42.0,41.7,41.74,15100.0,39.0204,39.0669,38.7878,38.825,15100.0
2010-03-25 12:30:00,41.77,41.86,41.77,41.83,12300.0,38.8529,38.9366,38.8529,38.9087,12300.0
2010-03-25 13:00:00,41.84,41.95,41.81,41.94,47600.0,38.918,39.0204,38.8901,39.0111,47600.0
2010-03-25 13:30:00,41.95,41.96,41.71,41.76,16100.0,39.0204,39.0297,38.7971,38.8436,16100.0
2010-03-25 14:00:00,41.78,41.82,41.7,41.72,23200.0,38.8622,38.8994,38.7878,38.8064,23200.0
2010-03-25 14:30:00,41.73,41.9,41.69,41.74,34300.0,38.8157,38.9739,38.7785,38.825,34300.0
2010-03-25 15:00:00,41.74,41.81,41.72,41.73,37600.0,38.825,38.8901,38.8064,38.8157,37600.0
2010-03-25 15:30:00,41.73,41.75,41.09,41.1,51800.0,38.8157,38.8343,38.2204,38.2297,51800.0
2010-03-26 09:30:00,41.26,41.67,41.23,41.46,15300.0,38.3786,38.7599,38.3506,38.5646,15300.0
2010-03-26 10:00:00,41.46,41.74,41.46,41.64,53800.0,38.5646,38.825,38.5646,38.732,53800.0
2010-03-26 10:30:00,41.67,41.76,41.6,41.61,69800.0,38.7599,38.8436,38.6948,38.7041,69800.0
2010-03-26 11:00:00,41.61,41.7,41.59,41.64,18300.0,38.7041,38.7878,38.6855,38.732,18300.0
2010-03-26 11:30:00,41.65,41.67,41.54,41.58,8400.0,38.7413,38.7599,38.639,38.6762,8400.0
2010-03-26 12:00:00,41.57,41.66,41.5,41.51,35100.0,38.6669,38.7506,38.6018,38.6111,35100.0
2010-03-26 12:30:00,41.52,41.59,41.38,41.53,12500.0,38.6204,38.6855,38.4902,38.6297,12500.0
2010-03-26 13:00:00,41.5,41.64,41.29,41.59,87500.0,38.6018,38.732,38.4065,38.6855,87500.0
2010-03-26 13:30:00,41.52,41.69,41.49,41.55,7200.0,38.6204,38.7785,38.5925,38.6483,7200.0
2010-03-26 14:00:00,41.53,41.63,41.46,41.52,26600.0,38.6297,38.7227,38.5646,38.6204,26600.0
2010-03-26 14:30:00,41.52,41.58,41.38,41.47,26300.0,38.6204,38.6762,38.4902,38.5739,26300.0
2010-03-26 15:00:00,41.48,41.56,41.37,41.56,17200.0,38.5832,38.6576,38.4809,38.6576,17200.0
2010-03-26 15:30:00,41.56,41.62,41.48,41.58,24200.0,38.6576,38.7134,38.5832,38.6762,24200.0
2010-03-29 09:30:00,41.8,41.83,41.53,41.59,8100.0,38.8808,38.9087,38.6297,38.6855,8100.0
2010-03-29 10:00:00,41.67,41.84,41.67,41.82,6900.0,38.7599,38.918,38.7599,38.8994,6900.0
2010-03-29 10:30:00,41.82,42.1,41.78,42.08,14900.0,38.8994,39.1599,38.8622,39.1413,14900.0
2010-03-29 11:00:00,42.11,42.22,42.06,42.15,13500.0,39.1692,39.2715,39.1227,39.2064,13500.0
2010-03-29 11:30:00,42.15,42.15,41.92,42.06,19000.0,39.2064,39.2064,38.9925,39.1227,19000.0
2010-03-29 12:00:00,42.04,42.1,42.04,42.06,3400.0,39.1041,39.1599,39.1041,39.1227,3400.0
2010-03-29 12:30:00,42.06,42.09,41.99,41.99,18300.0,39.1227,39.1506,39.0576,39.0576,18300.0
2010-03-29 13:00:00,42.0,42.03,41.95,42.0,77100.0,39.0669,39.0948,39.0204,39.0669,77100.0
2010-03-29 13:30:00,42.0,42.03,41.89,41.97,8400.0,39.0669,39.0948,38.9646,39.039,8400.0
2010-03-29 14:00:00,41.97,42.02,41.9,41.96,27500.0,39.039,39.0855,38.9739,39.0297,27500.0
2010-03-29 14:30:00,42.0,42.04,41.97,42.02,16300.0,39.0669,39.1041,39.039,39.0855,16300.0
2010-03-29 15:00:00,42.02,42.02,41.94,41.99,19100.0,39.0855,39.0855,39.0111,39.0576,19100.0
2010-03-29 15:30:00,41.99,42.04,41.98,41.99,45900.0,39.0576,39.1041,39.0483,39.0576,45900.0
2010-03-30 09:30:00,42.17,42.17,41.93,42.07,26600.0,39.225,39.225,39.0018,39.132,26600.0
2010-03-30 10:00:00,42.07,42.26,42.04,42.12,81500.0,39.132,39.3087,39.1041,39.1785,81500.0
2010-03-30 10:30:00,42.13,42.21,42.12,42.12,13400.0,39.1878,39.2622,39.1785,39.1785,13400.0
2010-03-30 11:00:00,42.1,42.1,41.98,42.0,38300.0,39.1599,39.1599,39.0483,39.0669,38300.0
2010-03-30 11:30:00,42.01,42.03,41.97,41.99,29300.0,39.0762,39.0948,39.039,39.0576,29300.0
2010-03-30 12:00:00,41.99,42.1,41.98,42.1,15500.0,39.0576,39.1599,39.0483,39.1599,15500.0
2010-03-30 12:30:00,42.09,42.09,42.04,42.08,4200.0,39.1506,39.1506,39.1041,39.1413,4200.0
2010-03-30 13:00:00,42.06,42.07,42.0,42.03,7200.0,39.1227,39.132,39.0669,39.0948,7200.0
2010-03-30 13:30:00,42.02,42.09,41.97,42.07,15400.0,39.0855,39.1506,39.039,39.132,15400.0
2010-03-30 14:00:00,42.06,42.06,41.95,42.0,61500.0,39.1227,39.1227,39.0204,39.0669,61500.0
2010-03-30 14:30:00,42.0,42.23,42.0,42.22,56400.0,39.0669,39.2808,39.0669,39.2715,56400.0
2010-03-30 15:00:00,42.22,42.33,42.22,42.3,16800.0,39.2715,39.3738,39.2715,39.3459,16800.0
2010-03-30 15:30:00,42.29,42.37,42.16,42.23,49800.0,39.3366,39.411,39.2157,39.2808,49800.0
2010-03-31 09:30:00,41.92,42.05,40.9,41.73,61700.0,38.9925,39.1134,38.0437,38.8157,61700.0
2010-03-31 10:00:00,41.76,42.31,41.74,42.21,27800.0,38.8436,39.3552,38.825,39.2622,27800.0
2010-03-31 10:30:00,42.26,42.38,42.01,42.24,21900.0,39.3087,39.4203,39.0762,39.2901,21900.0
2010-03-31 11:00:00,42.21,42.21,41.98,42.1,41500.0,39.2622,39.2622,39.0483,39.1599,41500.0
2010-03-31 11:30:00,42.13,42.28,42.1,42.1,5300.0,39.1878,39.3273,39.1599,39.1599,5300.0
2010-03-31 12:00:00,42.1,42.1,42.02,42.05,8600.0,39.1599,39.1599,39.0855,39.1134,8600.0
2010-03-31 12:30:00,42.05,42.11,42.05,42.09,6000.0,39.1134,39.1692,39.1134,39.1506,6000.0
2010-03-31 13:00:00,42.09,42.11,42.04,42.11,6100.0,39.1506,39.1692,39.1041,39.1692,6100.0
2010-03-31 13:30:00,42.13,42.19,42.12,42.19,4800.0,39.1878,39.2436,39.1785,39.2436,4800.0
2010-03-31 14:00:00,42.2,42.23,42.13,42.15,11800.0,39.2529,39.2808,39.1878,39.2064,11800.0
2010-03-31 14:30:00,42.19,42.28,42.13,42.19,34500.0,39.2436,39.3273,39.1878,39.2436,34500.0
2010-03-31 15:00:00,42.2,42.26,42.1,42.24,100800.0,39.2529,39.3087,39.1599,39.2901,100800.0
2010-03-31 15:30:00,42.27,42.28,42.19,42.21,128800.0,39.318,39.3273,39.2436,39.2622,128800.0
2010-04-01 09:30:00,43.09,45.4,43.09,44.92,154900.0,40.0808,42.2294,40.0808,41.783,154900.0
2010-04-01 10:00:00,44.93,45.06,44.84,44.94,103600.0,41.7923,41.9132,41.7085,41.8016,103600.0
2010-04-01 10:30:00,44.95,44.99,44.83,44.9,74600.0,41.8109,41.8481,41.6992,41.7643,74600.0
2010-04-01 11:00:00,44.92,44.97,44.53,44.79,28900.0,41.783,41.8295,41.4202,41.662,28900.0
2010-04-01 11:30:00,44.73,44.73,44.48,44.5,31500.0,41.6062,41.6062,41.3737,41.3923,31500.0
2010-04-01 12:00:00,44.48,44.48,44.2,44.24,23000.0,41.3737,41.3737,41.1132,41.1504,23000.0
2010-04-01 12:30:00,44.24,44.5,44.22,44.5,29000.0,41.1504,41.3923,41.1318,41.3923,29000.0
2010-04-01 13:00:00,44.49,44.78,44.44,44.77,166500.0,41.383,41.6527,41.3365,41.6434,166500.0
2010-04-01 13:30:00,44.76,44.76,44.51,44.7,44100.0,41.6341,41.6341,41.4016,41.5783,44100.0
2010-04-01 14:00:00,44.71,44.78,44.66,44.72,53200.0,41.5876,41.6527,41.5411,41.5969,53200.0
2010-04-01 14:30:00,44.74,44.93,44.7,44.74,78400.0,41.6155,41.7923,41.5783,41.6155,78400.0
2010-04-01 15:00:00,44.75,44.81,44.7,44.74,56500.0,41.6248,41.6806,41.5783,41.6155,56500.0
2010-04-01 15:30:00,44.74,44.9,44.7,44.9,172200.0,41.6155,41.7643,41.5783,41.7643,172200.0
2010-04-05 09:30:00,45.07,45.79,44.92,45.71,54300.0,41.9225,42.5922,41.783,42.5178,54300.0
2010-04-05 10:00:00,45.7,46.44,45.7,46.15,71500.0,42.5085,43.1968,42.5085,42.9271,71500.0
2010-04-05 10:30:00,46.15,46.88,46.14,46.46,69600.0,42.9271,43.6061,42.9177,43.2154,69600.0
2010-04-05 11:00:00,46.48,46.61,46.3,46.48,74100.0,43.234,43.3549,43.0666,43.234,74100.0
2010-04-05 11:30:00,46.48,46.48,46.32,46.38,60400.0,43.234,43.234,43.0852,43.141,60400.0
2010-04-05 12:00:00,46.38,46.41,46.29,46.38,35700.0,43.141,43.1689,43.0573,43.141,35700.0
2010-04-05 12:30:00,46.38,46.58,46.34,46.55,33500.0,43.141,43.327,43.1038,43.2991,33500.0
2010-04-05 13:00:00,46.52,46.58,46.46,46.53,16300.0,43.2712,43.327,43.2154,43.2805,16300.0
2010-04-05 13:30:00,46.54,46.59,46.46,46.55,12800.0,43.2898,43.3363,43.2154,43.2991,12800.0
2010-04-05 14:00:00,46.55,46.56,46.52,46.56,39400.0,43.2991,43.3084,43.2712,43.3084,39400.0
2010-04-05 14:30:00,46.55,46.97,46.54,46.93,72400.0,43.2991,43.6898,43.2898,43.6526,72400.0
2010-04-05 15:00:00,46.92,46.94,46.72,46.76,41600.0,43.6433,43.6619,43.4572,43.4945,41600.0
2010-04-05 15:30:00,46.76,46.97,46.68,46.97,139400.0,43.4945,43.6898,43.42,43.6898,139400.0
2010-04-06 09:30:00,46.57,46.68,46.33,46.68,27500.0,43.3177,43.42,43.0945,43.42,27500.0
2010-04-06 10:00:00,46.72,46.78,46.57,46.66,19400.0,43.4572,43.5131,43.3177,43.4014,19400.0
2010-04-06 10:30:00,46.68,46.82,46.67,46.8,24100.0,43.42,43.5503,43.4107,43.5317,24100.0
2010-04-06 11:00:00,46.81,46.81,46.58,46.7,15300.0,43.541,43.541,43.327,43.4386,15300.0
2010-04-06 11:30:00,46.7,46.7,46.48,46.54,12800.0,43.4386,43.4386,43.234,43.2898,12800.0
2010-04-06 12:00:00,46.55,46.6,46.47,46.47,8700.0,43.2991,43.3456,43.2247,43.2247,8700.0
2010-04-06 12:30:00,46.46,46.52,46.44,46.5,12000.0,43.2154,43.2712,43.1968,43.2526,12000.0
2010-04-06 13:00:00,46.52,46.52,46.46,46.5,11000.0,43.2712,43.2712,43.2154,43.2526,11000.0
2010-04-06 13:30:00,46.5,46.52,46.45,46.49,7400.0,43.2526,43.2712,43.2061,43.2433,7400.0
2010-04-06 14:00:00,46.48,46.83,46.47,46.76,21600.0,43.234,43.5596,43.2247,43.4945,21600.0
2010-04-06 14:30:00,46.77,46.81,46.64,46.68,19500.0,43.5038,43.541,43.3828,43.42,19500.0
2010-04-06 15:00:00,46.69,46.7,46.55,46.62,29700.0,43.4293,43.4386,43.2991,43.3642,29700.0
2010-04-06 15:30:00,46.6,46.76,46.57,46.75,104900.0,43.3456,43.4945,43.3177,43.4851,104900.0
2010-04-07 09:30:00,46.51,46.54,46.22,46.5,54500.0,43.2619,43.2898,42.9922,43.2526,54500.0
2010-04-07 10:00:00,46.42,46.53,46.27,46.27,17200.0,43.1782,43.2805,43.0387,43.0387,17200.0
2010-04-07 10:30:00,46.28,46.35,45.99,46.04,20700.0,43.048,43.1131,42.7782,42.8247,20700.0
2010-04-07 11:00:00,46.03,46.16,45.91,46.15,24300.0,42.8154,42.9364,42.7038,42.9271,24300.0
2010-04-07 11:30:00,46.15,46.16,45.82,45.91,25300.0,42.9271,42.9364,42.6201,42.7038,25300.0
2010-04-07 12:00:00,45.91,45.98,45.86,45.86,14300.0,42.7038,42.7689,42.6573,42.6573,14300.0
2010-04-07 12:30:00,45.86,45.86,45.76,45.79,13000.0,42.6573,42.6573,42.5643,42.5922,13000.0
2010-04-07 13:00:00,45.79,46.0,45.79,45.91,11900.0,42.5922,42.7875,42.5922,42.7038,11900.0
2010-04-07 13:30:00,45.92,45.96,45.74,45.79,10800.0,42.7131,42.7503,42.5457,42.5922,10800.0
2010-04-07 14:00:00,45.77,45.84,45.6,45.61,18500.0,42.5736,42.6387,42.4155,42.4248,18500.0
2010-04-07 14:30:00,45.6,45.6,45.37,45.42,21000.0,42.4155,42.4155,42.2015,42.248,21000.0
2010-04-07 15:00:00,45.42,45.48,45.21,45.45,59600.0,42.248,42.3038,42.0527,42.2759,59600.0
2010-04-07 15:30:00,45.45,45.86,45.39,45.81,103600.0,42.2759,42.6573,42.2201,42.6108,103600.0
2010-04-08 09:30:00,45.51,45.57,45.17,45.19,21700.0,42.3317,42.3876,42.0155,42.0341,21700.0
2010-04-08 10:00:00,45.25,45.36,45.11,45.32,20000.0,42.0899,42.1922,41.9597,42.155,20000.0
2010-04-08 10:30:00,45.31,45.36,45.2,45.22,7900.0,42.1457,42.1922,42.0434,42.062,7900.0
2010-04-08 11:00:00,45.23,45.39,45.2,45.21,8000.0,42.0713,42.2201,42.0434,42.0527,8000.0
2010-04-08 11:30:00,45.21,45.34,45.21,45.33,8300.0,42.0527,42.1736,42.0527,42.1643,8300.0
2010-04-08 12:00:00,45.33,45.4,45.24,45.38,8800.0,42.1643,42.2294,42.0806,42.2108,8800.0
2010-04-08 12:30:00,45.36,45.42,45.32,45.4,6500.0,42.1922,42.248,42.155,42.2294,6500.0
2010-04-08 13:00:00,45.43,45.5,45.24,45.37,29400.0,42.2573,42.3224,42.0806,42.2015,29400.0
2010-04-08 13:30:00,45.36,45.48,45.3,45.31,11500.0,42.1922,42.3038,42.1364,42.1457,11500.0
2010-04-08 14:00:00,45.3,45.47,45.3,45.45,11000.0,42.1364,42.2945,42.1364,42.2759,11000.0
2010-04-08 14:30:00,45.44,45.52,45.38,45.5,28500.0,42.2666,42.341,42.2108,42.3224,28500.0
2010-04-08 15:00:00,45.5,45.52,45.32,45.32,31300.0,42.3224,42.341,42.155,42.155,31300.0
2010-04-08 15:30:00,45.32,45.38,45.27,45.33,57800.0,42.155,42.2108,42.1085,42.1643,57800.0
2010-04-09 09:30:00,45.28,45.5,44.74,45.11,13500.0,42.1178,42.3224,41.6155,41.9597,13500.0
2010-04-09 10:00:00,45.1,45.2,44.82,44.84,10700.0,41.9504,42.0434,41.6899,41.7085,10700.0
2010-04-09 10:30:00,44.86,45.15,44.83,45.01,13900.0,41.7271,41.9969,41.6992,41.8667,13900.0
2010-04-09 11:00:00,45.05,45.14,44.99,44.99,14300.0,41.9039,41.9876,41.8481,41.8481,14300.0
2010-04-09 11:30:00,45.0,45.1,44.92,45.05,10400.0,41.8574,41.9504,41.783,41.9039,10400.0
2010-04-09 12:00:00,45.05,45.15,45.0,45.09,8500.0,41.9039,41.9969,41.8574,41.9411,8500.0
2010-04-09 12:30:00,45.1,45.12,44.97,45.03,9100.0,41.9504,41.969,41.8295,41.8853,9100.0
2010-04-09 13:00:00,45.01,45.09,44.95,45.02,7100.0,41.8667,41.9411,41.8109,41.876,7100.0
2010-04-09 13:30:00,45.03,45.03,44.88,44.9,15000.0,41.8853,41.8853,41.7457,41.7643,15000.0
2010-04-09 14:00:00,44.91,45.03,44.86,45.01,8200.0,41.7736,41.8853,41.7271,41.8667,8200.0
2010-04-09 14:30:00,44.98,45.05,44.92,44.92,15100.0,41.8388,41.9039,41.783,41.783,15100.0
2010-04-09 15:00:00,44.94,44.99,44.89,44.98,27000.0,41.8016,41.8481,41.755,41.8388,27000.0
2010-04-09 15:30:00,44.98,45.2,44.94,45.18,66800.0,41.8388,42.0434,41.8016,42.0248,66800.0
2010-04-12 09:30:00,45.2,45.32,44.79,44.83,10000.0,42.0434,42.155,41.662,41.6992,10000.0
2010-04-12 10:00:00,44.77,45.22,44.76,45.16,13900.0,41.6434,42.062,41.6341,42.0062,13900.0
2010-04-12 10:30:00,45.13,45.13,44.95,45.08,13900.0,41.9783,41.9783,41.8109,41.9318,13900.0
2010-04-12 11:00:00,45.07,45.22,45.05,45.18,11900.0,41.9225,42.062,41.9039,42.0248,11900.0
2010-04-12 11:30:00,45.17,45.24,45.14,45.2,11200.0,42.0155,42.0806,41.9876,42.0434,11200.0
2010-04-12 12:00:00,45.22,45.28,45.18,45.27,10200.0,42.062,42.1178,42.0248,42.1085,10200.0
2010-04-12 12:30:00,45.27,45.4,45.26,45.4,3600.0,42.1085,42.2294,42.0992,42.2294,3600.0
2010-04-12 13:00:00,45.41,45.51,45.32,45.33,8200.0,42.2387,42.3317,42.155,42.1643,8200.0
2010-04-12 13:30:00,45.31,45.43,45.23,45.34,46000.0,42.1457,42.2573,42.0713,42.1736,46000.0
2010-04-12 14:00:00,45.33,45.33,45.2,45.27,6100.0,42.1643,42.1643,42.0434,42.1085,6100.0
2010-04-12 14:30:00,45.26,45.27,45.18,45.22,4400.0,42.0992,42.1085,42.0248,42.062,4400.0
2010-04-12 15:00:00,45.21,45.3,45.2,45.28,30800.0,42.0527,42.1364,42.0434,42.1178,30800.0
2010-04-12 15:30:00,45.27,45.35,45.2,45.31,46200.0,42.1085,42.1829,42.0434,42.1457,46200.0
2010-04-13 09:30:00,45.33,45.5,45.17,45.25,33100.0,42.1643,42.3224,42.0155,42.0899,33100.0
2010-04-13 10:00:00,45.18,45.26,44.95,45.05,8800.0,42.0248,42.0992,41.8109,41.9039,8800.0
2010-04-13 10:30:00,45.04,45.18,44.97,45.09,69500.0,41.8946,42.0248,41.8295,41.9411,69500.0
2010-04-13 11:00:00,45.07,45.21,45.07,45.18,15400.0,41.9225,42.0527,41.9225,42.0248,15400.0
2010-04-13 11:30:00,45.18,45.21,45.04,45.04,11600.0,42.0248,42.0527,41.8946,41.8946,11600.0
2010-04-13 12:00:00,45.04,45.05,44.99,45.0,16300.0,41.8946,41.9039,41.8481,41.8574,16300.0
2010-04-13 12:30:00,45.0,45.01,44.94,45.0,8300.0,41.8574,41.8667,41.8016,41.8574,8300.0
2010-04-13 13:00:00,44.99,45.0,44.93,44.95,7300.0,41.8481,41.8574,41.7923,41.8109,7300.0
2010-04-13 13:30:00,44.94,45.03,44.94,45.0,11700.0,41.8016,41.8853,41.8016,41.8574,11700.0
2010-04-13 14:00:00,45.0,45.01,44.96,44.97,22900.0,41.8574,41.8667,41.8202,41.8295,22900.0
2010-04-13 14:30:00,44.96,45.02,44.96,44.98,44800.0,41.8202,41.876,41.8202,41.8388,44800.0
2010-04-13 15:00:00,44.99,45.22,44.97,45.2,21700.0,41.8481,42.062,41.8295,42.0434,21700.0
2010-04-13 15:30:00,45.19,45.33,45.19,45.3,40700.0,42.0341,42.1643,42.0341,42.1364,40700.0
2010-04-14 09:30:00,45.41,45.62,45.0,45.05,11900.0,42.2387,42.4341,41.8574,41.9039,11900.0
2010-04-14 10:00:00,45.05,45.17,44.84,45.01,24700.0,41.9039,42.0155,41.7085,41.8667,24700.0
2010-04-14 10:30:00,45.05,45.1,44.94,45.06,20600.0,41.9039,41.9504,41.8016,41.9132,20600.0
2010-04-14 11:00:00,45.03,45.17,45.0,45.17,16600.0,41.8853,42.0155,41.8574,42.0155,16600.0
2010-04-14 11:30:00,45.19,45.26,45.14,45.25,10400.0,42.0341,42.0992,41.9876,42.0899,10400.0
2010-04-14 12:00:00,45.28,45.49,45.28,45.49,6000.0,42.1178,42.3131,42.1178,42.3131,6000.0
2010-04-14 12:30:00,45.5,45.64,45.44,45.48,13500.0,42.3224,42.4527,42.2666,42.3038,13500.0
2010-04-14 13:00:00,45.49,45.51,45.42,45.48,8000.0,42.3131,42.3317,42.248,42.3038,8000.0
2010-04-14 13:30:00,45.46,45.47,45.34,45.35,6200.0,42.2852,42.2945,42.1736,42.1829,6200.0
2010-04-14 14:00:00,45.42,45.49,45.38,45.47,4600.0,42.248,42.3131,42.2108,42.2945,4600.0
2010-04-14 14:30:00,45.47,45.63,45.47,45.61,10100.0,42.2945,42.4434,42.2945,42.4248,10100.0
2010-04-14 15:00:00,45.64,45.64,45.55,45.62,19900.0,42.4527,42.4527,42.369,42.4341,19900.0
2010-04-14 15:30:00,45.6,45.65,45.54,45.57,62600.0,42.4155,42.462,42.3597,42.3876,62600.0
2010-04-15 09:30:00,45.32,45.32,45.02,45.14,9200.0,42.2762,42.2762,41.9963,42.1083,9200.0
2010-04-15 10:00:00,45.19,45.52,45.15,45.43,12900.0,42.1549,42.4627,42.1176,42.3788,12900.0
2010-04-15 10:30:00,45.42,45.42,45.13,45.16,15500.0,42.3695,42.3695,42.0989,42.1269,15500.0
2010-04-15 11:00:00,45.13,45.17,45.02,45.03,18300.0,42.0989,42.1363,41.9963,42.0057,18300.0
2010-04-15 11:30:00,45.03,45.06,44.92,44.96,7300.0,42.0057,42.0336,41.903,41.9404,7300.0
2010-04-15 12:00:00,44.99,45.17,44.97,45.16,6600.0,41.9683,42.1363,41.9497,42.1269,6600.0
2010-04-15 12:30:00,45.13,45.28,45.13,45.23,8600.0,42.0989,42.2389,42.0989,42.1922,8600.0
2010-04-15 13:00:00,45.25,45.25,45.18,45.22,11700.0,42.2109,42.2109,42.1456,42.1829,11700.0
2010-04-15 13:30:00,45.24,45.24,45.15,45.24,2700.0,42.2016,42.2016,42.1176,42.2016,2700.0
2010-04-15 14:00:00,45.21,45.28,45.17,45.24,29400.0,42.1736,42.2389,42.1363,42.2016,29400.0
2010-04-15 14:30:00,45.23,45.35,45.15,45.31,11900.0,42.1922,42.3042,42.1176,42.2668,11900.0
2010-04-15 15:00:00,45.34,45.34,45.17,45.26,13400.0,42.2948,42.2948,42.1363,42.2202,13400.0
2010-04-15 15:30:00,45.26,45.3,45.12,45.24,44500.0,42.2202,42.2575,42.0896,42.2016,44500.0
2010-04-16 09:30:00,45.14,45.19,44.7,44.78,50200.0,42.1083,42.1549,41.6978,41.7724,50200.0
2010-04-16 10:00:00,44.72,45.03,44.72,44.89,25300.0,41.7165,42.0057,41.7165,41.8751,25300.0
2010-04-16 10:30:00,44.93,45.0,44.62,44.92,25700.0,41.9124,41.9777,41.6232,41.903,25700.0
2010-04-16 11:00:00,44.89,45.0,44.84,44.95,64700.0,41.8751,41.9777,41.8284,41.931,64700.0
2010-04-16 11:30:00,44.95,44.99,44.74,44.85,17700.0,41.931,41.9683,41.7351,41.8377,17700.0
2010-04-16 12:00:00,44.74,44.82,44.71,44.71,7900.0,41.7351,41.8098,41.7071,41.7071,7900.0
2010-04-16 12:30:00,44.69,44.91,44.5,44.9,20500.0,41.6885,41.8937,41.5113,41.8844,20500.0
2010-04-16 13:00:00,44.91,44.97,44.79,44.9,18000.0,41.8937,41.9497,41.7818,41.8844,18000.0
2010-04-16 13:30:00,44.9,44.95,44.85,44.93,16900.0,41.8844,41.931,41.8377,41.9124,16900.0
2010-04-16 14:00:00,44.95,45.05,44.9,45.0,54300.0,41.931,42.0243,41.8844,41.9777,54300.0
2010-04-16 14:30:00,45.0,45.02,44.93,44.98,25100.0,41.9777,41.9963,41.9124,41.959,25100.0
2010-04-16 15:00:00,44.98,45.01,44.91,45.0,40800.0,41.959,41.987,41.8937,41.9777,40800.0
2010-04-16 15:30:00,44.99,45.11,44.97,45.01,79300.0,41.9683,42.0803,41.9497,41.987,79300.0
2010-04-19 09:30:00,44.91,45.06,44.64,44.99,13000.0,41.8937,42.0336,41.6418,41.9683,13000.0
2010-04-19 10:00:00,45.01,45.3,45.0,45.19,15800.0,41.987,42.2575,41.9777,42.1549,15800.0
2010-04-19 10:30:00,45.2,45.31,45.17,45.26,20400.0,42.1642,42.2668,42.1363,42.2202,20400.0
2010-04-19 11:00:00,45.25,45.25,45.08,45.14,31900.0,42.2109,42.2109,42.0523,42.1083,31900.0
2010-04-19 11:30:00,45.14,45.17,44.93,45.0,99900.0,42.1083,42.1363,41.9124,41.9777,99900.0
2010-04-19 12:00:00,45.0,45.11,44.93,45.06,42000.0,41.9777,42.0803,41.9124,42.0336,42000.0
2010-04-19 12:30:00,45.06,45.17,44.99,45.01,10300.0,42.0336,42.1363,41.9683,41.987,10300.0
2010-04-19 13:00:00,45.01,45.06,44.97,45.06,12300.0,41.987,42.0336,41.9497,42.0336,12300.0
2010-04-19 13:30:00,45.04,45.06,44.94,44.96,17600.0,42.015,42.0336,41.9217,41.9404,17600.0
2010-04-19 14:00:00,44.97,45.15,44.94,45.08,24700.0,41.9497,42.1176,41.9217,42.0523,24700.0
2010-04-19 14:30:00,45.09,45.27,45.07,45.27,15600.0,42.0616,42.2295,42.043,42.2295,15600.0
2010-04-19 15:00:00,45.31,45.41,45.21,45.31,41600.0,42.2668,42.3601,42.1736,42.2668,41600.0
2010-04-19 15:30:00,45.3,45.49,45.14,45.44,77200.0,42.2575,42.4348,42.1083,42.3881,77200.0
2010-04-20 09:30:00,45.94,46.1,45.56,46.1,42500.0,42.8545,43.0038,42.5001,43.0038,42500.0
2010-04-20 10:00:00,46.1,46.15,45.94,46.1,40000.0,43.0038,43.0504,42.8545,43.0038,40000.0
2010-04-20 10:30:00,46.1,46.31,46.1,46.27,13900.0,43.0038,43.1997,43.0038,43.1624,13900.0
2010-04-20 11:00:00,46.28,46.29,46.2,46.22,29900.0,43.1717,43.181,43.0971,43.1157,29900.0
2010-04-20 11:30:00,46.24,46.27,46.16,46.27,12400.0,43.1344,43.1624,43.0598,43.1624,12400.0
2010-04-20 12:00:00,46.27,46.38,46.24,46.33,18300.0,43.1624,43.265,43.1344,43.2183,18300.0
2010-04-20 12:30:00,46.33,46.37,46.24,46.24,10100.0,43.2183,43.2557,43.1344,43.1344,10100.0
2010-04-20 13:00:00,46.26,46.31,46.24,46.28,10800.0,43.153,43.1997,43.1344,43.1717,10800.0
2010-04-20 13:30:00,46.28,46.28,46.21,46.25,14300.0,43.1717,43.1717,43.1064,43.1437,14300.0
2010-04-20 14:00:00,46.26,46.31,46.22,46.25,11200.0,43.153,43.1997,43.1157,43.1437,11200.0
2010-04-20 14:30:00,46.25,46.31,46.22,46.24,16800.0,43.1437,43.1997,43.1157,43.1344,16800.0
2010-04-20 15:00:00,46.24,46.32,46.23,46.3,31100.0,43.1344,43.209,43.1251,43.1904,31100.0
2010-04-20 15:30:00,46.3,46.46,46.25,46.43,59500.0,43.1904,43.3396,43.1437,43.3116,59500.0
2010-04-21 09:30:00,46.35,46.72,46.35,46.71,23800.0,43.237,43.5821,43.237,43.5728,23800.0
2010-04-21 10:00:00,46.79,46.82,46.7,46.76,29600.0,43.6474,43.6754,43.5635,43.6195,29600.0
2010-04-21 10:30:00,46.74,47.02,46.74,46.91,39100.0,43.6008,43.862,43.6008,43.7594,39100.0
2010-04-21 11:00:00,46.92,46.97,46.8,46.86,19100.0,43.7687,43.8154,43.6568,43.7127,19100.0
2010-04-21 11:30:00,46.89,46.9,46.76,46.87,15700.0,43.7407,43.7501,43.6195,43.7221,15700.0
2010-04-21 12:00:00,46.85,46.96,46.83,46.92,14700.0,43.7034,43.806,43.6848,43.7687,14700.0
2010-04-21 12:30:00,46.92,47.04,46.92,46.96,11900.0,43.7687,43.8807,43.7687,43.806,11900.0
2010-04-21 13:00:00,46.96,47.0,46.82,46.88,21100.0,43.806,43.8433,43.6754,43.7314,21100.0
2010-04-21 13:30:00,46.88,46.9,46.78,46.83,17900.0,43.7314,43.7501,43.6381,43.6848,17900.0
2010-04-21 14:00:00,46.86,46.88,46.69,46.71,34200.0,43.7127,43.7314,43.5542,43.5728,34200.0
2010-04-21 14:30:00,46.7,46.77,46.56,46.76,20500.0,43.5635,43.6288,43.4329,43.6195,20500.0
2010-04-21 15:00:00,46.77,46.85,46.68,46.79,20000.0,43.6288,43.7034,43.5448,43.6474,20000.0
2010-04-21 15:30:00,46.79,46.91,46.75,46.82,44100.0,43.6474,43.7594,43.6101,43.6754,44100.0
2010-04-22 09:30:00,46.36,46.73,46.1,46.73,24700.0,43.2463,43.5915,43.0038,43.5915,24700.0
2010-04-22 10:00:00,46.72,46.94,46.63,46.84,13600.0,43.5821,43.7874,43.4982,43.6941,13600.0
2010-04-22 10:30:00,46.82,46.87,46.66,46.84,38200.0,43.6754,43.7221,43.5262,43.6941,38200.0
2010-04-22 11:00:00,46.83,46.9,46.82,46.85,9200.0,43.6848,43.7501,43.6754,43.7034,9200.0
2010-04-22 11:30:00,46.83,46.95,46.7,46.95,25100.0,43.6848,43.7967,43.5635,43.7967,25100.0
2010-04-22 12:00:00,46.91,47.19,46.91,47.15,10900.0,43.7594,44.0206,43.7594,43.9833,10900.0
2010-04-22 12:30:00,47.09,47.19,47.09,47.11,17600.0,43.9273,44.0206,43.9273,43.946,17600.0
2010-04-22 13:00:00,47.13,47.34,47.11,47.27,8300.0,43.9646,44.1605,43.946,44.0952,8300.0
2010-04-22 13:30:00,47.27,47.43,47.24,47.41,9500.0,44.0952,44.2445,44.0672,44.2258,9500.0
2010-04-22 14:00:00,47.43,47.6,47.37,47.6,13900.0,44.2445,44.403,44.1885,44.403,13900.0
2010-04-22 14:30:00,47.57,47.59,47.33,47.37,12100.0,44.3751,44.3937,44.1512,44.1885,12100.0
2010-04-22 15:00:00,47.37,47.71,47.3,47.71,24700.0,44.1885,44.5057,44.1232,44.5057,24700.0
2010-04-22 15:30:00,47.72,47.72,47.42,47.49,54500.0,44.515,44.515,44.2351,44.3004,54500.0
2010-04-23 09:30:00,47.61,47.69,47.14,47.24,19200.0,44.4124,44.487,43.9739,44.0672,19200.0
2010-04-23 10:00:00,47.29,47.91,47.24,47.78,43800.0,44.1139,44.6922,44.0672,44.571,43800.0
2010-04-23 10:30:00,47.77,47.85,47.63,47.66,69100.0,44.5616,44.6363,44.431,44.459,69100.0
2010-04-23 11:00:00,47.6,47.64,47.38,47.46,15400.0,44.403,44.4404,44.1978,44.2724,15400.0
2010-04-23 11:30:00,47.41,47.41,47.2,47.23,8500.0,44.2258,44.2258,44.0299,44.0579,8500.0
2010-04-23 12:00:00,47.27,47.39,47.24,47.39,8100.0,44.0952,44.2072,44.0672,44.2072,8100.0
2010-04-23 12:30:00,47.38,47.47,47.36,47.47,7800.0,44.1978,44.2818,44.1792,44.2818,7800.0
2010-04-23 13:00:00,47.43,47.45,47.39,47.43,5500.0,44.2445,44.2631,44.2072,44.2445,5500.0
2010-04-23 13:30:00,47.41,47.5,47.39,47.49,19000.0,44.2258,44.3098,44.2072,44.3004,19000.0
2010-04-23 14:00:00,47.49,47.52,47.46,47.49,6500.0,44.3004,44.3284,44.2724,44.3004,6500.0
2010-04-23 14:30:00,47.48,47.52,47.45,47.48,13000.0,44.2911,44.3284,44.2631,44.2911,13000.0
2010-04-23 15:00:00,47.49,47.51,47.45,47.46,10800.0,44.3004,44.3191,44.2631,44.2724,10800.0
2010-04-23 15:30:00,47.46,47.58,47.45,47.54,26600.0,44.2724,44.3844,44.2631,44.3471,26600.0
2010-04-26 09:30:00,47.5,47.69,47.41,47.55,10200.0,44.3098,44.487,44.2258,44.3564,10200.0
2010-04-26 10:00:00,47.55,47.7,47.42,47.52,20000.0,44.3564,44.4963,44.2351,44.3284,20000.0
2010-04-26 10:30:00,47.52,47.6,47.43,47.47,16100.0,44.3284,44.403,44.2445,44.2818,16100.0
2010-04-26 11:00:00,47.47,47.55,47.47,47.51,7600.0,44.2818,44.3564,44.2818,44.3191,7600.0
2010-04-26 11:30:00,47.52,47.58,47.48,47.55,20200.0,44.3284,44.3844,44.2911,44.3564,20200.0
2010-04-26 12:00:00,47.51,47.59,47.48,47.56,31900.0,44.3191,44.3937,44.2911,44.3657,31900.0
2010-04-26 12:30:00,47.55,47.62,47.52,47.61,23900.0,44.3564,44.4217,44.3284,44.4124,23900.0
2010-04-26 13:00:00,47.61,47.71,47.56,47.69,31400.0,44.4124,44.5057,44.3657,44.487,31400.0
2010-04-26 13:30:00,47.66,47.7,47.54,47.56,52400.0,44.459,44.4963,44.3471,44.3657,52400.0
2010-04-26 14:00:00,47.56,47.91,47.54,47.87,42800.0,44.3657,44.6922,44.3471,44.6549,42800.0
2010-04-26 14:30:00,47.87,47.87,47.68,47.68,11900.0,44.6549,44.6549,44.4777,44.4777,11900.0
2010-04-26 15:00:00,47.63,47.68,47.31,47.35,14600.0,44.431,44.4777,44.1325,44.1698,14600.0
2010-04-26 15:30:00,47.33,47.45,47.33,47.38,30300.0,44.1512,44.2631,44.1512,44.1978,30300.0
2010-04-27 09:30:00,47.04,47.15,46.82,46.94,12100.0,43.8807,43.9833,43.6754,43.7874,12100.0
2010-04-27 10:00:00,46.96,47.23,46.87,47.19,60700.0,43.806,44.0579,43.7221,44.0206,60700.0
2010-04-27 10:30:00,47.21,47.22,47.01,47.04,13100.0,44.0392,44.0486,43.8527,43.8807,13100.0
2010-04-27 11:00:00,47.07,47.17,46.39,46.42,34600.0,43.9086,44.0019,43.2743,43.3023,34600.0
2010-04-27 11:30:00,46.37,46.37,46.1,46.26,25900.0,43.2557,43.2557,43.0038,43.153,25900.0
2010-04-27 12:00:00,46.28,46.47,46.23,46.32,69400.0,43.1717,43.3489,43.1251,43.209,69400.0
2010-04-27 12:30:00,46.35,46.41,46.27,46.35,10300.0,43.237,43.293,43.1624,43.237,10300.0
2010-04-27 13:00:00,46.29,46.51,46.27,46.44,34400.0,43.181,43.3863,43.1624,43.321,34400.0
2010-04-27 13:30:00,46.44,46.46,46.31,46.38,34900.0,43.321,43.3396,43.1997,43.265,34900.0
2010-04-27 14:00:00,46.38,46.41,46.22,46.32,72100.0,43.265,43.293,43.1157,43.209,72100.0
2010-04-27 14:30:00,46.32,46.33,45.91,45.94,24200.0,43.209,43.2183,42.8266,42.8545,24200.0
2010-04-27 15:00:00,45.94,46.29,45.91,46.17,23200.0,42.8545,43.181,42.8266,43.0691,23200.0
2010-04-27 15:30:00,46.17,46.17,45.67,45.9,87000.0,43.0691,43.0691,42.6027,42.8172,87000.0
2010-04-28 09:30:00,46.06,46.33,46.01,46.06,13200.0,42.9665,43.2183,42.9198,42.9665,13200.0
2010-04-28 10:00:00,46.09,46.23,45.75,46.22,11000.0,42.9945,43.1251,42.6773,43.1157,11000.0
2010-04-28 10:30:00,46.17,46.25,45.76,45.81,11200.0,43.0691,43.1437,42.6866,42.7333,11200.0
2010-04-28 11:00:00,45.88,46.2,45.88,46.02,47500.0,42.7986,43.0971,42.7986,42.9292,47500.0
2010-04-28 11:30:00,45.97,45.97,45.71,45.79,77500.0,42.8825,42.8825,42.64,42.7146,77500.0
2010-04-28 12:00:00,45.82,46.05,45.76,46.03,10500.0,42.7426,42.9571,42.6866,42.9385,10500.0
2010-04-28 12:30:00,46.04,46.04,45.95,45.95,8300.0,42.9478,42.9478,42.8639,42.8639,8300.0
2010-04-28 13:00:00,45.9,46.02,45.81,45.81,10000.0,42.8172,42.9292,42.7333,42.7333,10000.0
2010-04-28 13:30:00,45.82,45.85,45.74,45.85,47600.0,42.7426,42.7706,42.668,42.7706,47600.0
2010-04-28 14:00:00,45.86,46.12,45.86,46.02,13600.0,42.7799,43.0224,42.7799,42.9292,13600.0
2010-04-28 14:30:00,45.96,46.1,45.9,46.0,24800.0,42.8732,43.0038,42.8172,42.9105,24800.0
2010-04-28 15:00:00,46.01,46.01,45.87,45.96,14100.0,42.9198,42.9198,42.7892,42.8732,14100.0
2010-04-28 15:30:00,45.95,46.01,45.61,45.76,27200.0,42.8639,42.9198,42.5467,42.6866,27200.0
2010-04-29 09:30:00,46.0,46.05,45.8,45.93,32700.0,42.9105,42.9571,42.7239,42.8452,32700.0
2010-04-29 10:00:00,45.99,46.0,45.76,45.95,13300.0,42.9012,42.9105,42.6866,42.8639,13300.0
2010-04-29 10:30:00,45.99,46.16,45.94,45.99,71600.0,42.9012,43.0598,42.8545,42.9012,71600.0
2010-04-29 11:00:00,46.0,46.02,45.87,45.98,29100.0,42.9105,42.9292,42.7892,42.8919,29100.0
2010-04-29 11:30:00,45.98,46.03,45.95,46.02,13300.0,42.8919,42.9385,42.8639,42.9292,13300.0
2010-04-29 12:00:00,46.03,46.05,45.95,46.0,15500.0,42.9385,42.9571,42.8639,42.9105,15500.0
2010-04-29 12:30:00,46.0,46.07,45.99,46.0,40800.0,42.9105,42.9758,42.9012,42.9105,40800.0
2010-04-29 13:00:00,46.0,46.1,45.95,46.03,28900.0,42.9105,43.0038,42.8639,42.9385,28900.0
2010-04-29 13:30:00,46.04,46.11,46.04,46.1,18200.0,42.9478,43.0131,42.9478,43.0038,18200.0
2010-04-29 14:00:00,46.1,46.16,46.07,46.15,25200.0,43.0038,43.0598,42.9758,43.0504,25200.0
2010-04-29 14:30:00,46.14,46.24,46.07,46.2,22500.0,43.0411,43.1344,42.9758,43.0971,22500.0
2010-04-29 15:00:00,46.2,46.34,46.09,46.26,23300.0,43.0971,43.2277,42.9945,43.153,23300.0
2010-04-29 15:30:00,46.28,46.48,46.23,46.43,59500.0,43.1717,43.3583,43.1251,43.3116,59500.0
2010-04-30 09:30:00,46.67,46.96,46.57,46.65,18300.0,43.5355,43.806,43.4422,43.5169,18300.0
2010-04-30 10:00:00,46.65,46.74,46.34,46.66,12100.0,43.5169,43.6008,43.2277,43.5262,12100.0
2010-04-30 10:30:00,46.66,46.74,46.39,46.58,10100.0,43.5262,43.6008,43.2743,43.4516,10100.0
2010-04-30 11:00:00,46.63,46.63,46.24,46.29,13800.0,43.4982,43.4982,43.1344,43.181,13800.0
2010-04-30 11:30:00,46.26,46.37,46.18,46.19,13900.0,43.153,43.2557,43.0784,43.0877,13900.0
2010-04-30 12:00:00,46.21,46.21,46.0,46.06,15800.0,43.1064,43.1064,42.9105,42.9665,15800.0
2010-04-30 12:30:00,46.04,46.12,45.72,45.76,13700.0,42.9478,43.0224,42.6493,42.6866,13700.0
2010-04-30 13:00:00,45.79,45.8,45.56,45.78,12200.0,42.7146,42.7239,42.5001,42.7053,12200.0
2010-04-30 13:30:00,45.83,45.97,45.74,45.74,11000.0,42.7519,42.8825,42.668,42.668,11000.0
2010-04-30 14:00:00,45.72,45.92,45.69,45.84,7900.0,42.6493,42.8359,42.6213,42.7613,7900.0
2010-04-30 14:30:00,45.83,45.85,45.66,45.75,8000.0,42.7519,42.7706,42.5933,42.6773,8000.0
2010-04-30 15:00:00,45.74,45.84,45.67,45.67,12100.0,42.668,42.7613,42.6027,42.6027,12100.0
2010-04-30 15:30:00,45.69,45.7,45.2,45.22,63400.0,42.6213,42.6307,42.1642,42.1829,63400.0
2010-05-03 09:30:00,45.3,45.56,45.03,45.22,12200.0,42.2575,42.5001,42.0057,42.1829,12200.0
2010-05-03 10:00:00,45.23,45.45,45.19,45.3,22600.0,42.1922,42.3974,42.1549,42.2575,22600.0
2010-05-03 10:30:00,45.28,45.34,44.85,44.92,19400.0,42.2389,42.2948,41.8377,41.903,19400.0
2010-05-03 11:00:00,44.95,45.3,44.91,45.25,9400.0,41.931,42.2575,41.8937,42.2109,9400.0
2010-05-03 11:30:00,45.33,45.42,45.28,45.41,7600.0,42.2855,42.3695,42.2389,42.3601,7600.0
2010-05-03 12:00:00,45.42,45.72,45.38,45.62,22100.0,42.3695,42.6493,42.3321,42.556,22100.0
2010-05-03 12:30:00,45.66,45.79,45.61,45.79,10300.0,42.5933,42.7146,42.5467,42.7146,10300.0
2010-05-03 13:00:00,45.77,45.82,45.73,45.82,6700.0,42.696,42.7426,42.6586,42.7426,6700.0
2010-05-03 13:30:00,45.82,45.89,45.8,45.84,9100.0,42.7426,42.8079,42.7239,42.7613,9100.0
2010-05-03 14:00:00,45.85,45.99,45.82,45.98,7100.0,42.7706,42.9012,42.7426,42.8919,7100.0
2010-05-03 14:30:00,45.98,45.98,45.89,45.91,12200.0,42.8919,42.8919,42.8079,42.8266,12200.0
2010-05-03 15:00:00,45.91,45.96,45.74,45.75,21200.0,42.8266,42.8732,42.668,42.6773,21200.0
2010-05-03 15:30:00,45.75,46.15,45.75,46.06,47400.0,42.6773,43.0504,42.6773,42.9665,47400.0
2010-05-04 09:30:00,45.31,45.31,44.46,44.74,12600.0,42.2668,42.2668,41.4739,41.7351,12600.0
2010-05-04 10:00:00,44.74,45.13,44.67,45.1,24700.0,41.7351,42.0989,41.6698,42.071,24700.0
2010-05-04 10:30:00,45.07,45.07,44.86,44.89,14800.0,42.043,42.043,41.8471,41.8751,14800.0
2010-05-04 11:00:00,44.81,44.83,44.58,44.61,7800.0,41.8004,41.8191,41.5859,41.6139,7800.0
2010-05-04 11:30:00,44.65,44.73,44.57,44.64,3800.0,41.6512,41.7258,41.5765,41.6418,3800.0
2010-05-04 12:00:00,44.65,44.65,44.17,44.34,24900.0,41.6512,41.6512,41.2034,41.362,24900.0
2010-05-04 12:30:00,44.33,44.72,44.28,44.58,8000.0,41.3527,41.7165,41.306,41.5859,8000.0
2010-05-04 13:00:00,44.59,44.62,44.45,44.49,6400.0,41.5952,41.6232,41.4646,41.5019,6400.0
2010-05-04 13:30:00,44.48,44.57,44.43,44.55,4700.0,41.4926,41.5765,41.446,41.5579,4700.0
2010-05-04 14:00:00,44.52,44.6,44.45,44.5,5000.0,41.5299,41.6045,41.4646,41.5113,5000.0
2010-05-04 14:30:00,44.51,44.53,44.23,44.27,27800.0,41.5206,41.5392,41.2594,41.2967,27800.0
2010-05-04 15:00:00,44.27,44.64,44.25,44.59,21000.0,41.2967,41.6418,41.278,41.5952,21000.0
2010-05-04 15:30:00,44.59,44.66,44.26,44.56,67700.0,41.5952,41.6605,41.2874,41.5672,67700.0
2010-05-05 09:30:00,44.14,44.33,43.4,44.15,13400.0,41.1754,41.3527,40.4851,41.1848,13400.0
2010-05-05 10:00:00,44.1,44.25,43.98,43.99,22100.0,41.1381,41.278,41.0262,41.0355,22100.0
2010-05-05 10:30:00,43.95,44.22,43.79,44.2,22000.0,40.9982,41.2501,40.8489,41.2314,22000.0
2010-05-05 11:00:00,44.18,44.24,43.97,44.22,15300.0,41.2127,41.2687,41.0168,41.2501,15300.0
2010-05-05 11:30:00,44.2,44.72,44.19,44.54,25700.0,41.2314,41.7165,41.2221,41.5486,25700.0
2010-05-05 12:00:00,44.53,44.6,44.36,44.45,43700.0,41.5392,41.6045,41.3807,41.4646,43700.0
2010-05-05 12:30:00,44.43,44.5,44.24,44.36,23700.0,41.446,41.5113,41.2687,41.3807,23700.0
2010-05-05 13:00:00,44.36,44.37,44.13,44.33,12100.0,41.3807,41.39,41.1661,41.3527,12100.0
2010-05-05 13:30:00,44.31,44.53,44.3,44.43,6800.0,41.334,41.5392,41.3247,41.446,6800.0
2010-05-05 14:00:00,44.33,44.33,43.97,43.99,8400.0,41.3527,41.3527,41.0168,41.0355,8400.0
2010-05-05 14:30:00,43.97,43.99,43.49,43.66,34600.0,41.0168,41.0355,40.5691,40.7277,34600.0
2010-05-05 15:00:00,43.64,43.67,43.51,43.58,25100.0,40.709,40.737,40.5877,40.653,25100.0
2010-05-05 15:30:00,43.57,43.6,43.34,43.43,67100.0,40.6437,40.6717,40.4292,40.5131,67100.0
2010-05-06 09:30:00,43.02,43.87,43.02,43.8,17100.0,40.1307,40.9236,40.1307,40.8583,17100.0
2010-05-06 10:00:00,43.8,43.8,43.2,43.2,18200.0,40.8583,40.8583,40.2986,40.2986,18200.0
2010-05-06 10:30:00,43.18,43.31,43.0,43.02,16500.0,40.2799,40.4012,40.112,40.1307,16500.0
2010-05-06 11:00:00,43.02,43.02,42.58,42.84,22100.0,40.1307,40.1307,39.7202,39.9627,22100.0
2010-05-06 11:30:00,42.81,43.02,42.72,42.97,39400.0,39.9348,40.1307,39.8508,40.084,39400.0
2010-05-06 12:00:00,42.98,43.12,42.94,42.94,14000.0,40.0933,40.2239,40.056,40.056,14000.0
2010-05-06 12:30:00,42.98,43.01,42.71,42.8,14400.0,40.0933,40.1213,39.8415,39.9254,14400.0
2010-05-06 13:00:00,42.8,42.85,42.41,42.54,20700.0,39.9254,39.9721,39.5616,39.6829,20700.0
2010-05-06 13:30:00,42.53,42.55,42.1,42.1,32500.0,39.6736,39.6922,39.2724,39.2724,32500.0
2010-05-06 14:00:00,42.14,42.14,41.08,41.32,60200.0,39.3098,39.3098,38.3209,38.5448,60200.0
2010-05-06 14:30:00,41.38,41.69,38.83,41.25,65500.0,38.6008,38.89,36.2221,38.4795,65500.0
2010-05-06 15:00:00,41.25,41.91,40.88,40.96,89300.0,38.4795,39.0952,38.1344,38.209,89300.0
2010-05-06 15:30:00,40.96,42.22,40.96,41.62,91700.0,38.209,39.3844,38.209,38.8247,91700.0
2010-05-07 09:30:00,41.39,41.39,40.69,41.04,39000.0,38.6101,38.6101,37.9571,38.2836,39000.0
2010-05-07 10:00:00,41.03,41.07,39.81,40.12,55700.0,38.2743,38.3116,37.1362,37.4254,55700.0
2010-05-07 10:30:00,40.09,40.59,39.85,40.43,94700.0,37.3974,37.8639,37.1736,37.7146,94700.0
2010-05-07 11:00:00,40.36,41.39,40.35,40.5,41300.0,37.6493,38.6101,37.64,37.7799,41300.0
2010-05-07 11:30:00,40.5,40.81,40.26,40.68,50000.0,37.7799,38.0691,37.556,37.9478,50000.0
2010-05-07 12:00:00,40.59,41.17,40.5,40.57,27000.0,37.8639,38.4049,37.7799,37.8452,27000.0
2010-05-07 12:30:00,40.64,40.64,40.31,40.4,27000.0,37.9105,37.9105,37.6027,37.6866,27000.0
2010-05-07 13:00:00,40.35,40.36,40.02,40.16,32800.0,37.64,37.6493,37.3321,37.4627,32800.0
2010-05-07 13:30:00,40.17,40.65,40.16,40.28,27400.0,37.4721,37.9198,37.4627,37.5747,27400.0
2010-05-07 14:00:00,40.29,40.32,40.05,40.05,26200.0,37.584,37.612,37.3601,37.3601,26200.0
2010-05-07 14:30:00,40.05,40.31,39.93,40.1,38200.0,37.3601,37.6027,37.2482,37.4068,38200.0
2010-05-07 15:00:00,40.06,40.2,39.83,40.05,38400.0,37.3695,37.5001,37.1549,37.3601,38400.0
2010-05-07 15:30:00,40.09,40.17,39.92,40.04,118000.0,37.3974,37.4721,37.2389,37.3508,118000.0
2010-05-10 09:30:00,41.43,41.92,40.89,41.92,37100.0,38.6474,39.1045,38.1437,39.1045,37100.0
2010-05-10 10:00:00,41.94,42.29,41.88,42.01,74800.0,39.1232,39.4497,39.0672,39.1885,74800.0
2010-05-10 10:30:00,42.03,42.12,41.88,41.97,35800.0,39.2071,39.2911,39.0672,39.1512,35800.0
2010-05-10 11:00:00,42.03,42.26,42.01,42.15,36500.0,39.2071,39.4217,39.1885,39.3191,36500.0
2010-05-10 11:30:00,42.14,42.38,42.08,42.36,58700.0,39.3098,39.5336,39.2538,39.515,58700.0
2010-05-10 12:00:00,42.35,42.36,42.09,42.18,72100.0,39.5057,39.515,39.2631,39.3471,72100.0
2010-05-10 12:30:00,42.18,42.27,42.11,42.13,36900.0,39.3471,39.431,39.2818,39.3004,36900.0
2010-05-10 13:00:00,42.13,42.15,41.81,42.03,14900.0,39.3004,39.3191,39.0019,39.2071,14900.0
2010-05-10 13:30:00,42.01,42.21,41.99,42.12,14700.0,39.1885,39.3751,39.1698,39.2911,14700.0
2010-05-10 14:00:00,42.08,42.22,41.98,42.16,31700.0,39.2538,39.3844,39.1605,39.3284,31700.0
2010-05-10 14:30:00,42.16,42.23,42.0,42.17,53100.0,39.3284,39.3937,39.1792,39.3377,53100.0
2010-05-10 15:00:00,42.17,42.26,42.1,42.23,49900.0,39.3377,39.4217,39.2724,39.3937,49900.0
2010-05-10 15:30:00,42.22,42.72,42.16,42.69,69100.0,39.3844,39.8508,39.3284,39.8228,69100.0
2010-05-11 09:30:00,42.23,42.62,42.01,42.53,33100.0,39.3937,39.7575,39.1885,39.6736,33100.0
2010-05-11 10:00:00,42.53,42.59,42.26,42.47,11500.0,39.6736,39.7295,39.4217,39.6176,11500.0
2010-05-11 10:30:00,42.43,42.51,42.25,42.34,10300.0,39.5803,39.6549,39.4124,39.4963,10300.0
2010-05-11 11:00:00,42.37,42.62,42.32,42.53,13800.0,39.5243,39.7575,39.4777,39.6736,13800.0
2010-05-11 11:30:00,42.52,42.71,42.44,42.65,73000.0,39.6642,39.8415,39.5896,39.7855,73000.0
2010-05-11 12:00:00,42.65,43.01,42.65,42.9,26000.0,39.7855,40.1213,39.7855,40.0187,26000.0
2010-05-11 12:30:00,42.92,43.01,42.88,42.94,20400.0,40.0374,40.1213,40.0001,40.056,20400.0
2010-05-11 13:00:00,42.98,42.99,42.9,42.96,10600.0,40.0933,40.1027,40.0187,40.0747,10600.0
2010-05-11 13:30:00,42.99,43.03,42.92,42.98,38500.0,40.1027,40.14,40.0374,40.0933,38500.0
2010-05-11 14:00:00,43.01,43.1,42.89,42.9,21700.0,40.1213,40.2053,40.0094,40.0187,21700.0
2010-05-11 14:30:00,42.85,42.87,42.64,42.72,18800.0,39.9721,39.9907,39.7762,39.8508,18800.0
2010-05-11 15:00:00,42.72,42.73,42.37,42.48,55300.0,39.8508,39.8601,39.5243,39.6269,55300.0
2010-05-11 15:30:00,42.47,42.62,42.4,42.45,48400.0,39.6176,39.7575,39.5523,39.5989,48400.0
2010-05-12 09:30:00,42.57,43.1,42.51,43.07,9000.0,39.7109,40.2053,39.6549,40.1773,9000.0
2010-05-12 10:00:00,43.18,43.55,43.13,43.55,10800.0,40.2799,40.6251,40.2333,40.6251,10800.0
2010-05-12 10:30:00,43.52,43.61,43.26,43.46,6400.0,40.5971,40.681,40.3545,40.5411,6400.0
2010-05-12 11:00:00,43.41,43.54,43.31,43.34,21200.0,40.4945,40.6157,40.4012,40.4292,21200.0
2010-05-12 11:30:00,43.31,43.69,43.31,43.68,12200.0,40.4012,40.7557,40.4012,40.7463,12200.0
2010-05-12 12:00:00,43.71,43.98,43.68,43.9,15800.0,40.7743,41.0262,40.7463,40.9515,15800.0
2010-05-12 12:30:00,43.95,43.98,43.8,43.93,8700.0,40.9982,41.0262,40.8583,40.9795,8700.0
2010-05-12 13:00:00,43.93,44.24,43.92,44.21,17000.0,40.9795,41.2687,40.9702,41.2407,17000.0
2010-05-12 13:30:00,44.22,44.32,44.11,44.24,15800.0,41.2501,41.3433,41.1474,41.2687,15800.0
2010-05-12 14:00:00,44.27,44.46,44.17,44.45,17000.0,41.2967,41.4739,41.2034,41.4646,17000.0
2010-05-12 14:30:00,44.46,44.67,44.41,44.52,49200.0,41.4739,41.6698,41.4273,41.5299,49200.0
2010-05-12 15:00:00,44.54,44.59,44.47,44.52,18100.0,41.5486,41.5952,41.4833,41.5299,18100.0
2010-05-12 15:30:00,44.52,44.69,44.43,44.65,84300.0,41.5299,41.6885,41.446,41.6512,84300.0
2010-05-13 09:30:00,44.62,44.62,44.07,44.2,8300.0,41.6232,41.6232,41.1101,41.2314,8300.0
2010-05-13 10:00:00,44.07,44.51,44.07,44.47,20900.0,41.1101,41.5206,41.1101,41.4833,20900.0
2010-05-13 10:30:00,44.47,44.7,44.47,44.64,16900.0,41.4833,41.6978,41.4833,41.6418,16900.0
2010-05-13 11:00:00,44.64,44.64,44.43,44.51,9400.0,41.6418,41.6418,41.446,41.5206,9400.0
2010-05-13 11:30:00,44.48,44.53,44.24,44.3,15800.0,41.4926,41.5392,41.2687,41.3247,15800.0
2010-05-13 12:00:00,44.29,44.4,44.28,44.33,10400.0,41.3154,41.418,41.306,41.3527,10400.0
2010-05-13 12:30:00,44.39,44.51,44.37,44.51,8700.0,41.4086,41.5206,41.39,41.5206,8700.0
2010-05-13 13:00:00,44.48,44.61,44.37,44.57,12700.0,41.4926,41.6139,41.39,41.5765,12700.0
2010-05-13 13:30:00,44.57,44.69,44.55,44.68,8400.0,41.5765,41.6885,41.5579,41.6792,8400.0
2010-05-13 14:00:00,44.67,44.67,44.51,44.55,10700.0,41.6698,41.6698,41.5206,41.5579,10700.0
2010-05-13 14:30:00,44.51,44.51,44.19,44.22,26400.0,41.5206,41.5206,41.2221,41.2501,26400.0
2010-05-13 15:00:00,44.26,44.3,43.99,44.19,25400.0,41.2874,41.3247,41.0355,41.2221,25400.0
2010-05-13 15:30:00,44.18,44.51,44.06,44.21,104000.0,41.2127,41.5206,41.1008,41.2407,104000.0
2010-05-14 09:30:00,43.8,43.8,43.29,43.3,9300.0,40.8583,40.8583,40.3825,40.3918,9300.0
2010-05-14 10:00:00,43.3,43.51,43.06,43.4,16000.0,40.3918,40.5877,40.168,40.4851,16000.0
2010-05-14 10:30:00,43.42,43.56,43.27,43.56,7000.0,40.5038,40.6344,40.3639,40.6344,7000.0
2010-05-14 11:00:00,43.48,43.48,43.1,43.28,16800.0,40.5598,40.5598,40.2053,40.3732,16800.0
2010-05-14 11:30:00,43.27,43.35,43.02,43.04,16500.0,40.3639,40.4385,40.1307,40.1493,16500.0
2010-05-14 12:00:00,43.08,43.14,42.84,43.08,10100.0,40.1866,40.2426,39.9627,40.1866,10100.0
2010-05-14 12:30:00,43.08,43.37,43.04,43.37,8500.0,40.1866,40.4571,40.1493,40.4571,8500.0
2010-05-14 13:00:00,43.37,43.54,43.35,43.46,26800.0,40.4571,40.6157,40.4385,40.5411,26800.0
2010-05-14 13:30:00,43.46,43.56,43.3,43.47,30700.0,40.5411,40.6344,40.3918,40.5504,30700.0
2010-05-14 14:00:00,43.45,43.46,43.1,43.13,25200.0,40.5318,40.5411,40.2053,40.2333,25200.0
2010-05-14 14:30:00,43.23,43.36,43.19,43.26,8700.0,40.3265,40.4478,40.2892,40.3545,8700.0
2010-05-14 15:00:00,43.26,43.33,43.15,43.26,38400.0,40.3545,40.4198,40.2519,40.3545,38400.0
2010-05-14 15:30:00,43.26,43.74,43.17,43.58,57500.0,40.3545,40.8023,40.2706,40.653,57500.0
2010-05-17 09:30:00,43.92,44.51,43.73,43.73,12300.0,40.9702,41.5206,40.793,40.793,12300.0
2010-05-17 10:00:00,43.68,43.9,43.57,43.9,13700.0,40.7463,40.9515,40.6437,40.9515,13700.0
2010-05-17 10:30:00,43.88,44.0,43.72,43.8,48400.0,40.9329,41.0448,40.7836,40.8583,48400.0
2010-05-17 11:00:00,43.77,43.81,43.67,43.73,75400.0,40.8303,40.8676,40.737,40.793,75400.0
2010-05-17 11:30:00,43.76,43.79,43.34,43.34,11900.0,40.821,40.8489,40.4292,40.4292,11900.0
2010-05-17 12:00:00,43.34,43.34,42.73,43.13,18700.0,40.4292,40.4292,39.8601,40.2333,18700.0
2010-05-17 12:30:00,43.12,43.35,42.9,42.91,11500.0,40.2239,40.4385,40.0187,40.028,11500.0
2010-05-17 13:00:00,42.88,43.28,42.87,43.25,7700.0,40.0001,40.3732,39.9907,40.3452,7700.0
2010-05-17 13:30:00,43.23,43.37,43.05,43.19,20500.0,40.3265,40.4571,40.1586,40.2892,20500.0
2010-05-17 14:00:00,43.19,43.34,43.11,43.25,8700.0,40.2892,40.4292,40.2146,40.3452,8700.0
2010-05-17 14:30:00,43.25,43.81,43.2,43.81,38400.0,40.3452,40.8676,40.2986,40.8676,38400.0
2010-05-17 15:00:00,43.79,43.96,43.5,43.52,35000.0,40.8489,41.0075,40.5784,40.5971,35000.0
2010-05-17 15:30:00,43.53,44.16,43.52,44.13,62100.0,40.6064,41.1941,40.5971,41.1661,62100.0
2010-05-18 09:30:00,44.77,44.96,44.52,44.73,18600.0,41.7631,41.9404,41.5299,41.7258,18600.0
2010-05-18 10:00:00,44.77,44.93,44.6,44.79,33800.0,41.7631,41.9124,41.6045,41.7818,33800.0
2010-05-18 10:30:00,44.8,44.94,44.69,44.9,59700.0,41.7911,41.9217,41.6885,41.8844,59700.0
2010-05-18 11:00:00,44.9,44.98,44.71,44.82,32900.0,41.8844,41.959,41.7071,41.8098,32900.0
2010-05-18 11:30:00,44.87,44.87,44.57,44.82,53500.0,41.8564,41.8564,41.5765,41.8098,53500.0
2010-05-18 12:00:00,44.82,45.11,44.79,45.08,45900.0,41.8098,42.0803,41.7818,42.0523,45900.0
2010-05-18 12:30:00,45.08,45.21,44.9,44.99,13600.0,42.0523,42.1736,41.8844,41.9683,13600.0
2010-05-18 13:00:00,44.93,44.93,44.48,44.7,22300.0,41.9124,41.9124,41.4926,41.6978,22300.0
2010-05-18 13:30:00,44.69,44.71,44.44,44.51,37400.0,41.6885,41.7071,41.4553,41.5206,37400.0
2010-05-18 14:00:00,44.49,44.58,44.34,44.45,52400.0,41.5019,41.5859,41.362,41.4646,52400.0
2010-05-18 14:30:00,44.43,44.49,44.13,44.32,82100.0,41.446,41.5019,41.1661,41.3433,82100.0
2010-05-18 15:00:00,44.33,44.38,43.89,43.93,48400.0,41.3527,41.3993,40.9422,40.9795,48400.0
2010-05-18 15:30:00,43.9,44.06,43.73,43.87,79200.0,40.9515,41.1008,40.793,40.9236,79200.0
2010-05-19 09:30:00,43.6,44.07,43.4,43.69,6600.0,40.6717,41.1101,40.4851,40.7557,6600.0
2010-05-19 10:00:00,43.6,43.6,42.71,43.07,16000.0,40.6717,40.6717,39.8415,40.1773,16000.0
2010-05-19 10:30:00,43.03,43.1,42.87,43.01,16000.0,40.14,40.2053,39.9907,40.1213,16000.0
2010-05-19 11:00:00,43.0,43.0,42.7,42.8,64400.0,40.112,40.112,39.8321,39.9254,64400.0
2010-05-19 11:30:00,42.8,42.85,42.52,42.67,47500.0,39.9254,39.9721,39.6642,39.8042,47500.0
2010-05-19 12:00:00,42.63,42.9,42.29,42.87,25700.0,39.7668,40.0187,39.4497,39.9907,25700.0
2010-05-19 12:30:00,42.76,42.76,42.29,42.5,31800.0,39.8881,39.8881,39.4497,39.6456,31800.0
2010-05-19 13:00:00,42.53,42.62,42.41,42.5,22400.0,39.6736,39.7575,39.5616,39.6456,22400.0
2010-05-19 13:30:00,42.48,42.64,42.35,42.39,17900.0,39.6269,39.7762,39.5057,39.543,17900.0
2010-05-19 14:00:00,42.42,42.48,41.99,42.14,29300.0,39.571,39.6269,39.1698,39.3098,29300.0
2010-05-19 14:30:00,42.13,42.4,42.08,42.33,14900.0,39.3004,39.5523,39.2538,39.487,14900.0
2010-05-19 15:00:00,42.37,42.4,41.97,42.25,19400.0,39.5243,39.5523,39.1512,39.4124,19400.0
2010-05-19 15:30:00,42.27,42.39,42.05,42.2,64500.0,39.431,39.543,39.2258,39.3657,64500.0
2010-05-20 09:30:00,41.17,41.25,40.89,41.15,9700.0,38.4049,38.4795,38.1437,38.3862,9700.0
2010-05-20 10:00:00,41.06,41.23,40.38,40.55,17100.0,38.3023,38.4609,37.668,37.8265,17100.0
2010-05-20 10:30:00,40.63,40.95,40.55,40.77,16600.0,37.9012,38.1997,37.8265,38.0318,16600.0
2010-05-20 11:00:00,40.79,41.26,40.74,41.23,23500.0,38.0504,38.4889,38.0038,38.4609,23500.0
2010-05-20 11:30:00,41.25,41.25,40.83,40.86,11900.0,38.4795,38.4795,38.0877,38.1157,11900.0
2010-05-20 12:00:00,40.87,41.0,40.7,40.8,16600.0,38.1251,38.2463,37.9665,38.0598,16600.0
2010-05-20 12:30:00,40.8,40.86,40.41,40.5,13600.0,38.0598,38.1157,37.6959,37.7799,13600.0
2010-05-20 13:00:00,40.45,41.11,40.44,40.89,19700.0,37.7333,38.3489,37.7239,38.1437,19700.0
2010-05-20 13:30:00,40.91,41.16,40.74,40.9,16500.0,38.1624,38.3956,38.0038,38.153,16500.0
2010-05-20 14:00:00,40.86,41.39,40.66,41.14,18400.0,38.1157,38.6101,37.9292,38.3769,18400.0
2010-05-20 14:30:00,41.11,41.53,41.03,41.43,70100.0,38.3489,38.7407,38.2743,38.6474,70100.0
2010-05-20 15:00:00,41.43,41.54,41.35,41.39,83000.0,38.6474,38.7501,38.5728,38.6101,83000.0
2010-05-20 15:30:00,41.39,41.49,41.07,41.08,187900.0,38.6101,38.7034,38.3116,38.3209,187900.0
2010-05-21 09:30:00,40.31,41.35,40.23,41.35,78100.0,37.6027,38.5728,37.528,38.5728,78100.0
2010-05-21 10:00:00,41.26,41.39,40.71,40.71,36200.0,38.4889,38.6101,37.9758,37.9758,36200.0
2010-05-21 10:30:00,40.75,41.09,40.62,40.96,31300.0,38.0131,38.3303,37.8918,38.209,31300.0
2010-05-21 11:00:00,41.0,41.64,41.0,41.59,30200.0,38.2463,38.8433,38.2463,38.7967,30200.0
2010-05-21 11:30:00,41.56,41.96,41.54,41.56,19500.0,38.7687,39.1418,38.7501,38.7687,19500.0
2010-05-21 12:00:00,41.54,41.56,41.28,41.4,15500.0,38.7501,38.7687,38.5075,38.6195,15500.0
2010-05-21 12:30:00,41.42,41.42,41.09,41.14,14000.0,38.6381,38.6381,38.3303,38.3769,14000.0
2010-05-21 13:00:00,41.15,41.31,40.98,41.05,13500.0,38.3862,38.5355,38.2277,38.293,13500.0
2010-05-21 13:30:00,41.11,41.29,41.06,41.25,8900.0,38.3489,38.5168,38.3023,38.4795,8900.0
2010-05-21 14:00:00,41.26,41.3,40.89,41.01,17600.0,38.4889,38.5262,38.1437,38.2556,17600.0
2010-05-21 14:30:00,41.03,41.1,40.74,40.86,16200.0,38.2743,38.3396,38.0038,38.1157,16200.0
2010-05-21 15:00:00,40.85,41.07,40.71,40.9,32500.0,38.1064,38.3116,37.9758,38.153,32500.0
2010-05-21 15:30:00,40.91,41.4,40.79,41.4,59800.0,38.1624,38.6195,38.0504,38.6195,59800.0
2010-05-24 09:30:00,41.21,41.21,40.52,40.69,18400.0,38.4422,38.4422,37.7986,37.9571,18400.0
2010-05-24 10:00:00,40.7,41.26,40.53,41.26,11700.0,37.9665,38.4889,37.8079,38.4889,11700.0
2010-05-24 10:30:00,41.29,41.47,41.05,41.05,9700.0,38.5168,38.6848,38.293,38.293,9700.0
2010-05-24 11:00:00,41.02,41.07,40.75,40.85,13400.0,38.265,38.3116,38.0131,38.1064,13400.0
2010-05-24 11:30:00,40.85,41.22,40.79,41.18,14700.0,38.1064,38.4515,38.0504,38.4142,14700.0
2010-05-24 12:00:00,41.14,41.33,41.11,41.23,7900.0,38.3769,38.5542,38.3489,38.4609,7900.0
2010-05-24 12:30:00,41.23,41.36,41.05,41.17,9000.0,38.4609,38.5821,38.293,38.4049,9000.0
2010-05-24 13:00:00,41.17,41.24,40.93,41.03,8000.0,38.4049,38.4702,38.181,38.2743,8000.0
2010-05-24 13:30:00,41.06,41.09,40.99,41.07,6900.0,38.3023,38.3303,38.237,38.3116,6900.0
2010-05-24 14:00:00,41.08,41.33,41.06,41.16,10300.0,38.3209,38.5542,38.3023,38.3956,10300.0
2010-05-24 14:30:00,41.19,41.29,40.99,41.01,9800.0,38.4236,38.5168,38.237,38.2556,9800.0
2010-05-24 15:00:00,41.0,41.03,40.9,40.95,11800.0,38.2463,38.2743,38.153,38.1997,11800.0
2010-05-24 15:30:00,40.95,41.12,40.52,40.59,38700.0,38.1997,38.3583,37.7986,37.8639,38700.0
2010-05-25 09:30:00,39.31,39.47,39.0,39.03,19500.0,36.6698,36.8191,36.3806,36.4086,19500.0
2010-05-25 10:00:00,39.07,39.76,39.07,39.51,19900.0,36.4459,37.0896,36.4459,36.8564,19900.0
2010-05-25 10:30:00,39.47,39.77,39.47,39.75,32100.0,36.8191,37.0989,36.8191,37.0803,32100.0
2010-05-25 11:00:00,39.79,40.13,39.75,40.13,47400.0,37.1176,37.4348,37.0803,37.4348,47400.0
2010-05-25 11:30:00,40.08,40.31,39.95,40.22,19000.0,37.3881,37.6027,37.2668,37.5187,19000.0
2010-05-25 12:00:00,40.21,40.35,40.0,40.01,8000.0,37.5094,37.64,37.3135,37.3228,8000.0
2010-05-25 12:30:00,40.01,40.07,39.9,40.03,10300.0,37.3228,37.3788,37.2202,37.3415,10300.0
2010-05-25 13:00:00,40.04,40.16,39.87,40.14,12800.0,37.3508,37.4627,37.1922,37.4441,12800.0
2010-05-25 13:30:00,40.08,40.11,39.94,39.94,12600.0,37.3881,37.4161,37.2575,37.2575,12600.0
2010-05-25 14:00:00,39.99,40.35,39.98,40.3,24900.0,37.3042,37.64,37.2948,37.5933,24900.0
2010-05-25 14:30:00,40.29,40.52,40.21,40.29,13400.0,37.584,37.7986,37.5094,37.584,13400.0
2010-05-25 15:00:00,40.27,40.77,40.27,40.72,19100.0,37.5654,38.0318,37.5654,37.9851,19100.0
2010-05-25 15:30:00,40.68,41.03,40.68,41.0,76800.0,37.9478,38.2743,37.9478,38.2463,76800.0
2010-05-26 09:30:00,41.32,41.64,41.27,41.6,17900.0,38.5448,38.8433,38.4982,38.806,17900.0
2010-05-26 10:00:00,41.67,41.85,41.62,41.76,23100.0,38.8713,39.0392,38.8247,38.9553,23100.0
2010-05-26 10:30:00,41.73,41.95,41.58,41.58,26200.0,38.9273,39.1325,38.7874,38.7874,26200.0
2010-05-26 11:00:00,41.58,41.66,41.37,41.46,15600.0,38.7874,38.862,38.5915,38.6754,15600.0
2010-05-26 11:30:00,41.41,41.9,41.35,41.9,37800.0,38.6288,39.0859,38.5728,39.0859,37800.0
2010-05-26 12:00:00,41.86,41.92,41.78,41.83,24600.0,39.0486,39.1045,38.9739,39.0206,24600.0
2010-05-26 12:30:00,41.83,41.9,41.7,41.85,16900.0,39.0206,39.0859,38.8993,39.0392,16900.0
2010-05-26 13:00:00,41.89,41.93,41.8,41.82,12700.0,39.0765,39.1139,38.9926,39.0112,12700.0
2010-05-26 13:30:00,41.79,41.92,41.79,41.84,11000.0,38.9833,39.1045,38.9833,39.0299,11000.0
2010-05-26 14:00:00,41.88,41.88,41.65,41.69,58100.0,39.0672,39.0672,38.8527,38.89,58100.0
2010-05-26 14:30:00,41.71,41.74,41.21,41.38,59000.0,38.9086,38.9366,38.4422,38.6008,59000.0
2010-05-26 15:00:00,41.38,41.5,40.76,40.96,48100.0,38.6008,38.7127,38.0224,38.209,48100.0
2010-05-26 15:30:00,40.99,41.21,40.74,40.85,100800.0,38.237,38.4422,38.0038,38.1064,100800.0
2010-05-27 09:30:00,41.74,41.74,41.34,41.34,11200.0,38.9366,38.9366,38.5635,38.5635,11200.0
2010-05-27 10:00:00,41.39,42.05,41.31,41.95,38100.0,38.6101,39.2258,38.5355,39.1325,38100.0
2010-05-27 10:30:00,41.95,42.0,41.75,41.84,12900.0,39.1325,39.1792,38.9459,39.0299,12900.0
2010-05-27 11:00:00,41.88,41.92,41.68,41.8,18300.0,39.0672,39.1045,38.8807,38.9926,18300.0
2010-05-27 11:30:00,41.76,41.79,41.54,41.74,15400.0,38.9553,38.9833,38.7501,38.9366,15400.0
2010-05-27 12:00:00,41.74,41.78,41.56,41.58,18000.0,38.9366,38.9739,38.7687,38.7874,18000.0
2010-05-27 12:30:00,41.57,41.65,41.46,41.6,14200.0,38.778,38.8527,38.6754,38.806,14200.0
2010-05-27 13:00:00,41.6,41.62,41.46,41.62,23700.0,38.806,38.8247,38.6754,38.8247,23700.0
2010-05-27 13:30:00,41.62,41.71,41.49,41.49,30800.0,38.8247,38.9086,38.7034,38.7034,30800.0
2010-05-27 14:00:00,41.51,41.75,41.4,41.74,9800.0,38.7221,38.9459,38.6195,38.9366,9800.0
2010-05-27 14:30:00,41.7,41.93,41.7,41.85,18900.0,38.8993,39.1139,38.8993,39.0392,18900.0
2010-05-27 15:00:00,41.84,41.87,41.69,41.75,22800.0,39.0299,39.0579,38.89,38.9459,22800.0
2010-05-27 15:30:00,41.75,42.03,41.74,41.99,71700.0,38.9459,39.2071,38.9366,39.1698,71700.0
2010-05-28 09:30:00,41.86,41.86,41.41,41.66,7700.0,39.0486,39.0486,38.6288,38.862,7700.0
2010-05-28 10:00:00,41.77,41.91,41.7,41.73,9600.0,38.9646,39.0952,38.8993,38.9273,9600.0
2010-05-28 10:30:00,41.69,41.8,41.3,41.33,16900.0,38.89,38.9926,38.5262,38.5542,16900.0
2010-05-28 11:00:00,41.37,41.41,41.21,41.41,10000.0,38.5915,38.6288,38.4422,38.6288,10000.0
2010-05-28 11:30:00,41.39,41.76,41.39,41.6,4400.0,38.6101,38.9553,38.6101,38.806,4400.0
2010-05-28 12:00:00,41.67,41.79,41.61,41.75,5200.0,38.8713,38.9833,38.8154,38.9459,5200.0
2010-05-28 12:30:00,41.75,41.75,41.11,41.28,13800.0,38.9459,38.9459,38.3489,38.5075,13800.0
2010-05-28 13:00:00,41.36,41.5,41.32,41.47,3000.0,38.5821,38.7127,38.5448,38.6848,3000.0
2010-05-28 13:30:00,41.46,41.46,41.16,41.17,4100.0,38.6754,38.6754,38.3956,38.4049,4100.0
2010-05-28 14:00:00,41.16,41.22,41.02,41.21,6500.0,38.3956,38.4515,38.265,38.4422,6500.0
2010-05-28 14:30:00,41.23,41.58,41.21,41.39,10400.0,38.4609,38.7874,38.4422,38.6101,10400.0
2010-05-28 15:00:00,41.35,41.66,41.34,41.66,11200.0,38.5728,38.862,38.5635,38.862,11200.0
2010-05-28 15:30:00,41.66,41.67,41.06,41.16,63400.0,38.862,38.8713,38.3023,38.3956,63400.0
2010-06-01 09:30:00,40.63,40.74,40.18,40.39,17800.0,37.9012,38.0038,37.4814,37.6773,17800.0
2010-06-01 10:00:00,40.43,41.34,40.43,41.27,28700.0,37.7146,38.5635,37.7146,38.4982,28700.0
2010-06-01 10:30:00,41.26,41.36,40.95,40.95,11400.0,38.4889,38.5821,38.1997,38.1997,11400.0
2010-06-01 11:00:00,40.93,41.0,40.77,41.0,9600.0,38.181,38.2463,38.0318,38.2463,9600.0
2010-06-01 11:30:00,40.97,41.02,40.43,40.44,15400.0,38.2183,38.265,37.7146,37.7239,15400.0
2010-06-01 12:00:00,40.44,40.94,40.41,40.91,9000.0,37.7239,38.1904,37.6959,38.1624,9000.0
2010-06-01 12:30:00,40.9,41.0,40.81,40.82,8400.0,38.153,38.2463,38.0691,38.0784,8400.0
2010-06-01 13:00:00,40.8,41.31,40.8,41.18,8400.0,38.0598,38.5355,38.0598,38.4142,8400.0
2010-06-01 13:30:00,41.19,41.2,40.79,40.79,7200.0,38.4236,38.4329,38.0504,38.0504,7200.0
2010-06-01 14:00:00,40.75,40.87,40.6,40.85,7700.0,38.0131,38.1251,37.8732,38.1064,7700.0
2010-06-01 14:30:00,40.85,41.0,40.68,40.81,13400.0,38.1064,38.2463,37.9478,38.0691,13400.0
2010-06-01 15:00:00,40.85,40.92,40.31,40.46,16200.0,38.1064,38.1717,37.6027,37.7426,16200.0
2010-06-01 15:30:00,40.43,40.65,39.9,39.92,47700.0,37.7146,37.9198,37.2202,37.2389,47700.0
2010-06-02 09:30:00,39.99,40.1,39.78,39.98,11200.0,37.3042,37.4068,37.1083,37.2948,11200.0
2010-06-02 10:00:00,39.99,40.34,39.96,40.28,7800.0,37.3042,37.6306,37.2762,37.5747,7800.0
2010-06-02 10:30:00,40.27,40.37,40.21,40.3,7500.0,37.5654,37.6586,37.5094,37.5933,7500.0
2010-06-02 11:00:00,40.28,40.42,40.24,40.38,14400.0,37.5747,37.7053,37.5374,37.668,14400.0
2010-06-02 11:30:00,40.36,40.65,40.3,40.65,6700.0,37.6493,37.9198,37.5933,37.9198,6700.0
2010-06-02 12:00:00,40.62,40.72,40.61,40.65,10000.0,37.8918,37.9851,37.8825,37.9198,10000.0
2010-06-02 12:30:00,40.67,40.85,40.66,40.85,6400.0,37.9385,38.1064,37.9292,38.1064,6400.0
2010-06-02 13:00:00,40.85,40.96,40.76,40.76,9500.0,38.1064,38.209,38.0224,38.0224,9500.0
2010-06-02 13:30:00,40.74,40.81,40.64,40.64,5200.0,38.0038,38.0691,37.9105,37.9105,5200.0
2010-06-02 14:00:00,40.65,40.65,40.44,40.48,9100.0,37.9198,37.9198,37.7239,37.7612,9100.0
2010-06-02 14:30:00,40.48,40.95,40.45,40.88,19300.0,37.7612,38.1997,37.7333,38.1344,19300.0
2010-06-02 15:00:00,40.86,41.08,40.86,41.04,27900.0,38.1157,38.3209,38.1157,38.2836,27900.0
2010-06-02 15:30:00,41.02,41.15,40.89,41.07,65600.0,38.265,38.3862,38.1437,38.3116,65600.0
2010-06-03 09:30:00,41.53,41.7,41.28,41.68,13800.0,38.7407,38.8993,38.5075,38.8807,13800.0
2010-06-03 10:00:00,41.68,41.7,41.4,41.48,13800.0,38.8807,38.8993,38.6195,38.6941,13800.0
2010-06-03 10:30:00,41.41,41.77,41.38,41.73,18400.0,38.6288,38.9646,38.6008,38.9273,18400.0
2010-06-03 11:00:00,41.74,41.93,41.71,41.72,10000.0,38.9366,39.1139,38.9086,38.918,10000.0
2010-06-03 11:30:00,41.66,41.87,41.62,41.83,10400.0,38.862,39.0579,38.8247,39.0206,10400.0
2010-06-03 12:00:00,41.72,41.72,41.18,41.32,7400.0,38.918,38.918,38.4142,38.5448,7400.0
2010-06-03 12:30:00,41.3,41.45,41.23,41.44,6000.0,38.5262,38.6661,38.4609,38.6568,6000.0
2010-06-03 13:00:00,41.52,41.56,41.21,41.25,4200.0,38.7314,38.7687,38.4422,38.4795,4200.0
2010-06-03 13:30:00,41.31,41.5,41.29,41.29,3700.0,38.5355,38.7127,38.5168,38.5168,3700.0
2010-06-03 14:00:00,41.34,41.67,41.28,41.6,6500.0,38.5635,38.8713,38.5075,38.806,6500.0
2010-06-03 14:30:00,41.59,41.85,41.56,41.82,25700.0,38.7967,39.0392,38.7687,39.0112,25700.0
2010-06-03 15:00:00,41.84,41.89,41.62,41.83,31200.0,39.0299,39.0765,38.8247,39.0206,31200.0
2010-06-03 15:30:00,41.86,41.92,41.65,41.9,67700.0,39.0486,39.1045,38.8527,39.0859,67700.0
2010-06-04 09:30:00,40.95,41.13,40.82,41.11,10200.0,38.1997,38.3676,38.0784,38.3489,10200.0
2010-06-04 10:00:00,41.1,41.26,41.03,41.26,29100.0,38.3396,38.4889,38.2743,38.4889,29100.0
2010-06-04 10:30:00,41.19,41.23,40.99,41.0,12700.0,38.4236,38.4609,38.237,38.2463,12700.0
2010-06-04 11:00:00,40.96,40.96,40.47,40.47,5400.0,38.209,38.209,37.7519,37.7519,5400.0
2010-06-04 11:30:00,40.46,40.74,40.46,40.7,3900.0,37.7426,38.0038,37.7426,37.9665,3900.0
2010-06-04 12:00:00,40.7,40.71,40.36,40.55,11200.0,37.9665,37.9758,37.6493,37.8265,11200.0
2010-06-04 12:30:00,40.46,40.82,40.46,40.81,28100.0,37.7426,38.0784,37.7426,38.0691,28100.0
2010-06-04 13:00:00,40.79,40.79,40.59,40.62,13900.0,38.0504,38.0504,37.8639,37.8918,13900.0
2010-06-04 13:30:00,40.63,40.75,40.52,40.53,23200.0,37.9012,38.0131,37.7986,37.8079,23200.0
2010-06-04 14:00:00,40.56,40.61,40.28,40.36,12300.0,37.8359,37.8825,37.5747,37.6493,12300.0
2010-06-04 14:30:00,40.28,40.3,40.02,40.08,34200.0,37.5747,37.5933,37.3321,37.3881,34200.0
2010-06-04 15:00:00,40.12,40.27,40.02,40.02,30800.0,37.4254,37.5654,37.3321,37.3321,30800.0
2010-06-04 15:30:00,40.02,40.09,39.69,39.82,76500.0,37.3321,37.3974,37.0243,37.1456,76500.0
2010-06-07 09:30:00,39.92,39.92,39.39,39.65,4100.0,37.2389,37.2389,36.7445,36.987,4100.0
2010-06-07 10:00:00,39.59,39.89,39.45,39.78,5100.0,36.931,37.2109,36.8004,37.1083,5100.0
2010-06-07 10:30:00,39.76,39.78,39.12,39.17,13200.0,37.0896,37.1083,36.4926,36.5392,13200.0
2010-06-07 11:00:00,39.15,39.3,39.09,39.24,12500.0,36.5206,36.6605,36.4646,36.6045,12500.0
2010-06-07 11:30:00,39.26,39.46,39.26,39.46,6600.0,36.6232,36.8098,36.6232,36.8098,6600.0
2010-06-07 12:00:00,39.47,39.71,39.37,39.37,4700.0,36.8191,37.043,36.7258,36.7258,4700.0
2010-06-07 12:30:00,39.35,39.64,39.35,39.57,6400.0,36.7071,36.9777,36.7071,36.9124,6400.0
2010-06-07 13:00:00,39.49,39.66,39.39,39.66,4700.0,36.8377,36.9963,36.7445,36.9963,4700.0
2010-06-07 13:30:00,39.65,39.73,39.35,39.38,7000.0,36.987,37.0616,36.7071,36.7351,7000.0
2010-06-07 14:00:00,39.34,39.43,39.13,39.34,12000.0,36.6978,36.7818,36.5019,36.6978,12000.0
2010-06-07 14:30:00,39.29,39.29,38.91,38.97,15100.0,36.6512,36.6512,36.2967,36.3527,15100.0
2010-06-07 15:00:00,39.01,39.3,38.77,38.79,12800.0,36.39,36.6605,36.1661,36.1848,12800.0
2010-06-07 15:30:00,38.75,38.92,38.48,38.54,68200.0,36.1474,36.306,35.8956,35.9515,68200.0
2010-06-08 09:30:00,38.85,38.85,38.0,38.0,10400.0,36.2407,36.2407,35.4478,35.4478,10400.0
2010-06-08 10:00:00,38.1,38.31,37.92,38.12,10100.0,35.5411,35.737,35.3732,35.5598,10100.0
2010-06-08 10:30:00,38.15,38.27,37.86,38.16,10300.0,35.5877,35.6997,35.3172,35.5971,10300.0
2010-06-08 11:00:00,38.18,38.28,37.73,38.22,13000.0,35.6157,35.709,35.1959,35.653,13000.0
2010-06-08 11:30:00,38.24,38.62,38.16,38.54,15900.0,35.6717,36.0262,35.5971,35.9515,15900.0
2010-06-08 12:00:00,38.5,38.58,38.2,38.36,12900.0,35.9142,35.9889,35.6344,35.7836,12900.0
2010-06-08 12:30:00,38.37,38.88,38.35,38.88,20900.0,35.793,36.2687,35.7743,36.2687,20900.0
2010-06-08 13:00:00,38.87,38.93,38.54,38.55,11100.0,36.2594,36.3153,35.9515,35.9609,11100.0
2010-06-08 13:30:00,38.55,38.64,38.35,38.64,22500.0,35.9609,36.0448,35.7743,36.0448,22500.0
2010-06-08 14:00:00,38.66,38.94,38.43,38.9,9600.0,36.0635,36.3247,35.8489,36.2874,9600.0
2010-06-08 14:30:00,38.89,38.94,38.57,38.6,11800.0,36.278,36.3247,35.9795,36.0075,11800.0
2010-06-08 15:00:00,38.58,38.82,38.46,38.76,15300.0,35.9889,36.2127,35.8769,36.1568,15300.0
2010-06-08 15:30:00,38.79,39.34,38.75,39.25,97000.0,36.1848,36.6978,36.1474,36.6139,97000.0
2010-06-09 09:30:00,39.65,40.01,39.62,39.87,13700.0,36.987,37.3228,36.959,37.1922,13700.0
2010-06-09 10:00:00,39.82,39.92,39.53,39.86,8600.0,37.1456,37.2389,36.8751,37.1829,8600.0
2010-06-09 10:30:00,39.78,39.95,39.5,39.93,6500.0,37.1083,37.2668,36.8471,37.2482,6500.0
2010-06-09 11:00:00,40.07,40.38,39.9,40.34,17600.0,37.3788,37.668,37.2202,37.6306,17600.0
2010-06-09 11:30:00,40.35,40.37,39.99,40.12,39400.0,37.64,37.6586,37.3042,37.4254,39400.0
2010-06-09 12:00:00,40.11,40.19,39.99,40.17,10100.0,37.4161,37.4907,37.3042,37.4721,10100.0
2010-06-09 12:30:00,40.17,40.22,40.08,40.1,18100.0,37.4721,37.5187,37.3881,37.4068,18100.0
2010-06-09 13:00:00,40.1,40.3,40.08,40.17,10900.0,37.4068,37.5933,37.3881,37.4721,10900.0
2010-06-09 13:30:00,40.15,40.19,40.03,40.15,28100.0,37.4534,37.4907,37.3415,37.4534,28100.0
2010-06-09 14:00:00,40.2,40.28,40.09,40.28,28900.0,37.5001,37.5747,37.3974,37.5747,28900.0
2010-06-09 14:30:00,40.25,40.29,40.03,40.04,30500.0,37.5467,37.584,37.3415,37.3508,30500.0
2010-06-09 15:00:00,40.04,40.07,39.67,39.96,31700.0,37.3508,37.3788,37.0056,37.2762,31700.0
2010-06-09 15:30:00,40.01,40.01,39.7,39.87,80000.0,37.3228,37.3228,37.0336,37.1922,80000.0
2010-06-10 09:30:00,40.57,40.81,40.45,40.71,9000.0,37.8452,38.0691,37.7333,37.9758,9000.0
2010-06-10 10:00:00,40.8,40.8,40.45,40.48,4300.0,38.0598,38.0598,37.7333,37.7612,4300.0
2010-06-10 10:30:00,40.52,40.72,40.52,40.64,5300.0,37.7986,37.9851,37.7986,37.9105,5300.0
2010-06-10 11:00:00,40.69,40.78,40.67,40.67,4300.0,37.9571,38.0411,37.9385,37.9385,4300.0
2010-06-10 11:30:00,40.58,40.65,40.47,40.65,6400.0,37.8545,37.9198,37.7519,37.9198,6400.0
2010-06-10 12:00:00,40.63,40.63,40.37,40.44,3900.0,37.9012,37.9012,37.6586,37.7239,3900.0
2010-06-10 12:30:00,40.44,40.44,40.17,40.34,5900.0,37.7239,37.7239,37.4721,37.6306,5900.0
2010-06-10 13:00:00,40.31,40.33,40.17,40.33,6300.0,37.6027,37.6213,37.4721,37.6213,6300.0
2010-06-10 13:30:00,40.35,40.62,40.35,40.54,1600.0,37.64,37.8918,37.64,37.8172,1600.0
2010-06-10 14:00:00,40.47,40.57,40.33,40.53,9700.0,37.7519,37.8452,37.6213,37.8079,9700.0
2010-06-10 14:30:00,40.55,40.94,40.55,40.79,10000.0,37.8265,38.1904,37.8265,38.0504,10000.0
2010-06-10 15:00:00,40.75,40.93,40.72,40.8,10400.0,38.0131,38.181,37.9851,38.0598,10400.0
2010-06-10 15:30:00,40.85,41.05,40.68,41.03,52900.0,38.1064,38.293,37.9478,38.2743,52900.0
2010-06-11 09:30:00,40.43,40.73,40.26,40.72,10600.0,37.7146,37.9945,37.556,37.9851,10600.0
2010-06-11 10:00:00,40.73,41.17,40.72,40.9,6300.0,37.9945,38.4049,37.9851,38.153,6300.0
2010-06-11 10:30:00,40.95,40.96,40.52,40.52,8800.0,38.1997,38.209,37.7986,37.7986,8800.0
2010-06-11 11:00:00,40.53,40.54,40.39,40.41,12900.0,37.8079,37.8172,37.6773,37.6959,12900.0
2010-06-11 11:30:00,40.44,40.71,40.43,40.71,14800.0,37.7239,37.9758,37.7146,37.9758,14800.0
2010-06-11 12:00:00,40.67,40.86,40.6,40.75,14600.0,37.9385,38.1157,37.8732,38.0131,14600.0
2010-06-11 12:30:00,40.7,40.85,40.63,40.78,5200.0,37.9665,38.1064,37.9012,38.0411,5200.0
2010-06-11 13:00:00,40.78,41.02,40.78,40.94,3800.0,38.0411,38.265,38.0411,38.1904,3800.0
2010-06-11 13:30:00,40.94,40.94,40.54,40.6,7200.0,38.1904,38.1904,37.8172,37.8732,7200.0
2010-06-11 14:00:00,40.58,40.71,40.42,40.45,5400.0,37.8545,37.9758,37.7053,37.7333,5400.0
2010-06-11 14:30:00,40.46,40.73,40.44,40.61,9500.0,37.7426,37.9945,37.7239,37.8825,9500.0
2010-06-11 15:00:00,40.66,40.86,40.55,40.8,14200.0,37.9292,38.1157,37.8265,38.0598,14200.0
2010-06-11 15:30:00,40.8,41.24,40.8,41.24,22500.0,38.0598,38.4702,38.0598,38.4702,22500.0
2010-06-14 09:30:00,41.58,41.58,41.19,41.38,8500.0,38.7874,38.7874,38.4236,38.6008,8500.0
2010-06-14 10:00:00,41.48,41.9,41.41,41.7,11900.0,38.6941,39.0859,38.6288,38.8993,11900.0
2010-06-14 10:30:00,41.69,41.9,41.54,41.88,38500.0,38.89,39.0859,38.7501,39.0672,38500.0
2010-06-14 11:00:00,41.83,42.12,41.83,42.08,21200.0,39.0206,39.2911,39.0206,39.2538,21200.0
2010-06-14 11:30:00,42.04,42.14,41.98,42.08,16700.0,39.2165,39.3098,39.1605,39.2538,16700.0
2010-06-14 12:00:00,42.06,42.28,42.06,42.23,19400.0,39.2351,39.4404,39.2351,39.3937,19400.0
2010-06-14 12:30:00,42.23,42.25,42.15,42.19,17900.0,39.3937,39.4124,39.3191,39.3564,17900.0
2010-06-14 13:00:00,42.19,42.36,42.19,42.24,13700.0,39.3564,39.515,39.3564,39.403,13700.0
2010-06-14 13:30:00,42.25,42.36,42.22,42.27,38700.0,39.4124,39.515,39.3844,39.431,38700.0
2010-06-14 14:00:00,42.24,42.61,42.21,42.47,99000.0,39.403,39.7482,39.3751,39.6176,99000.0
2010-06-14 14:30:00,42.48,42.75,42.34,42.69,58100.0,39.6269,39.8788,39.4963,39.8228,58100.0
2010-06-14 15:00:00,42.64,42.77,42.47,42.6,37700.0,39.7762,39.8974,39.6176,39.7389,37700.0
2010-06-14 15:30:00,42.59,42.64,42.24,42.52,150400.0,39.7295,39.7762,39.403,39.6642,150400.0
2010-06-15 09:30:00,42.66,43.34,42.5,43.28,23800.0,39.7948,40.4292,39.6456,40.3732,23800.0
2010-06-15 10:00:00,43.23,43.26,42.88,43.07,14100.0,40.3265,40.3545,40.0001,40.1773,14100.0
2010-06-15 10:30:00,42.99,43.23,42.89,43.23,36500.0,40.1027,40.3265,40.0094,40.3265,36500.0
2010-06-15 11:00:00,43.25,43.56,43.25,43.45,45600.0,40.3452,40.6344,40.3452,40.5318,45600.0
2010-06-15 11:30:00,43.4,43.4,43.23,43.37,23100.0,40.4851,40.4851,40.3265,40.4571,23100.0
2010-06-15 12:00:00,43.37,43.54,43.36,43.52,16200.0,40.4571,40.6157,40.4478,40.5971,16200.0
2010-06-15 12:30:00,43.48,43.55,43.38,43.55,15300.0,40.5598,40.6251,40.4665,40.6251,15300.0
2010-06-15 13:00:00,43.54,43.66,43.39,43.65,8900.0,40.6157,40.7277,40.4758,40.7183,8900.0
2010-06-15 13:30:00,43.61,43.86,43.59,43.85,33400.0,40.681,40.9142,40.6624,40.9049,33400.0
2010-06-15 14:00:00,43.85,44.13,43.8,44.04,39900.0,40.9049,41.1661,40.8583,41.0821,39900.0
2010-06-15 14:30:00,44.05,44.11,43.92,43.99,20600.0,41.0915,41.1474,40.9702,41.0355,20600.0
2010-06-15 15:00:00,43.98,44.25,43.87,44.22,31600.0,41.0262,41.278,40.9236,41.2501,31600.0
2010-06-15 15:30:00,44.22,44.53,44.13,44.44,96400.0,41.2501,41.5392,41.1661,41.4553,96400.0
2010-06-16 09:30:00,44.13,44.37,43.73,44.34,24000.0,41.1661,41.39,40.793,41.362,24000.0
2010-06-16 10:00:00,44.46,44.59,44.26,44.44,45000.0,41.4739,41.5952,41.2874,41.4553,45000.0
2010-06-16 10:30:00,44.35,44.5,44.21,44.47,29100.0,41.3713,41.5113,41.2407,41.4833,29100.0
2010-06-16 11:00:00,44.47,44.71,44.4,44.7,17200.0,41.4833,41.7071,41.418,41.6978,17200.0
2010-06-16 11:30:00,44.7,44.7,44.32,44.39,31500.0,41.6978,41.6978,41.3433,41.4086,31500.0
2010-06-16 12:00:00,44.41,44.75,44.41,44.71,10900.0,41.4273,41.7445,41.4273,41.7071,10900.0
2010-06-16 12:30:00,44.72,44.8,44.69,44.8,37600.0,41.7165,41.7911,41.6885,41.7911,37600.0
2010-06-16 13:00:00,44.77,45.18,44.77,45.15,44000.0,41.7631,42.1456,41.7631,42.1176,44000.0
2010-06-16 13:30:00,45.14,45.18,45.08,45.12,23000.0,42.1083,42.1456,42.0523,42.0896,23000.0
2010-06-16 14:00:00,45.12,45.18,45.09,45.15,22700.0,42.0896,42.1456,42.0616,42.1176,22700.0
2010-06-16 14:30:00,45.13,45.23,45.02,45.04,48000.0,42.0989,42.1922,41.9963,42.015,48000.0
2010-06-16 15:00:00,45.03,45.05,44.84,44.96,80000.0,42.0057,42.0243,41.8284,41.9404,80000.0
2010-06-16 15:30:00,44.94,45.12,44.94,45.01,86000.0,41.9217,42.0896,41.9217,41.987,86000.0
2010-06-17 09:30:00,45.08,45.13,44.54,44.72,28800.0,42.0523,42.0989,41.5486,41.7165,28800.0
2010-06-17 10:00:00,44.68,44.7,43.97,44.01,46600.0,41.6792,41.6978,41.0168,41.0542,46600.0
2010-06-17 10:30:00,44.01,44.03,43.83,43.91,18600.0,41.0542,41.0728,40.8863,40.9609,18600.0
2010-06-17 11:00:00,43.87,44.06,43.84,43.96,15200.0,40.9236,41.1008,40.8956,41.0075,15200.0
2010-06-17 11:30:00,43.96,44.26,43.96,44.23,13600.0,41.0075,41.2874,41.0075,41.2594,13600.0
2010-06-17 12:00:00,44.18,44.21,43.95,43.95,22800.0,41.2127,41.2407,40.9982,40.9982,22800.0
2010-06-17 12:30:00,43.99,44.14,43.9,44.12,28400.0,41.0355,41.1754,40.9515,41.1568,28400.0
2010-06-17 13:00:00,44.09,44.15,44.02,44.1,11400.0,41.1288,41.1848,41.0635,41.1381,11400.0
2010-06-17 13:30:00,44.11,44.37,44.09,44.37,11100.0,41.1474,41.39,41.1288,41.39,11100.0
2010-06-17 14:00:00,44.34,44.44,44.15,44.15,10500.0,41.362,41.4553,41.1848,41.1848,10500.0
2010-06-17 14:30:00,44.15,44.23,44.04,44.19,67100.0,41.1848,41.2594,41.0821,41.2221,67100.0
2010-06-17 15:00:00,44.18,44.2,43.97,44.09,42100.0,41.2127,41.2314,41.0168,41.1288,42100.0
2010-06-17 15:30:00,44.09,44.59,44.09,44.49,47700.0,41.1288,41.5952,41.1288,41.5019,47700.0
2010-06-18 09:30:00,44.66,44.82,44.17,44.22,140800.0,41.6605,41.8098,41.2034,41.2501,140800.0
2010-06-18 10:00:00,44.22,44.76,44.18,44.76,9600.0,41.2501,41.7538,41.2127,41.7538,9600.0
2010-06-18 10:30:00,44.79,45.08,44.76,45.03,14600.0,41.7818,42.0523,41.7538,42.0057,14600.0
2010-06-18 11:00:00,45.04,45.04,44.73,44.88,13500.0,42.015,42.015,41.7258,41.8657,13500.0
2010-06-18 11:30:00,44.88,44.89,44.73,44.83,12600.0,41.8657,41.8751,41.7258,41.8191,12600.0
2010-06-18 12:00:00,44.82,44.89,44.66,44.71,13400.0,41.8098,41.8751,41.6605,41.7071,13400.0
2010-06-18 12:30:00,44.69,44.71,44.52,44.54,27700.0,41.6885,41.7071,41.5299,41.5486,27700.0
2010-06-18 13:00:00,44.52,44.68,44.51,44.65,10900.0,41.5299,41.6792,41.5206,41.6512,10900.0
2010-06-18 13:30:00,44.65,44.78,44.63,44.73,9500.0,41.6512,41.7724,41.6325,41.7258,9500.0
2010-06-18 14:00:00,44.69,44.84,44.69,44.81,10900.0,41.6885,41.8284,41.6885,41.8004,10900.0
2010-06-18 14:30:00,44.8,44.91,44.69,44.79,17700.0,41.7911,41.8937,41.6885,41.7818,17700.0
2010-06-18 15:00:00,44.76,44.91,44.7,44.88,49800.0,41.7538,41.8937,41.6978,41.8657,49800.0
2010-06-18 15:30:00,44.88,45.01,44.8,44.95,29500.0,41.8657,41.987,41.7911,41.931,29500.0
2010-06-21 09:30:00,45.72,45.73,45.35,45.63,15000.0,42.6493,42.6586,42.3042,42.5654,15000.0
2010-06-21 10:00:00,45.68,45.7,45.47,45.61,26800.0,42.612,42.6307,42.4161,42.5467,26800.0
2010-06-21 10:30:00,45.6,45.67,45.45,45.53,9500.0,42.5374,42.6027,42.3974,42.4721,9500.0
2010-06-21 11:00:00,45.54,45.61,45.43,45.55,19400.0,42.4814,42.5467,42.3788,42.4907,19400.0
2010-06-21 11:30:00,45.55,45.55,45.28,45.45,20900.0,42.4907,42.4907,42.2389,42.3974,20900.0
2010-06-21 12:00:00,45.42,45.46,45.35,45.37,35700.0,42.3695,42.4068,42.3042,42.3228,35700.0
2010-06-21 12:30:00,45.33,45.48,45.32,45.46,9500.0,42.2855,42.4254,42.2762,42.4068,9500.0
2010-06-21 13:00:00,45.45,45.53,45.37,45.41,5400.0,42.3974,42.4721,42.3228,42.3601,5400.0
2010-06-21 13:30:00,45.42,45.42,45.22,45.36,9700.0,42.3695,42.3695,42.1829,42.3135,9700.0
2010-06-21 14:00:00,45.35,45.61,45.25,45.48,11400.0,42.3042,42.5467,42.2109,42.4254,11400.0
2010-06-21 14:30:00,45.51,45.57,45.24,45.28,12200.0,42.4534,42.5094,42.2016,42.2389,12200.0
2010-06-21 15:00:00,45.28,45.37,44.81,44.92,26800.0,42.2389,42.3228,41.8004,41.903,26800.0
2010-06-21 15:30:00,44.92,45.06,44.75,45.01,76900.0,41.903,42.0336,41.7445,41.987,76900.0
2010-06-22 09:30:00,45.11,45.82,44.79,45.58,23900.0,42.0803,42.7426,41.7818,42.5187,23900.0
2010-06-22 10:00:00,45.58,45.61,45.08,45.16,24900.0,42.5187,42.5467,42.0523,42.1269,24900.0
2010-06-22 10:30:00,45.12,45.38,44.92,45.31,16900.0,42.0896,42.3321,41.903,42.2668,16900.0
2010-06-22 11:00:00,45.33,45.41,45.13,45.4,28300.0,42.2855,42.3601,42.0989,42.3508,28300.0
2010-06-22 11:30:00,45.38,45.59,45.34,45.39,18400.0,42.3321,42.528,42.2948,42.3415,18400.0
2010-06-22 12:00:00,45.39,45.55,45.33,45.44,21500.0,42.3415,42.4907,42.2855,42.3881,21500.0
2010-06-22 12:30:00,45.43,45.49,45.31,45.46,17900.0,42.3788,42.4348,42.2668,42.4068,17900.0
2010-06-22 13:00:00,45.43,45.47,45.33,45.39,53700.0,42.3788,42.4161,42.2855,42.3415,53700.0
2010-06-22 13:30:00,45.4,45.55,45.18,45.21,78300.0,42.3508,42.4907,42.1456,42.1736,78300.0
2010-06-22 14:00:00,45.22,45.25,44.97,44.99,70300.0,42.1829,42.2109,41.9497,41.9683,70300.0
2010-06-22 14:30:00,45.0,45.02,44.47,44.58,53600.0,41.9777,41.9963,41.4833,41.5859,53600.0
2010-06-22 15:00:00,44.58,44.71,44.44,44.48,32700.0,41.5859,41.7071,41.4553,41.4926,32700.0
2010-06-22 15:30:00,44.45,44.5,44.3,44.36,70900.0,41.4646,41.5113,41.3247,41.3807,70900.0
2010-06-23 09:30:00,44.68,45.2,44.51,44.76,82800.0,41.6792,42.1642,41.5206,41.7538,82800.0
2010-06-23 10:00:00,44.72,44.75,44.18,44.31,154200.0,41.7165,41.7445,41.2127,41.334,154200.0
2010-06-23 10:30:00,44.32,44.74,44.31,44.6,74500.0,41.3433,41.7351,41.334,41.6045,74500.0
2010-06-23 11:00:00,44.6,44.66,44.49,44.55,135300.0,41.6045,41.6605,41.5019,41.5579,135300.0
2010-06-23 11:30:00,44.56,44.73,44.46,44.54,81800.0,41.5672,41.7258,41.4739,41.5486,81800.0
2010-06-23 12:00:00,44.52,44.75,44.51,44.54,81500.0,41.5299,41.7445,41.5206,41.5486,81500.0
2010-06-23 12:30:00,44.53,44.59,44.41,44.5,82300.0,41.5392,41.5952,41.4273,41.5113,82300.0
2010-06-23 13:00:00,44.5,44.58,44.42,44.55,39400.0,41.5113,41.5859,41.4366,41.5579,39400.0
2010-06-23 13:30:00,44.55,44.69,44.46,44.61,120600.0,41.5579,41.6885,41.4739,41.6139,120600.0
2010-06-23 14:00:00,44.59,44.65,44.41,44.61,53300.0,41.5952,41.6512,41.4273,41.6139,53300.0
2010-06-23 14:30:00,44.61,44.82,44.3,44.53,123700.0,41.6139,41.8098,41.3247,41.5392,123700.0
2010-06-23 15:00:00,44.52,44.7,44.41,44.65,169000.0,41.5299,41.6978,41.4273,41.6512,169000.0
2010-06-23 15:30:00,44.63,44.7,44.49,44.58,258300.0,41.6325,41.6978,41.5019,41.5859,258300.0
2010-06-24 09:30:00,44.35,44.55,44.25,44.38,55600.0,41.3713,41.5579,41.278,41.3993,55600.0
2010-06-24 10:00:00,44.33,44.5,44.3,44.43,131600.0,41.3527,41.5113,41.3247,41.446,131600.0
2010-06-24 10:30:00,44.4,44.48,44.09,44.24,43000.0,41.418,41.4926,41.1288,41.2687,43000.0
2010-06-24 11:00:00,44.25,44.41,44.07,44.37,103400.0,41.278,41.4273,41.1101,41.39,103400.0
2010-06-24 11:30:00,44.35,44.47,44.26,44.33,39000.0,41.3713,41.4833,41.2874,41.3527,39000.0
2010-06-24 12:00:00,44.39,44.44,43.92,44.16,37000.0,41.4086,41.4553,40.9702,41.1941,37000.0
2010-06-24 12:30:00,44.15,44.23,43.97,44.21,25300.0,41.1848,41.2594,41.0168,41.2407,25300.0
2010-06-24 13:00:00,44.22,44.54,44.09,44.38,41300.0,41.2501,41.5486,41.1288,41.3993,41300.0
2010-06-24 13:30:00,44.39,44.57,44.39,44.51,45400.0,41.4086,41.5765,41.4086,41.5206,45400.0
2010-06-24 14:00:00,44.52,44.55,44.26,44.35,48900.0,41.5299,41.5579,41.2874,41.3713,48900.0
2010-06-24 14:30:00,44.32,44.32,44.05,44.09,50300.0,41.3433,41.3433,41.0915,41.1288,50300.0
2010-06-24 15:00:00,44.08,44.23,43.81,44.2,96400.0,41.1195,41.2594,40.8676,41.2314,96400.0
2010-06-24 15:30:00,44.13,44.22,43.98,44.04,121700.0,41.1661,41.2501,41.0262,41.0821,121700.0
2010-06-25 09:30:00,44.32,44.43,44.02,44.39,65900.0,41.3433,41.446,41.0635,41.4086,65900.0
2010-06-25 10:00:00,44.38,44.56,44.27,44.32,65400.0,41.3993,41.5672,41.2967,41.3433,65400.0
2010-06-25 10:30:00,44.36,44.36,43.82,43.94,27700.0,41.3807,41.3807,40.8769,40.9889,27700.0
2010-06-25 11:00:00,43.94,44.13,43.9,44.11,23700.0,40.9889,41.1661,40.9515,41.1474,23700.0
2010-06-25 11:30:00,44.16,44.23,43.81,44.02,35500.0,41.1941,41.2594,40.8676,41.0635,35500.0
2010-06-25 12:00:00,43.99,44.2,43.88,44.13,30000.0,41.0355,41.2314,40.9329,41.1661,30000.0
2010-06-25 12:30:00,44.12,44.32,44.12,44.28,68800.0,41.1568,41.3433,41.1568,41.306,68800.0
2010-06-25 13:00:00,44.29,44.58,44.24,44.55,66500.0,41.3154,41.5859,41.2687,41.5579,66500.0
2010-06-25 13:30:00,44.55,44.69,44.36,44.39,56500.0,41.5579,41.6885,41.3807,41.4086,56500.0
2010-06-25 14:00:00,44.39,44.44,44.28,44.38,87900.0,41.4086,41.4553,41.306,41.3993,87900.0
2010-06-25 14:30:00,44.4,44.57,44.35,44.45,76800.0,41.418,41.5765,41.3713,41.4646,76800.0
2010-06-25 15:00:00,44.46,44.48,44.19,44.24,100200.0,41.4739,41.4926,41.2221,41.2687,100200.0
2010-06-25 15:30:00,44.25,44.5,43.64,44.07,471000.0,41.278,41.5113,40.709,41.1101,471000.0
2010-06-28 09:30:00,44.0,44.01,43.73,43.95,54100.0,41.0448,41.0542,40.793,40.9982,54100.0
2010-06-28 10:00:00,43.95,44.02,43.81,44.0,50900.0,40.9982,41.0635,40.8676,41.0448,50900.0
2010-06-28 10:30:00,44.02,44.08,43.87,44.02,66900.0,41.0635,41.1195,40.9236,41.0635,66900.0
2010-06-28 11:00:00,44.02,44.15,43.93,44.01,74400.0,41.0635,41.1848,40.9795,41.0542,74400.0
2010-06-28 11:30:00,44.04,44.04,43.82,43.85,57900.0,41.0821,41.0821,40.8769,40.9049,57900.0
2010-06-28 12:00:00,43.85,43.88,43.69,43.87,37400.0,40.9049,40.9329,40.7557,40.9236,37400.0
2010-06-28 12:30:00,43.87,43.92,43.79,43.92,30300.0,40.9236,40.9702,40.8489,40.9702,30300.0
2010-06-28 13:00:00,43.9,43.9,43.71,43.71,21100.0,40.9515,40.9515,40.7743,40.7743,21100.0
2010-06-28 13:30:00,43.7,43.92,43.61,43.89,36800.0,40.765,40.9702,40.681,40.9422,36800.0
2010-06-28 14:00:00,43.88,43.93,43.76,43.76,57200.0,40.9329,40.9795,40.821,40.821,57200.0
2010-06-28 14:30:00,43.74,43.8,43.66,43.73,55600.0,40.8023,40.8583,40.7277,40.793,55600.0
2010-06-28 15:00:00,43.73,43.77,43.43,43.5,65800.0,40.793,40.8303,40.5131,40.5784,65800.0
2010-06-28 15:30:00,43.49,43.73,43.43,43.46,109200.0,40.5691,40.793,40.5131,40.5411,109200.0
2010-06-29 09:30:00,42.79,42.79,42.04,42.08,34600.0,39.9161,39.9161,39.2165,39.2538,34600.0
2010-06-29 10:00:00,42.08,42.16,41.4,41.4,69200.0,39.2538,39.3284,38.6195,38.6195,69200.0
2010-06-29 10:30:00,41.4,41.51,41.16,41.34,91700.0,38.6195,38.7221,38.3956,38.5635,91700.0
2010-06-29 11:00:00,41.36,41.53,41.22,41.4,73900.0,38.5821,38.7407,38.4515,38.6195,73900.0
2010-06-29 11:30:00,41.39,41.41,41.09,41.22,63500.0,38.6101,38.6288,38.3303,38.4515,63500.0
2010-06-29 12:00:00,41.27,41.41,41.18,41.26,75900.0,38.4982,38.6288,38.4142,38.4889,75900.0
2010-06-29 12:30:00,41.26,41.28,41.11,41.21,38100.0,38.4889,38.5075,38.3489,38.4422,38100.0
2010-06-29 13:00:00,41.24,41.35,41.02,41.12,39500.0,38.4702,38.5728,38.265,38.3583,39500.0
2010-06-29 13:30:00,41.13,41.16,40.92,41.09,43400.0,38.3676,38.3956,38.1717,38.3303,43400.0
2010-06-29 14:00:00,41.09,41.33,41.03,41.21,48000.0,38.3303,38.5542,38.2743,38.4422,48000.0
2010-06-29 14:30:00,41.22,41.22,40.93,40.94,63900.0,38.4515,38.4515,38.181,38.1904,63900.0
2010-06-29 15:00:00,40.94,41.19,40.71,40.82,79200.0,38.1904,38.4236,37.9758,38.0784,79200.0
2010-06-29 15:30:00,40.81,41.13,40.55,41.0,173100.0,38.0691,38.3676,37.8265,38.2463,173100.0
2010-06-30 09:30:00,36.77,37.4,36.25,36.75,798700.0,34.3004,34.8881,33.8153,34.2818,798700.0
2010-06-30 10:00:00,36.75,36.75,35.68,36.56,406600.0,34.2818,34.2818,33.2836,34.1045,406600.0
2010-06-30 10:30:00,36.59,37.0,36.55,36.77,187100.0,34.1325,34.515,34.0952,34.3004,187100.0
2010-06-30 11:00:00,36.74,37.0,36.45,36.73,99800.0,34.2724,34.515,34.0019,34.2631,99800.0
2010-06-30 11:30:00,36.73,36.92,36.56,36.56,94900.0,34.2631,34.4403,34.1045,34.1045,94900.0
2010-06-30 12:00:00,36.56,36.66,36.15,36.15,78800.0,34.1045,34.1978,33.7221,33.7221,78800.0
2010-06-30 12:30:00,36.17,36.28,35.65,35.66,123600.0,33.7407,33.8433,33.2556,33.265,123600.0
2010-06-30 13:00:00,35.67,36.28,35.5,36.03,148000.0,33.2743,33.8433,33.1157,33.6101,148000.0
2010-06-30 13:30:00,36.04,36.31,35.93,36.24,86600.0,33.6194,33.8713,33.5168,33.806,86600.0
2010-06-30 14:00:00,36.24,36.73,36.19,36.48,178100.0,33.806,34.2631,33.7594,34.0299,178100.0
2010-06-30 14:30:00,36.48,36.58,36.39,36.44,104400.0,34.0299,34.1232,33.9459,33.9926,104400.0
2010-06-30 15:00:00,36.44,36.89,36.33,36.8,260500.0,33.9926,34.4124,33.89,34.3284,260500.0
2010-06-30 15:30:00,36.8,36.83,36.18,36.39,507100.0,34.3284,34.3564,33.75,33.9459,507100.0
2010-07-01 09:30:00,35.43,36.25,35.28,35.51,95100.0,33.0504,33.8153,32.9105,33.125,95100.0
2010-07-01 10:00:00,35.48,35.57,35.11,35.21,99100.0,33.0971,33.181,32.7519,32.8452,99100.0
2010-07-01 10:30:00,35.2,35.29,34.82,35.05,115400.0,32.8359,32.9198,32.4814,32.6959,115400.0
2010-07-01 11:00:00,35.05,35.32,34.88,35.32,79300.0,32.6959,32.9478,32.5374,32.9478,79300.0
2010-07-01 11:30:00,35.37,35.52,35.05,35.16,97800.0,32.9944,33.1344,32.6959,32.7986,97800.0
2010-07-01 12:00:00,35.16,35.18,34.89,35.03,86800.0,32.7986,32.8172,32.5467,32.6773,86800.0
2010-07-01 12:30:00,34.98,35.32,34.84,34.87,103700.0,32.6306,32.9478,32.5,32.528,103700.0
2010-07-01 13:00:00,34.89,35.09,34.88,35.0,82000.0,32.5467,32.7333,32.5374,32.6493,82000.0
2010-07-01 13:30:00,35.0,35.14,34.84,35.03,65300.0,32.6493,32.7799,32.5,32.6773,65300.0
2010-07-01 14:00:00,35.01,35.08,34.94,35.0,96600.0,32.6586,32.7239,32.5933,32.6493,96600.0
2010-07-01 14:30:00,35.02,35.03,34.76,35.0,154400.0,32.668,32.6773,32.4254,32.6493,154400.0
2010-07-01 15:00:00,35.01,35.2,34.92,35.18,153600.0,32.6586,32.8359,32.5747,32.8172,153600.0
2010-07-01 15:30:00,35.2,35.41,35.11,35.27,173200.0,32.8359,33.0318,32.7519,32.9012,173200.0
2010-07-02 09:30:00,35.48,35.48,35.01,35.28,68600.0,33.0971,33.0971,32.6586,32.9105,68600.0
2010-07-02 10:00:00,35.25,35.32,35.0,35.04,76500.0,32.8825,32.9478,32.6493,32.6866,76500.0
2010-07-02 10:30:00,35.04,35.18,34.83,34.83,111500.0,32.6866,32.8172,32.4907,32.4907,111500.0
2010-07-02 11:00:00,34.81,35.03,34.73,34.93,88700.0,32.4721,32.6773,32.3974,32.584,88700.0
2010-07-02 11:30:00,34.9,35.11,34.87,35.03,113600.0,32.556,32.7519,32.528,32.6773,113600.0
2010-07-02 12:00:00,35.03,35.2,35.0,35.15,55100.0,32.6773,32.8359,32.6493,32.7892,55100.0
2010-07-02 12:30:00,35.15,35.15,34.92,34.95,40800.0,32.7892,32.7892,32.5747,32.6027,40800.0
2010-07-02 13:00:00,34.97,35.01,34.75,34.75,37900.0,32.6213,32.6586,32.4161,32.4161,37900.0
2010-07-02 13:30:00,34.75,34.9,34.75,34.86,45300.0,32.4161,32.556,32.4161,32.5187,45300.0
2010-07-02 14:00:00,34.87,34.87,34.7,34.72,60100.0,32.528,32.528,32.3694,32.3881,60100.0
2010-07-02 14:30:00,34.74,34.86,34.7,34.86,67900.0,32.4068,32.5187,32.3694,32.5187,67900.0
2010-07-02 15:00:00,34.89,35.21,34.84,35.13,98600.0,32.5467,32.8452,32.5,32.7706,98600.0
2010-07-02 15:30:00,35.12,35.62,35.12,35.29,193700.0,32.7612,33.2277,32.7612,32.9198,193700.0
2010-07-06 09:30:00,36.01,36.07,35.64,36.06,40600.0,33.5915,33.6474,33.2463,33.6381,40600.0
2010-07-06 10:00:00,36.01,36.42,35.83,36.22,56900.0,33.5915,33.9739,33.4236,33.7874,56900.0
2010-07-06 10:30:00,36.23,36.29,36.11,36.11,64100.0,33.7967,33.8527,33.6847,33.6847,64100.0
2010-07-06 11:00:00,36.11,36.27,36.02,36.07,64700.0,33.6847,33.834,33.6008,33.6474,64700.0
2010-07-06 11:30:00,36.07,36.27,36.07,36.24,77600.0,33.6474,33.834,33.6474,33.806,77600.0
2010-07-06 12:00:00,36.23,36.36,35.89,35.97,79200.0,33.7967,33.918,33.4795,33.5542,79200.0
2010-07-06 12:30:00,35.96,35.99,35.66,35.72,41700.0,33.5448,33.5728,33.265,33.3209,41700.0
2010-07-06 13:00:00,35.73,35.87,35.57,35.69,50500.0,33.3303,33.4609,33.181,33.293,50500.0
2010-07-06 13:30:00,35.69,35.74,35.35,35.36,52000.0,33.293,33.3396,32.9758,32.9851,52000.0
2010-07-06 14:00:00,35.39,35.66,35.33,35.66,118400.0,33.0131,33.265,32.9571,33.265,118400.0
2010-07-06 14:30:00,35.63,35.81,35.47,35.47,69400.0,33.237,33.4049,33.0877,33.0877,69400.0
2010-07-06 15:00:00,35.47,35.53,35.14,35.31,80700.0,33.0877,33.1437,32.7799,32.9385,80700.0
2010-07-06 15:30:00,35.31,35.51,35.25,35.42,144400.0,32.9385,33.125,32.8825,33.0411,144400.0
2010-07-07 09:30:00,35.73,36.2,35.6,36.11,42200.0,33.3303,33.7687,33.209,33.6847,42200.0
2010-07-07 10:00:00,36.15,36.38,35.95,35.97,40400.0,33.7221,33.9366,33.5355,33.5542,40400.0
2010-07-07 10:30:00,36.02,36.34,36.02,36.22,62100.0,33.6008,33.8993,33.6008,33.7874,62100.0
2010-07-07 11:00:00,36.22,36.25,35.93,36.02,41300.0,33.7874,33.8153,33.5168,33.6008,41300.0
2010-07-07 11:30:00,36.05,36.21,35.97,36.06,32700.0,33.6288,33.778,33.5542,33.6381,32700.0
2010-07-07 12:00:00,36.05,36.23,36.04,36.22,24100.0,33.6288,33.7967,33.6194,33.7874,24100.0
2010-07-07 12:30:00,36.21,36.28,36.14,36.14,36700.0,33.778,33.8433,33.7127,33.7127,36700.0
2010-07-07 13:00:00,36.14,36.43,36.12,36.38,49100.0,33.7127,33.9833,33.6941,33.9366,49100.0
2010-07-07 13:30:00,36.36,36.48,36.25,36.41,41900.0,33.918,34.0299,33.8153,33.9646,41900.0
2010-07-07 14:00:00,36.41,36.49,36.37,36.41,88400.0,33.9646,34.0392,33.9273,33.9646,88400.0
2010-07-07 14:30:00,36.38,36.44,36.25,36.28,120900.0,33.9366,33.9926,33.8153,33.8433,120900.0
2010-07-07 15:00:00,36.29,36.56,36.13,36.55,97200.0,33.8527,34.1045,33.7034,34.0952,97200.0
2010-07-07 15:30:00,36.55,36.89,36.5,36.84,180000.0,34.0952,34.4124,34.0486,34.3657,180000.0
2010-07-08 09:30:00,37.75,38.13,37.6,38.0,149000.0,35.2146,35.5691,35.0747,35.4478,149000.0
2010-07-08 10:00:00,37.99,38.16,37.75,37.77,109100.0,35.4385,35.5971,35.2146,35.2333,109100.0
2010-07-08 10:30:00,37.76,37.8,37.55,37.67,76000.0,35.2239,35.2612,35.028,35.14,76000.0
2010-07-08 11:00:00,37.7,38.01,37.59,37.84,76300.0,35.168,35.4571,35.0653,35.2986,76300.0
2010-07-08 11:30:00,37.86,37.99,37.5,37.56,60900.0,35.3172,35.4385,34.9814,35.0374,60900.0
2010-07-08 12:00:00,37.55,38.06,37.5,38.02,52900.0,35.028,35.5038,34.9814,35.4665,52900.0
2010-07-08 12:30:00,37.97,38.06,37.82,37.94,55600.0,35.4198,35.5038,35.2799,35.3918,55600.0
2010-07-08 13:00:00,37.98,38.15,37.93,38.03,26900.0,35.4292,35.5877,35.3825,35.4758,26900.0
2010-07-08 13:30:00,38.03,38.09,37.76,37.8,37400.0,35.4758,35.5318,35.2239,35.2612,37400.0
2010-07-08 14:00:00,37.81,37.84,37.52,37.68,42300.0,35.2706,35.2986,35.0,35.1493,42300.0
2010-07-08 14:30:00,37.69,37.87,37.64,37.87,46900.0,35.1586,35.3265,35.112,35.3265,46900.0
2010-07-08 15:00:00,37.86,38.09,37.76,38.09,74000.0,35.3172,35.5318,35.2239,35.5318,74000.0
2010-07-08 15:30:00,38.1,38.35,38.06,38.19,146000.0,35.5411,35.7743,35.5038,35.625,146000.0
2010-07-09 09:30:00,38.26,38.46,38.13,38.34,32600.0,35.6903,35.8769,35.5691,35.765,32600.0
2010-07-09 10:00:00,38.35,38.54,38.22,38.38,46300.0,35.7743,35.9515,35.653,35.8023,46300.0
2010-07-09 10:30:00,38.39,38.58,38.26,38.29,40400.0,35.8116,35.9889,35.6903,35.7183,40400.0
2010-07-09 11:00:00,38.29,38.41,38.13,38.38,78400.0,35.7183,35.8303,35.5691,35.8023,78400.0
2010-07-09 11:30:00,38.42,38.76,38.41,38.69,71000.0,35.8396,36.1568,35.8303,36.0915,71000.0
2010-07-09 12:00:00,38.69,38.75,38.53,38.55,28500.0,36.0915,36.1474,35.9422,35.9609,28500.0
2010-07-09 12:30:00,38.54,38.54,38.41,38.44,27800.0,35.9515,35.9515,35.8303,35.8583,27800.0
2010-07-09 13:00:00,38.44,38.5,38.33,38.37,17700.0,35.8583,35.9142,35.7556,35.793,17700.0
2010-07-09 13:30:00,38.38,38.46,38.33,38.45,36700.0,35.8023,35.8769,35.7556,35.8676,36700.0
2010-07-09 14:00:00,38.43,38.45,38.3,38.36,17500.0,35.8489,35.8676,35.7277,35.7836,17500.0
2010-07-09 14:30:00,38.36,38.78,38.32,38.77,50700.0,35.7836,36.1754,35.7463,36.1661,50700.0
2010-07-09 15:00:00,38.74,38.77,38.57,38.58,32400.0,36.1381,36.1661,35.9795,35.9889,32400.0
2010-07-09 15:30:00,38.6,38.89,38.6,38.85,90000.0,36.0075,36.278,36.0075,36.2407,90000.0
2010-07-12 09:30:00,38.73,39.14,38.55,39.02,19700.0,36.1288,36.5112,35.9609,36.3993,19700.0
2010-07-12 10:00:00,39.02,39.06,38.8,38.87,81700.0,36.3993,36.4366,36.1941,36.2594,81700.0
2010-07-12 10:30:00,38.85,38.89,38.64,38.66,49500.0,36.2407,36.278,36.0448,36.0635,49500.0
2010-07-12 11:00:00,38.66,38.66,38.4,38.57,27600.0,36.0635,36.0635,35.8209,35.9795,27600.0
2010-07-12 11:30:00,38.55,38.6,38.47,38.57,22600.0,35.9609,36.0075,35.8862,35.9795,22600.0
2010-07-12 12:00:00,38.59,38.94,38.59,38.75,34600.0,35.9982,36.3247,35.9982,36.1474,34600.0
2010-07-12 12:30:00,38.75,38.9,38.64,38.64,25600.0,36.1474,36.2874,36.0448,36.0448,25600.0
2010-07-12 13:00:00,38.64,38.96,38.53,38.89,28600.0,36.0448,36.3433,35.9422,36.278,28600.0
2010-07-12 13:30:00,38.88,38.93,38.73,38.83,16900.0,36.2687,36.3153,36.1288,36.2221,16900.0
2010-07-12 14:00:00,38.85,38.85,38.6,38.63,18900.0,36.2407,36.2407,36.0075,36.0355,18900.0
2010-07-12 14:30:00,38.63,38.74,38.56,38.62,34700.0,36.0355,36.1381,35.9702,36.0262,34700.0
2010-07-12 15:00:00,38.64,38.75,38.49,38.73,64400.0,36.0448,36.1474,35.9049,36.1288,64400.0
2010-07-12 15:30:00,38.72,39.0,38.67,38.94,164600.0,36.1195,36.3806,36.0728,36.3247,164600.0
2010-07-13 09:30:00,39.41,39.64,39.39,39.54,31100.0,36.7631,36.9777,36.7445,36.8844,31100.0
2010-07-13 10:00:00,39.55,39.6,39.47,39.51,88000.0,36.8937,36.9403,36.8191,36.8564,88000.0
2010-07-13 10:30:00,39.52,39.58,39.41,39.51,53500.0,36.8657,36.9217,36.7631,36.8564,53500.0
2010-07-13 11:00:00,39.52,39.83,39.52,39.8,59800.0,36.8657,37.1549,36.8657,37.1269,59800.0
2010-07-13 11:30:00,39.79,40.01,39.77,39.82,50100.0,37.1176,37.3228,37.0989,37.1456,50100.0
2010-07-13 12:00:00,39.81,39.96,39.79,39.96,18400.0,37.1362,37.2762,37.1176,37.2762,18400.0
2010-07-13 12:30:00,39.95,40.0,39.76,39.77,21800.0,37.2668,37.3135,37.0896,37.0989,21800.0
2010-07-13 13:00:00,39.76,39.9,39.63,39.68,20900.0,37.0896,37.2202,36.9683,37.015,20900.0
2010-07-13 13:30:00,39.65,39.82,39.64,39.76,43500.0,36.987,37.1456,36.9777,37.0896,43500.0
2010-07-13 14:00:00,39.77,39.94,39.77,39.84,49000.0,37.0989,37.2575,37.0989,37.1642,49000.0
2010-07-13 14:30:00,39.85,40.14,39.85,40.14,60400.0,37.1736,37.4441,37.1736,37.4441,60400.0
2010-07-13 15:00:00,40.17,40.39,40.17,40.38,55400.0,37.4721,37.6773,37.4721,37.668,55400.0
2010-07-13 15:30:00,40.37,40.56,40.29,40.32,131400.0,37.6586,37.8359,37.584,37.612,131400.0
2010-07-14 09:30:00,40.14,40.3,40.01,40.25,34300.0,37.4441,37.5933,37.3228,37.5467,34300.0
2010-07-14 10:00:00,40.23,40.39,40.18,40.2,70200.0,37.528,37.6773,37.4814,37.5001,70200.0
2010-07-14 10:30:00,40.22,40.3,40.08,40.3,68600.0,37.5187,37.5933,37.3881,37.5933,68600.0
2010-07-14 11:00:00,40.27,40.47,40.2,40.38,56400.0,37.5654,37.7519,37.5001,37.668,56400.0
2010-07-14 11:30:00,40.38,40.44,40.3,40.36,15300.0,37.668,37.7239,37.5933,37.6493,15300.0
2010-07-14 12:00:00,40.33,40.42,40.3,40.4,20500.0,37.6213,37.7053,37.5933,37.6866,20500.0
2010-07-14 12:30:00,40.4,40.43,40.26,40.31,14300.0,37.6866,37.7146,37.556,37.6027,14300.0
2010-07-14 13:00:00,40.34,40.36,40.24,40.32,20900.0,37.6306,37.6493,37.5374,37.612,20900.0
2010-07-14 13:30:00,40.36,40.44,40.1,40.15,18300.0,37.6493,37.7239,37.4068,37.4534,18300.0
2010-07-14 14:00:00,40.17,40.18,39.91,39.95,36000.0,37.4721,37.4814,37.2295,37.2668,36000.0
2010-07-14 14:30:00,39.96,40.15,39.93,40.1,24200.0,37.2762,37.4534,37.2482,37.4068,24200.0
2010-07-14 15:00:00,40.13,40.32,40.03,40.27,33700.0,37.4348,37.612,37.3415,37.5654,33700.0
2010-07-14 15:30:00,40.25,40.38,40.07,40.35,71700.0,37.5467,37.668,37.3788,37.64,71700.0
2010-07-15 09:30:00,40.24,40.45,40.16,40.36,36300.0,37.6572,37.8537,37.5823,37.7695,36300.0
2010-07-15 10:00:00,40.3,40.33,39.6,39.84,55000.0,37.7133,37.7414,37.0583,37.2828,55000.0
2010-07-15 10:30:00,39.82,40.02,39.77,39.94,39900.0,37.2641,37.4513,37.2173,37.3764,39900.0
2010-07-15 11:00:00,39.95,40.24,39.87,40.22,54100.0,37.3858,37.6572,37.3109,37.6385,54100.0
2010-07-15 11:30:00,40.18,40.31,40.08,40.16,31700.0,37.601,37.7227,37.5074,37.5823,31700.0
2010-07-15 12:00:00,40.13,40.19,39.96,39.97,63200.0,37.5542,37.6104,37.3951,37.4045,63200.0
2010-07-15 12:30:00,39.97,40.12,39.95,40.08,25700.0,37.4045,37.5449,37.3858,37.5074,25700.0
2010-07-15 13:00:00,40.08,40.5,40.08,40.4,25500.0,37.5074,37.9005,37.5074,37.8069,25500.0
2010-07-15 13:30:00,40.41,40.43,40.23,40.23,32900.0,37.8163,37.835,37.6478,37.6478,32900.0
2010-07-15 14:00:00,40.23,40.35,40.12,40.35,63300.0,37.6478,37.7601,37.5449,37.7601,63300.0
2010-07-15 14:30:00,40.34,40.43,40.2,40.23,32300.0,37.7508,37.835,37.6197,37.6478,32300.0
2010-07-15 15:00:00,40.2,40.28,39.99,40.18,68000.0,37.6197,37.6946,37.4232,37.601,68000.0
2010-07-15 15:30:00,40.23,40.91,40.2,40.69,159400.0,37.6478,38.2842,37.6197,38.0783,159400.0
2010-07-16 09:30:00,40.32,40.43,39.58,39.73,99800.0,37.732,37.835,37.0395,37.1799,99800.0
2010-07-16 10:00:00,39.7,39.7,39.37,39.53,58300.0,37.1518,37.1518,36.843,36.9927,58300.0
2010-07-16 10:30:00,39.53,39.62,39.38,39.53,47900.0,36.9927,37.077,36.8524,36.9927,47900.0
2010-07-16 11:00:00,39.53,39.53,39.28,39.4,67300.0,36.9927,36.9927,36.7588,36.8711,67300.0
2010-07-16 11:30:00,39.4,39.44,39.28,39.34,55300.0,36.8711,36.9085,36.7588,36.8149,55300.0
2010-07-16 12:00:00,39.33,39.33,39.08,39.24,57200.0,36.8056,36.8056,36.5716,36.7214,57200.0
2010-07-16 12:30:00,39.22,39.25,39.13,39.14,68000.0,36.7026,36.7307,36.6184,36.6278,68000.0
2010-07-16 13:00:00,39.15,39.18,39.01,39.05,38600.0,36.6371,36.6652,36.5061,36.5436,38600.0
2010-07-16 13:30:00,39.05,39.17,38.83,38.92,33500.0,36.5436,36.6559,36.3377,36.4219,33500.0
2010-07-16 14:00:00,38.92,38.92,38.73,38.75,51600.0,36.4219,36.4219,36.2441,36.2628,51600.0
2010-07-16 14:30:00,38.75,38.81,38.6,38.69,42700.0,36.2628,36.319,36.1224,36.2067,42700.0
2010-07-16 15:00:00,38.68,38.84,38.55,38.64,98800.0,36.1973,36.347,36.0756,36.1599,98800.0
2010-07-16 15:30:00,38.63,38.85,38.59,38.64,118900.0,36.1505,36.3564,36.1131,36.1599,118900.0
2010-07-19 09:30:00,38.93,39.01,38.67,38.92,14200.0,36.4313,36.5061,36.1879,36.4219,14200.0
2010-07-19 10:00:00,38.81,38.86,38.34,38.34,11800.0,36.319,36.3658,35.8791,35.8791,11800.0
2010-07-19 10:30:00,38.29,38.46,38.01,38.25,42100.0,35.8323,35.9914,35.5703,35.7949,42100.0
2010-07-19 11:00:00,38.21,38.4,38.18,38.33,16200.0,35.7575,35.9353,35.7294,35.8698,16200.0
2010-07-19 11:30:00,38.33,38.38,38.09,38.31,11500.0,35.8698,35.9166,35.6452,35.8511,11500.0
2010-07-19 12:00:00,38.3,38.33,38.09,38.26,17100.0,35.8417,35.8698,35.6452,35.8043,17100.0
2010-07-19 12:30:00,38.25,38.37,38.15,38.25,9000.0,35.7949,35.9072,35.7013,35.7949,9000.0
2010-07-19 13:00:00,38.25,38.25,38.04,38.08,13100.0,35.7949,35.7949,35.5984,35.6358,13100.0
2010-07-19 13:30:00,38.09,38.2,38.07,38.15,33500.0,35.6452,35.7481,35.6265,35.7013,33500.0
2010-07-19 14:00:00,38.16,38.47,38.16,38.35,23600.0,35.7107,36.0008,35.7107,35.8885,23600.0
2010-07-19 14:30:00,38.36,38.62,38.33,38.51,22800.0,35.8978,36.1412,35.8698,36.0382,22800.0
2010-07-19 15:00:00,38.5,38.76,38.47,38.49,25500.0,36.0289,36.2722,36.0008,36.0195,25500.0
2010-07-19 15:30:00,38.49,38.66,38.36,38.61,56500.0,36.0195,36.1786,35.8978,36.1318,56500.0
2010-07-20 09:30:00,37.85,37.9,37.37,37.89,37500.0,35.4206,35.4674,34.9714,35.458,37500.0
2010-07-20 10:00:00,37.89,38.28,37.84,38.23,32600.0,35.458,35.823,35.4112,35.7762,32600.0
2010-07-20 10:30:00,38.2,38.44,38.14,38.39,15100.0,35.7481,35.9727,35.692,35.9259,15100.0
2010-07-20 11:00:00,38.41,38.59,38.37,38.54,17800.0,35.9446,36.1131,35.9072,36.0663,17800.0
2010-07-20 11:30:00,38.52,38.59,38.39,38.42,18200.0,36.0476,36.1131,35.9259,35.954,18200.0
2010-07-20 12:00:00,38.41,38.53,38.27,38.31,8800.0,35.9446,36.0569,35.8136,35.8511,8800.0
2010-07-20 12:30:00,38.31,38.47,38.27,38.46,7800.0,35.8511,36.0008,35.8136,35.9914,7800.0
2010-07-20 13:00:00,38.48,38.62,38.44,38.55,18900.0,36.0101,36.1412,35.9727,36.0756,18900.0
2010-07-20 13:30:00,38.57,39.13,38.57,39.06,15600.0,36.0944,36.6184,36.0944,36.5529,15600.0
2010-07-20 14:00:00,39.07,39.07,38.82,39.0,17000.0,36.5623,36.5623,36.3283,36.4968,17000.0
2010-07-20 14:30:00,38.99,39.14,38.93,38.95,28200.0,36.4874,36.6278,36.4313,36.45,28200.0
2010-07-20 15:00:00,38.96,39.19,38.93,39.19,38900.0,36.4593,36.6746,36.4313,36.6746,38900.0
2010-07-20 15:30:00,39.2,39.53,39.15,39.44,88900.0,36.6839,36.9927,36.6371,36.9085,88900.0
2010-07-21 09:30:00,39.65,40.1,39.65,39.96,47800.0,37.105,37.5262,37.105,37.3951,47800.0
2010-07-21 10:00:00,39.9,40.17,39.79,40.17,33400.0,37.339,37.5917,37.2361,37.5917,33400.0
2010-07-21 10:30:00,40.13,40.13,39.87,40.02,42400.0,37.5542,37.5542,37.3109,37.4513,42400.0
2010-07-21 11:00:00,40.06,40.06,39.67,39.72,36200.0,37.4887,37.4887,37.1238,37.1706,36200.0
2010-07-21 11:30:00,39.73,39.91,39.65,39.91,19100.0,37.1799,37.3484,37.105,37.3484,19100.0
2010-07-21 12:00:00,39.93,40.16,39.93,40.02,13200.0,37.3671,37.5823,37.3671,37.4513,13200.0
2010-07-21 12:30:00,40.04,40.22,39.97,40.0,36100.0,37.47,37.6385,37.4045,37.4326,36100.0
2010-07-21 13:00:00,40.0,40.09,39.94,40.04,14200.0,37.4326,37.5168,37.3764,37.47,14200.0
2010-07-21 13:30:00,40.06,40.2,39.99,40.11,10600.0,37.4887,37.6197,37.4232,37.5355,10600.0
2010-07-21 14:00:00,40.1,40.1,39.5,39.8,53200.0,37.5262,37.5262,36.9647,37.2454,53200.0
2010-07-21 14:30:00,39.76,39.78,39.41,39.43,34500.0,37.208,37.2267,36.8804,36.8992,34500.0
2010-07-21 15:00:00,39.46,39.79,39.41,39.62,31800.0,36.9272,37.2361,36.8804,37.077,31800.0
2010-07-21 15:30:00,39.59,39.73,39.52,39.63,65400.0,37.0489,37.1799,36.9834,37.0863,65400.0
2010-07-22 09:30:00,40.34,40.96,40.2,40.96,46400.0,37.7508,38.331,37.6197,38.331,46400.0
2010-07-22 10:00:00,40.97,41.37,40.96,41.34,52100.0,38.3403,38.7146,38.331,38.6866,52100.0
2010-07-22 10:30:00,41.35,41.73,41.31,41.71,72800.0,38.6959,39.0515,38.6585,39.0328,72800.0
2010-07-22 11:00:00,41.69,41.73,41.46,41.51,43600.0,39.0141,39.0515,38.7989,38.8457,43600.0
2010-07-22 11:30:00,41.51,41.52,41.22,41.25,49900.0,38.8457,38.855,38.5743,38.6023,49900.0
2010-07-22 12:00:00,41.25,41.36,41.19,41.35,50100.0,38.6023,38.7053,38.5462,38.6959,50100.0
2010-07-22 12:30:00,41.35,41.44,41.23,41.44,35800.0,38.6959,38.7802,38.5836,38.7802,35800.0
2010-07-22 13:00:00,41.44,41.55,41.44,41.51,15600.0,38.7802,38.8831,38.7802,38.8457,15600.0
2010-07-22 13:30:00,41.48,41.5,41.36,41.4,13200.0,38.8176,38.8363,38.7053,38.7427,13200.0
2010-07-22 14:00:00,41.41,41.52,41.39,41.5,92700.0,38.7521,38.855,38.7334,38.8363,92700.0
2010-07-22 14:30:00,41.49,41.54,41.28,41.36,59500.0,38.8269,38.8737,38.6304,38.7053,59500.0
2010-07-22 15:00:00,41.35,41.57,41.3,41.4,95700.0,38.6959,38.9018,38.6491,38.7427,95700.0
2010-07-22 15:30:00,41.42,41.49,41.12,41.42,147400.0,38.7614,38.8269,38.4807,38.7614,147400.0
2010-07-23 09:30:00,41.21,41.59,41.11,41.35,61800.0,38.5649,38.9205,38.4713,38.6959,61800.0
2010-07-23 10:00:00,41.33,41.98,41.33,41.97,36700.0,38.6772,39.2855,38.6772,39.2761,36700.0
2010-07-23 10:30:00,41.97,42.06,41.85,41.87,58400.0,39.2761,39.3604,39.1638,39.1826,58400.0
2010-07-23 11:00:00,41.85,42.0,41.68,41.74,24900.0,39.1638,39.3042,39.0047,39.0609,24900.0
2010-07-23 11:30:00,41.75,41.96,41.72,41.92,20700.0,39.0703,39.2668,39.0422,39.2293,20700.0
2010-07-23 12:00:00,41.96,42.12,41.87,42.05,111500.0,39.2668,39.4165,39.1826,39.351,111500.0
2010-07-23 12:30:00,42.04,42.19,41.89,42.18,33300.0,39.3416,39.482,39.2013,39.4727,33300.0
2010-07-23 13:00:00,42.17,42.51,42.01,42.36,61900.0,39.4633,39.7815,39.3136,39.6411,61900.0
2010-07-23 13:30:00,42.31,42.47,42.16,42.18,44300.0,39.5943,39.744,39.4539,39.4727,44300.0
2010-07-23 14:00:00,42.19,42.28,42.05,42.14,31600.0,39.482,39.5662,39.351,39.4352,31600.0
2010-07-23 14:30:00,42.15,42.22,42.12,42.19,82500.0,39.4446,39.5101,39.4165,39.482,82500.0
2010-07-23 15:00:00,42.18,42.29,42.17,42.25,93400.0,39.4727,39.5756,39.4633,39.5382,93400.0
2010-07-23 15:30:00,42.25,42.5,42.18,42.48,142500.0,39.5382,39.7721,39.4727,39.7534,142500.0
2010-07-26 09:30:00,42.69,42.74,42.58,42.68,28600.0,39.9499,39.9967,39.847,39.9406,28600.0
2010-07-26 10:00:00,42.68,43.01,42.68,42.89,49800.0,39.9406,40.2494,39.9406,40.1371,49800.0
2010-07-26 10:30:00,42.9,43.03,42.72,43.03,26600.0,40.1464,40.2681,39.978,40.2681,26600.0
2010-07-26 11:00:00,43.03,43.03,42.95,43.01,27900.0,40.2681,40.2681,40.1932,40.2494,27900.0
2010-07-26 11:30:00,43.01,43.08,42.96,43.06,36000.0,40.2494,40.3149,40.2026,40.2962,36000.0
2010-07-26 12:00:00,43.06,43.08,43.01,43.03,16400.0,40.2962,40.3149,40.2494,40.2681,16400.0
2010-07-26 12:30:00,43.03,43.03,42.93,42.94,18200.0,40.2681,40.2681,40.1745,40.1839,18200.0
2010-07-26 13:00:00,42.95,42.95,42.82,42.94,7400.0,40.1932,40.1932,40.0716,40.1839,7400.0
2010-07-26 13:30:00,42.98,43.01,42.92,42.95,31700.0,40.2213,40.2494,40.1652,40.1932,31700.0
2010-07-26 14:00:00,42.97,43.0,42.9,42.9,21100.0,40.2119,40.24,40.1464,40.1464,21100.0
2010-07-26 14:30:00,42.91,42.97,42.83,42.96,25900.0,40.1558,40.2119,40.0809,40.2026,25900.0
2010-07-26 15:00:00,42.97,43.03,42.94,43.03,50400.0,40.2119,40.2681,40.1839,40.2681,50400.0
2010-07-26 15:30:00,43.03,43.18,43.02,43.15,137500.0,40.2681,40.4085,40.2587,40.3804,137500.0
2010-07-27 09:30:00,43.39,43.55,43.33,43.45,34800.0,40.605,40.7547,40.5488,40.6611,34800.0
2010-07-27 10:00:00,43.43,43.56,42.99,43.27,32100.0,40.6424,40.7641,40.2307,40.4927,32100.0
2010-07-27 10:30:00,43.29,43.36,43.09,43.14,24300.0,40.5114,40.5769,40.3242,40.371,24300.0
2010-07-27 11:00:00,43.11,43.11,42.86,43.01,26800.0,40.343,40.343,40.109,40.2494,26800.0
2010-07-27 11:30:00,43.01,43.33,43.01,43.3,69200.0,40.2494,40.5488,40.2494,40.5208,69200.0
2010-07-27 12:00:00,43.32,43.35,43.29,43.33,43600.0,40.5395,40.5676,40.5114,40.5488,43600.0
2010-07-27 12:30:00,43.32,43.33,43.26,43.29,47900.0,40.5395,40.5488,40.4833,40.5114,47900.0
2010-07-27 13:00:00,43.28,43.33,43.24,43.29,58900.0,40.5021,40.5488,40.4646,40.5114,58900.0
2010-07-27 13:30:00,43.28,43.39,43.12,43.29,44500.0,40.5021,40.605,40.3523,40.5114,44500.0
2010-07-27 14:00:00,43.29,43.4,43.22,43.37,41200.0,40.5114,40.6143,40.4459,40.5863,41200.0
2010-07-27 14:30:00,43.38,43.39,43.18,43.3,33500.0,40.5956,40.605,40.4085,40.5208,33500.0
2010-07-27 15:00:00,43.31,43.37,43.19,43.36,71000.0,40.5301,40.5863,40.4178,40.5769,71000.0
2010-07-27 15:30:00,43.36,43.41,43.18,43.37,139400.0,40.5769,40.6237,40.4085,40.5863,139400.0
2010-07-28 09:30:00,43.16,43.33,43.01,43.11,32800.0,40.3898,40.5488,40.2494,40.343,32800.0
2010-07-28 10:00:00,43.11,43.16,42.67,42.86,20800.0,40.343,40.3898,39.9312,40.109,20800.0
2010-07-28 10:30:00,42.84,42.9,42.65,42.66,49900.0,40.0903,40.1464,39.9125,39.9218,49900.0
2010-07-28 11:00:00,42.66,42.67,42.31,42.31,45300.0,39.9218,39.9312,39.5943,39.5943,45300.0
2010-07-28 11:30:00,42.3,42.53,42.3,42.51,72600.0,39.585,39.8002,39.585,39.7815,72600.0
2010-07-28 12:00:00,42.51,42.72,42.51,42.63,111600.0,39.7815,39.978,39.7815,39.8938,111600.0
2010-07-28 12:30:00,42.59,43.0,42.59,42.98,41100.0,39.8563,40.24,39.8563,40.2213,41100.0
2010-07-28 13:00:00,43.0,43.01,42.92,42.97,57800.0,40.24,40.2494,40.1652,40.2119,57800.0
2010-07-28 13:30:00,42.99,42.99,42.85,42.86,46600.0,40.2307,40.2307,40.0997,40.109,46600.0
2010-07-28 14:00:00,42.88,42.91,42.69,42.88,54100.0,40.1277,40.1558,39.9499,40.1277,54100.0
2010-07-28 14:30:00,42.89,42.96,42.86,42.92,85500.0,40.1371,40.2026,40.109,40.1652,85500.0
2010-07-28 15:00:00,42.91,42.93,42.62,42.74,39900.0,40.1558,40.1745,39.8844,39.9967,39900.0
2010-07-28 15:30:00,42.75,42.94,42.75,42.9,97400.0,40.0061,40.1839,40.0061,40.1464,97400.0
2010-07-29 09:30:00,43.0,43.08,42.51,42.56,59400.0,40.24,40.3149,39.7815,39.8283,59400.0
2010-07-29 10:00:00,42.55,42.67,42.31,42.36,34000.0,39.8189,39.9312,39.5943,39.6411,34000.0
2010-07-29 10:30:00,42.32,42.39,42.23,42.33,48400.0,39.6037,39.6692,39.5194,39.613,48400.0
2010-07-29 11:00:00,42.32,42.33,41.8,41.81,34000.0,39.6037,39.613,39.117,39.1264,34000.0
2010-07-29 11:30:00,41.76,41.87,41.57,41.75,40000.0,39.0796,39.1826,38.9018,39.0703,40000.0
2010-07-29 12:00:00,41.69,41.84,41.5,41.83,34800.0,39.0141,39.1545,38.8363,39.1451,34800.0
2010-07-29 12:30:00,41.87,42.17,41.84,42.17,29000.0,39.1826,39.4633,39.1545,39.4633,29000.0
2010-07-29 13:00:00,42.16,42.46,42.12,42.31,82900.0,39.4539,39.7347,39.4165,39.5943,82900.0
2010-07-29 13:30:00,42.32,42.4,42.22,42.24,34600.0,39.6037,39.6785,39.5101,39.5288,34600.0
2010-07-29 14:00:00,42.25,42.3,42.04,42.3,27300.0,39.5382,39.585,39.3416,39.585,27300.0
2010-07-29 14:30:00,42.33,42.62,42.27,42.42,39800.0,39.613,39.8844,39.5569,39.6973,39800.0
2010-07-29 15:00:00,42.43,42.55,42.32,42.49,27700.0,39.7066,39.8189,39.6037,39.7628,27700.0
2010-07-29 15:30:00,42.48,42.49,42.18,42.24,58400.0,39.7534,39.7628,39.4727,39.5288,58400.0
2010-07-30 09:30:00,41.45,41.76,41.08,41.73,28500.0,38.7895,39.0796,38.4433,39.0515,28500.0
2010-07-30 10:00:00,41.73,42.05,41.72,41.97,31300.0,39.0515,39.351,39.0422,39.2761,31300.0
2010-07-30 10:30:00,42.0,42.1,41.96,42.05,67400.0,39.3042,39.3978,39.2668,39.351,67400.0
2010-07-30 11:00:00,42.04,42.06,41.82,41.85,34200.0,39.3416,39.3604,39.1358,39.1638,34200.0
2010-07-30 11:30:00,41.87,42.16,41.78,42.16,47900.0,39.1826,39.4539,39.0983,39.4539,47900.0
2010-07-30 12:00:00,42.19,42.22,42.06,42.18,16500.0,39.482,39.5101,39.3604,39.4727,16500.0
2010-07-30 12:30:00,42.16,42.2,42.09,42.14,9900.0,39.4539,39.4914,39.3884,39.4352,9900.0
2010-07-30 13:00:00,42.17,42.19,41.88,41.95,10600.0,39.4633,39.482,39.1919,39.2574,10600.0
2010-07-30 13:30:00,41.92,41.95,41.72,41.72,11700.0,39.2293,39.2574,39.0422,39.0422,11700.0
2010-07-30 14:00:00,41.73,42.08,41.72,41.95,32300.0,39.0515,39.3791,39.0422,39.2574,32300.0
2010-07-30 14:30:00,41.97,42.03,41.92,42.01,27600.0,39.2761,39.3323,39.2293,39.3136,27600.0
2010-07-30 15:00:00,42.01,42.16,41.95,42.08,74600.0,39.3136,39.4539,39.2574,39.3791,74600.0
2010-07-30 15:30:00,42.09,42.24,42.01,42.11,156600.0,39.3884,39.5288,39.3136,39.4071,156600.0
2010-08-02 09:30:00,42.82,43.21,42.55,42.66,21200.0,40.0716,40.4365,39.8189,39.9218,21200.0
2010-08-02 10:00:00,42.7,43.08,42.66,43.08,46900.0,39.9593,40.3149,39.9218,40.3149,46900.0
2010-08-02 10:30:00,43.08,43.13,43.02,43.12,21700.0,40.3149,40.3617,40.2587,40.3523,21700.0
2010-08-02 11:00:00,43.13,43.15,43.03,43.12,22800.0,40.3617,40.3804,40.2681,40.3523,22800.0
2010-08-02 11:30:00,43.14,43.2,43.09,43.11,30600.0,40.371,40.4272,40.3242,40.343,30600.0
2010-08-02 12:00:00,43.12,43.12,42.95,42.95,17200.0,40.3523,40.3523,40.1932,40.1932,17200.0
2010-08-02 12:30:00,42.95,43.0,42.84,42.95,20300.0,40.1932,40.24,40.0903,40.1932,20300.0
2010-08-02 13:00:00,42.96,43.02,42.95,42.98,24500.0,40.2026,40.2587,40.1932,40.2213,24500.0
2010-08-02 13:30:00,42.95,43.17,42.9,43.11,23100.0,40.1932,40.3991,40.1464,40.343,23100.0
2010-08-02 14:00:00,43.12,43.21,43.1,43.12,39800.0,40.3523,40.4365,40.3336,40.3523,39800.0
2010-08-02 14:30:00,43.15,43.24,43.11,43.22,36800.0,40.3804,40.4646,40.343,40.4459,36800.0
2010-08-02 15:00:00,43.23,43.26,43.15,43.26,47500.0,40.4553,40.4833,40.3804,40.4833,47500.0
2010-08-02 15:30:00,43.26,43.33,43.08,43.17,74700.0,40.4833,40.5488,40.3149,40.3991,74700.0
2010-08-03 09:30:00,42.92,43.11,42.46,42.59,7200.0,40.1652,40.343,39.7347,39.8563,7200.0
2010-08-03 10:00:00,42.57,42.66,42.28,42.62,19100.0,39.8376,39.9218,39.5662,39.8844,19100.0
2010-08-03 10:30:00,42.61,43.01,42.58,42.9,22900.0,39.8751,40.2494,39.847,40.1464,22900.0
2010-08-03 11:00:00,42.91,42.91,42.73,42.86,11200.0,40.1558,40.1558,39.9874,40.109,11200.0
2010-08-03 11:30:00,42.87,42.96,42.87,42.9,26400.0,40.1184,40.2026,40.1184,40.1464,26400.0
2010-08-03 12:00:00,42.9,42.9,42.62,42.67,12700.0,40.1464,40.1464,39.8844,39.9312,12700.0
2010-08-03 12:30:00,42.7,42.86,42.69,42.8,13300.0,39.9593,40.109,39.9499,40.0529,13300.0
2010-08-03 13:00:00,42.8,42.82,42.64,42.8,9900.0,40.0529,40.0716,39.9031,40.0529,9900.0
2010-08-03 13:30:00,42.81,43.11,42.81,42.89,47000.0,40.0622,40.343,40.0622,40.1371,47000.0
2010-08-03 14:00:00,42.9,43.04,42.82,42.99,37800.0,40.1464,40.2775,40.0716,40.2307,37800.0
2010-08-03 14:30:00,43.0,43.04,42.91,43.02,29600.0,40.24,40.2775,40.1558,40.2587,29600.0
2010-08-03 15:00:00,43.04,43.05,42.76,42.86,29600.0,40.2775,40.2868,40.0154,40.109,29600.0
2010-08-03 15:30:00,42.86,42.9,42.66,42.75,60500.0,40.109,40.1464,39.9218,40.0061,60500.0
2010-08-04 09:30:00,42.8,43.01,42.62,42.74,28800.0,40.0529,40.2494,39.8844,39.9967,28800.0
2010-08-04 10:00:00,42.79,43.01,42.52,42.71,15300.0,40.0435,40.2494,39.7908,39.9686,15300.0
2010-08-04 10:30:00,42.73,42.9,42.61,42.72,16300.0,39.9874,40.1464,39.8751,39.978,16300.0
2010-08-04 11:00:00,42.75,42.84,42.64,42.83,18600.0,40.0061,40.0903,39.9031,40.0809,18600.0
2010-08-04 11:30:00,42.83,42.83,42.66,42.72,20500.0,40.0809,40.0809,39.9218,39.978,20500.0
2010-08-04 12:00:00,42.72,42.84,42.68,42.77,17800.0,39.978,40.0903,39.9406,40.0248,17800.0
2010-08-04 12:30:00,42.78,42.81,42.69,42.78,13400.0,40.0341,40.0622,39.9499,40.0341,13400.0
2010-08-04 13:00:00,42.8,42.81,42.55,42.6,22200.0,40.0529,40.0622,39.8189,39.8657,22200.0
2010-08-04 13:30:00,42.6,42.69,42.57,42.64,23800.0,39.8657,39.9499,39.8376,39.9031,23800.0
2010-08-04 14:00:00,42.64,42.8,42.62,42.65,17900.0,39.9031,40.0529,39.8844,39.9125,17900.0
2010-08-04 14:30:00,42.65,42.68,42.54,42.59,34600.0,39.9125,39.9406,39.8095,39.8563,34600.0
2010-08-04 15:00:00,42.59,42.66,42.54,42.63,62000.0,39.8563,39.9218,39.8095,39.8938,62000.0
2010-08-04 15:30:00,42.64,42.66,42.54,42.61,109800.0,39.9031,39.9218,39.8095,39.8751,109800.0
2010-08-05 09:30:00,42.33,42.53,42.24,42.39,23400.0,39.613,39.8002,39.5288,39.6692,23400.0
2010-08-05 10:00:00,42.4,42.5,42.32,42.45,27300.0,39.6785,39.7721,39.6037,39.7253,27300.0
2010-08-05 10:30:00,42.47,42.47,42.02,42.06,21500.0,39.744,39.744,39.3229,39.3604,21500.0
2010-08-05 11:00:00,42.06,42.22,41.98,42.12,37600.0,39.3604,39.5101,39.2855,39.4165,37600.0
2010-08-05 11:30:00,42.12,42.22,42.0,42.01,17400.0,39.4165,39.5101,39.3042,39.3136,17400.0
2010-08-05 12:00:00,42.02,42.27,42.01,42.2,25300.0,39.3229,39.5569,39.3136,39.4914,25300.0
2010-08-05 12:30:00,42.23,42.28,42.19,42.24,14100.0,39.5194,39.5662,39.482,39.5288,14100.0
2010-08-05 13:00:00,42.24,42.24,42.01,42.12,16900.0,39.5288,39.5288,39.3136,39.4165,16900.0
2010-08-05 13:30:00,42.12,42.24,42.09,42.15,34400.0,39.4165,39.5288,39.3884,39.4446,34400.0
2010-08-05 14:00:00,42.15,42.24,42.1,42.15,26400.0,39.4446,39.5288,39.3978,39.4446,26400.0
2010-08-05 14:30:00,42.15,42.29,42.14,42.23,36100.0,39.4446,39.5756,39.4352,39.5194,36100.0
2010-08-05 15:00:00,42.18,42.33,42.17,42.22,38900.0,39.4727,39.613,39.4633,39.5101,38900.0
2010-08-05 15:30:00,42.22,42.22,41.96,42.07,103400.0,39.5101,39.5101,39.2668,39.3697,103400.0
2010-08-06 09:30:00,41.36,42.08,41.36,42.04,9800.0,38.7053,39.3791,38.7053,39.3416,9800.0
2010-08-06 10:00:00,42.04,42.07,41.77,41.77,9700.0,39.3416,39.3697,39.089,39.089,9700.0
2010-08-06 10:30:00,41.78,41.9,40.9,40.96,33900.0,39.0983,39.2106,38.2748,38.331,33900.0
2010-08-06 11:00:00,40.94,41.26,40.94,41.13,15600.0,38.3122,38.6117,38.3122,38.49,15600.0
2010-08-06 11:30:00,41.14,41.14,40.94,40.96,81800.0,38.4994,38.4994,38.3122,38.331,81800.0
2010-08-06 12:00:00,40.97,41.01,40.83,40.88,25300.0,38.3403,38.3778,38.2093,38.2561,25300.0
2010-08-06 12:30:00,40.87,40.99,40.84,40.85,21400.0,38.2467,38.359,38.2187,38.228,21400.0
2010-08-06 13:00:00,40.85,40.95,40.83,40.89,28600.0,38.228,38.3216,38.2093,38.2655,28600.0
2010-08-06 13:30:00,40.9,41.0,40.84,40.94,27100.0,38.2748,38.3684,38.2187,38.3122,27100.0
2010-08-06 14:00:00,40.96,41.0,40.84,40.97,24200.0,38.331,38.3684,38.2187,38.3403,24200.0
2010-08-06 14:30:00,40.97,41.27,40.92,41.17,77200.0,38.3403,38.6211,38.2935,38.5275,77200.0
2010-08-06 15:00:00,41.22,41.28,41.08,41.21,103300.0,38.5743,38.6304,38.4433,38.5649,103300.0
2010-08-06 15:30:00,41.21,41.35,41.14,41.2,171100.0,38.5649,38.6959,38.4994,38.5556,171100.0
2010-08-09 09:30:00,41.5,41.59,41.23,41.34,18600.0,38.8363,38.9205,38.5836,38.6866,18600.0
2010-08-09 10:00:00,41.36,41.6,41.31,41.38,24700.0,38.7053,38.9299,38.6585,38.724,24700.0
2010-08-09 10:30:00,41.37,41.71,41.37,41.71,17500.0,38.7146,39.0328,38.7146,39.0328,17500.0
2010-08-09 11:00:00,41.73,41.95,41.72,41.89,14100.0,39.0515,39.2574,39.0422,39.2013,14100.0
2010-08-09 11:30:00,41.92,42.05,41.9,42.0,24900.0,39.2293,39.351,39.2106,39.3042,24900.0
2010-08-09 12:00:00,42.0,42.01,41.9,41.94,23200.0,39.3042,39.3136,39.2106,39.2481,23200.0
2010-08-09 12:30:00,41.91,41.96,41.87,41.91,10200.0,39.22,39.2668,39.1826,39.22,10200.0
2010-08-09 13:00:00,41.92,42.01,41.86,41.96,30700.0,39.2293,39.3136,39.1732,39.2668,30700.0
2010-08-09 13:30:00,41.98,42.04,41.95,42.01,33000.0,39.2855,39.3416,39.2574,39.3136,33000.0
2010-08-09 14:00:00,42.04,42.04,41.99,42.02,27000.0,39.3416,39.3416,39.2949,39.3229,27000.0
2010-08-09 14:30:00,42.02,42.1,41.99,42.1,35500.0,39.3229,39.3978,39.2949,39.3978,35500.0
2010-08-09 15:00:00,42.1,42.1,41.96,42.05,48400.0,39.3978,39.3978,39.2668,39.351,48400.0
2010-08-09 15:30:00,42.04,42.1,42.01,42.04,72100.0,39.3416,39.3978,39.3136,39.3416,72100.0
2010-08-10 09:30:00,41.44,41.51,41.11,41.25,17700.0,38.7802,38.8457,38.4713,38.6023,17700.0
2010-08-10 10:00:00,41.26,41.38,41.12,41.3,8600.0,38.6117,38.724,38.4807,38.6491,8600.0
2010-08-10 10:30:00,41.24,41.27,41.16,41.21,14900.0,38.593,38.6211,38.5181,38.5649,14900.0
2010-08-10 11:00:00,41.25,41.25,41.13,41.16,15400.0,38.6023,38.6023,38.49,38.5181,15400.0
2010-08-10 11:30:00,41.16,41.2,41.11,41.14,11300.0,38.5181,38.5556,38.4713,38.4994,11300.0
2010-08-10 12:00:00,41.13,41.13,40.92,40.92,7900.0,38.49,38.49,38.2935,38.2935,7900.0
2010-08-10 12:30:00,40.93,41.01,40.89,40.94,14000.0,38.3029,38.3778,38.2655,38.3122,14000.0
2010-08-10 13:00:00,40.95,40.96,40.69,40.69,24800.0,38.3216,38.331,38.0783,38.0783,24800.0
2010-08-10 13:30:00,40.69,40.88,40.65,40.81,6700.0,38.0783,38.2561,38.0409,38.1906,6700.0
2010-08-10 14:00:00,40.83,41.06,40.56,40.66,97700.0,38.2093,38.4245,37.9566,38.0502,97700.0
2010-08-10 14:30:00,40.66,41.22,40.59,41.14,60800.0,38.0502,38.5743,37.9847,38.4994,60800.0
2010-08-10 15:00:00,41.09,41.33,41.03,41.19,41500.0,38.4526,38.6772,38.3965,38.5462,41500.0
2010-08-10 15:30:00,41.19,41.39,41.01,41.01,84200.0,38.5462,38.7334,38.3778,38.3778,84200.0
2010-08-11 09:30:00,40.13,40.13,39.35,39.58,68200.0,37.5542,37.5542,36.8243,37.0395,68200.0
2010-08-11 10:00:00,39.61,39.77,39.48,39.55,24800.0,37.0676,37.2173,36.946,37.0115,24800.0
2010-08-11 10:30:00,39.5,39.52,38.97,38.99,39200.0,36.9647,36.9834,36.4687,36.4874,39200.0
2010-08-11 11:00:00,38.99,39.06,38.85,39.01,31800.0,36.4874,36.5529,36.3564,36.5061,31800.0
2010-08-11 11:30:00,39.02,39.03,38.87,38.98,17600.0,36.5155,36.5248,36.3751,36.478,17600.0
2010-08-11 12:00:00,38.95,38.98,38.72,38.72,25400.0,36.45,36.478,36.2347,36.2347,25400.0
2010-08-11 12:30:00,38.72,38.8,38.6,38.65,32500.0,36.2347,36.3096,36.1224,36.1692,32500.0
2010-08-11 13:00:00,38.67,38.86,38.67,38.84,19300.0,36.1879,36.3658,36.1879,36.347,19300.0
2010-08-11 13:30:00,38.85,38.88,38.68,38.69,30100.0,36.3564,36.3845,36.1973,36.2067,30100.0
2010-08-11 14:00:00,38.67,38.84,38.67,38.78,30100.0,36.1879,36.347,36.1879,36.2909,30100.0
2010-08-11 14:30:00,38.79,38.8,38.49,38.54,59800.0,36.3002,36.3096,36.0195,36.0663,59800.0
2010-08-11 15:00:00,38.54,38.68,38.5,38.65,52700.0,36.0663,36.1973,36.0289,36.1692,52700.0
2010-08-11 15:30:00,38.65,38.75,38.38,38.46,137800.0,36.1692,36.2628,35.9166,35.9914,137800.0
2010-08-12 09:30:00,37.6,38.09,37.46,37.99,34000.0,35.1866,35.6452,35.0556,35.5516,34000.0
2010-08-12 10:00:00,37.98,38.18,37.91,38.01,39400.0,35.5422,35.7294,35.4767,35.5703,39400.0
2010-08-12 10:30:00,38.01,38.59,38.01,38.42,44000.0,35.5703,36.1131,35.5703,35.954,44000.0
2010-08-12 11:00:00,38.44,38.65,38.36,38.64,17000.0,35.9727,36.1692,35.8978,36.1599,17000.0
2010-08-12 11:30:00,38.64,38.66,38.47,38.49,17100.0,36.1599,36.1786,36.0008,36.0195,17100.0
2010-08-12 12:00:00,38.48,38.52,38.34,38.49,30900.0,36.0101,36.0476,35.8791,36.0195,30900.0
2010-08-12 12:30:00,38.49,38.75,38.47,38.75,28600.0,36.0195,36.2628,36.0008,36.2628,28600.0
2010-08-12 13:00:00,38.77,38.81,38.56,38.6,33500.0,36.2815,36.319,36.085,36.1224,33500.0
2010-08-12 13:30:00,38.6,38.7,38.6,38.63,35700.0,36.1224,36.216,36.1224,36.1505,35700.0
2010-08-12 14:00:00,38.65,38.87,38.63,38.87,50100.0,36.1692,36.3751,36.1505,36.3751,50100.0
2010-08-12 14:30:00,38.86,38.97,38.75,38.92,60000.0,36.3658,36.4687,36.2628,36.4219,60000.0
2010-08-12 15:00:00,38.92,39.14,38.92,39.04,38700.0,36.4219,36.6278,36.4219,36.5342,38700.0
2010-08-12 15:30:00,39.04,39.24,38.9,39.08,115700.0,36.5342,36.7214,36.4032,36.5716,115700.0
2010-08-13 09:30:00,38.82,38.87,38.46,38.74,20400.0,36.3283,36.3751,35.9914,36.2535,20400.0
2010-08-13 10:00:00,38.74,38.77,38.43,38.52,19500.0,36.2535,36.2815,35.9634,36.0476,19500.0
2010-08-13 10:30:00,38.51,38.55,38.22,38.42,39500.0,36.0382,36.0756,35.7668,35.954,39500.0
2010-08-13 11:00:00,38.41,38.69,38.39,38.64,36400.0,35.9446,36.2067,35.9259,36.1599,36400.0
2010-08-13 11:30:00,38.64,38.86,38.57,38.86,30100.0,36.1599,36.3658,36.0944,36.3658,30100.0
2010-08-13 12:00:00,38.87,39.26,38.86,39.22,49100.0,36.3751,36.7401,36.3658,36.7026,49100.0
2010-08-13 12:30:00,39.24,39.4,39.22,39.4,25900.0,36.7214,36.8711,36.7026,36.8711,25900.0
2010-08-13 13:00:00,39.4,39.43,39.35,39.4,23500.0,36.8711,36.8992,36.8243,36.8711,23500.0
2010-08-13 13:30:00,39.41,39.64,39.39,39.63,53000.0,36.8804,37.0957,36.8617,37.0863,53000.0
2010-08-13 14:00:00,39.63,39.63,39.53,39.59,52100.0,37.0863,37.0863,36.9927,37.0489,52100.0
2010-08-13 14:30:00,39.6,39.67,39.59,39.59,48500.0,37.0583,37.1238,37.0489,37.0489,48500.0
2010-08-13 15:00:00,39.6,39.63,39.51,39.51,41200.0,37.0583,37.0863,36.974,36.974,41200.0
2010-08-13 15:30:00,39.52,39.61,39.18,39.24,83700.0,36.9834,37.0676,36.6652,36.7214,83700.0
2010-08-16 09:30:00,38.86,39.04,38.41,38.9,28400.0,36.3658,36.5342,35.9446,36.4032,28400.0
2010-08-16 10:00:00,38.86,39.31,38.83,39.18,33100.0,36.3658,36.7869,36.3377,36.6652,33100.0
2010-08-16 10:30:00,39.18,39.4,39.08,39.08,44700.0,36.6652,36.8711,36.5716,36.5716,44700.0
2010-08-16 11:00:00,39.09,39.09,38.66,38.66,36800.0,36.581,36.581,36.1786,36.1786,36800.0
2010-08-16 11:30:00,38.7,38.88,38.68,38.76,27100.0,36.216,36.3845,36.1973,36.2722,27100.0
2010-08-16 12:00:00,38.76,38.92,38.73,38.92,45100.0,36.2722,36.4219,36.2441,36.4219,45100.0
2010-08-16 12:30:00,38.95,39.04,38.89,38.95,15700.0,36.45,36.5342,36.3938,36.45,15700.0
2010-08-16 13:00:00,38.96,38.98,38.84,38.92,13000.0,36.4593,36.478,36.347,36.4219,13000.0
2010-08-16 13:30:00,38.91,38.94,38.71,38.73,7900.0,36.4125,36.4406,36.2254,36.2441,7900.0
2010-08-16 14:00:00,38.74,38.81,38.54,38.67,17400.0,36.2535,36.319,36.0663,36.1879,17400.0
2010-08-16 14:30:00,38.68,38.7,38.43,38.51,23200.0,36.1973,36.216,35.9634,36.0382,23200.0
2010-08-16 15:00:00,38.53,38.58,38.3,38.42,40700.0,36.0569,36.1037,35.8417,35.954,40700.0
2010-08-16 15:30:00,38.42,38.58,38.37,38.51,59500.0,35.954,36.1037,35.9072,36.0382,59500.0
2010-08-17 09:30:00,39.04,39.05,38.85,39.04,28100.0,36.5342,36.5436,36.3564,36.5342,28100.0
2010-08-17 10:00:00,39.05,39.05,38.76,38.86,27700.0,36.5436,36.5436,36.2722,36.3658,27700.0
2010-08-17 10:30:00,38.88,39.11,38.87,39.0,44200.0,36.3845,36.5997,36.3751,36.4968,44200.0
2010-08-17 11:00:00,39.01,39.35,39.01,39.24,26100.0,36.5061,36.8243,36.5061,36.7214,26100.0
2010-08-17 11:30:00,39.24,39.32,39.23,39.3,28300.0,36.7214,36.7962,36.712,36.7775,28300.0
2010-08-17 12:00:00,39.31,39.31,39.19,39.24,8100.0,36.7869,36.7869,36.6746,36.7214,8100.0
2010-08-17 12:30:00,39.25,39.35,39.25,39.33,13000.0,36.7307,36.8243,36.7307,36.8056,13000.0
2010-08-17 13:00:00,39.3,39.67,39.3,39.55,13500.0,36.7775,37.1238,36.7775,37.0115,13500.0
2010-08-17 13:30:00,39.56,39.57,39.39,39.49,26100.0,37.0208,37.0302,36.8617,36.9553,26100.0
2010-08-17 14:00:00,39.5,39.56,39.49,39.53,14600.0,36.9647,37.0208,36.9553,36.9927,14600.0
2010-08-17 14:30:00,39.55,39.56,39.44,39.47,10800.0,37.0115,37.0208,36.9085,36.9366,10800.0
2010-08-17 15:00:00,39.45,39.53,39.38,39.52,16200.0,36.9179,36.9927,36.8524,36.9834,16200.0
2010-08-17 15:30:00,39.51,39.51,39.37,39.39,75400.0,36.974,36.974,36.843,36.8617,75400.0
2010-08-18 09:30:00,39.51,39.51,39.03,39.36,28900.0,36.974,36.974,36.5248,36.8337,28900.0
2010-08-18 10:00:00,39.43,39.67,39.3,39.31,36600.0,36.8992,37.1238,36.7775,36.7869,36600.0
2010-08-18 10:30:00,39.35,39.76,39.33,39.76,34600.0,36.8243,37.208,36.8056,37.208,34600.0
2010-08-18 11:00:00,39.71,39.95,39.59,39.84,17200.0,37.1612,37.3858,37.0489,37.2828,17200.0
2010-08-18 11:30:00,39.83,40.1,39.76,40.01,20000.0,37.2735,37.5262,37.208,37.4419,20000.0
2010-08-18 12:00:00,39.96,39.96,39.78,39.78,24400.0,37.3951,37.3951,37.2267,37.2267,24400.0
2010-08-18 12:30:00,39.8,39.94,39.67,39.89,22900.0,37.2454,37.3764,37.1238,37.3296,22900.0
2010-08-18 13:00:00,39.89,40.01,39.84,39.91,20400.0,37.3296,37.4419,37.2828,37.3484,20400.0
2010-08-18 13:30:00,39.92,39.97,39.86,39.9,31800.0,37.3577,37.4045,37.3016,37.339,31800.0
2010-08-18 14:00:00,39.93,39.94,39.77,39.86,16200.0,37.3671,37.3764,37.2173,37.3016,16200.0
2010-08-18 14:30:00,39.83,39.89,39.74,39.82,19300.0,37.2735,37.3296,37.1893,37.2641,19300.0
2010-08-18 15:00:00,39.83,39.83,39.54,39.55,17800.0,37.2735,37.2735,37.0021,37.0115,17800.0
2010-08-18 15:30:00,39.55,39.7,39.54,39.56,52600.0,37.0115,37.1518,37.0021,37.0208,52600.0
2010-08-19 09:30:00,39.28,39.31,38.94,39.02,24600.0,36.7588,36.7869,36.4406,36.5155,24600.0
2010-08-19 10:00:00,39.04,39.07,38.33,38.39,52600.0,36.5342,36.5623,35.8698,35.9259,52600.0
2010-08-19 10:30:00,38.36,38.55,38.23,38.43,34900.0,35.8978,36.0756,35.7762,35.9634,34900.0
2010-08-19 11:00:00,38.43,38.48,38.32,38.39,31700.0,35.9634,36.0101,35.8604,35.9259,31700.0
2010-08-19 11:30:00,38.36,38.36,37.99,38.11,36000.0,35.8978,35.8978,35.5516,35.6639,36000.0
2010-08-19 12:00:00,38.13,38.28,38.1,38.2,16300.0,35.6826,35.823,35.6545,35.7481,16300.0
2010-08-19 12:30:00,38.17,38.28,38.09,38.18,30200.0,35.72,35.823,35.6452,35.7294,30200.0
2010-08-19 13:00:00,38.23,38.31,38.13,38.23,18200.0,35.7762,35.8511,35.6826,35.7762,18200.0
2010-08-19 13:30:00,38.23,38.27,38.11,38.2,23600.0,35.7762,35.8136,35.6639,35.7481,23600.0
2010-08-19 14:00:00,38.22,38.36,38.08,38.32,15800.0,35.7668,35.8978,35.6358,35.8604,15800.0
2010-08-19 14:30:00,38.32,38.41,38.22,38.25,36700.0,35.8604,35.9446,35.7668,35.7949,36700.0
2010-08-19 15:00:00,38.22,38.38,38.21,38.26,70600.0,35.7668,35.9166,35.7575,35.8043,70600.0
2010-08-19 15:30:00,38.25,38.34,38.05,38.07,126400.0,35.7949,35.8791,35.6077,35.6265,126400.0
2010-08-20 09:30:00,37.72,37.85,37.32,37.63,71000.0,35.2989,35.4206,34.9246,35.2147,71000.0
2010-08-20 10:00:00,37.63,37.71,37.48,37.55,30000.0,35.2147,35.2896,35.0743,35.1398,30000.0
2010-08-20 10:30:00,37.54,37.68,37.48,37.48,77000.0,35.1305,35.2615,35.0743,35.0743,77000.0
2010-08-20 11:00:00,37.53,37.65,37.2,37.24,84000.0,35.1211,35.2334,34.8123,34.8497,84000.0
2010-08-20 11:30:00,37.26,37.35,36.92,36.97,56100.0,34.8684,34.9527,34.5503,34.5971,56100.0
2010-08-20 12:00:00,36.96,37.24,36.96,37.13,40900.0,34.5877,34.8497,34.5877,34.7468,40900.0
2010-08-20 12:30:00,37.12,37.22,37.11,37.19,18300.0,34.7374,34.831,34.7281,34.8029,18300.0
2010-08-20 13:00:00,37.2,37.42,37.19,37.42,16700.0,34.8123,35.0182,34.8029,35.0182,16700.0
2010-08-20 13:30:00,37.41,37.41,37.26,37.32,27500.0,35.0088,35.0088,34.8684,34.9246,27500.0
2010-08-20 14:00:00,37.33,37.43,37.29,37.29,41600.0,34.934,35.0275,34.8965,34.8965,41600.0
2010-08-20 14:30:00,37.31,37.6,37.31,37.55,31000.0,34.9152,35.1866,34.9152,35.1398,31000.0
2010-08-20 15:00:00,37.52,37.57,37.44,37.52,48200.0,35.1118,35.1586,35.0369,35.1118,48200.0
2010-08-20 15:30:00,37.54,37.59,37.43,37.44,92800.0,35.1305,35.1773,35.0275,35.0369,92800.0
2010-08-23 09:30:00,37.65,38.12,37.65,37.94,24300.0,35.2334,35.6732,35.2334,35.5048,24300.0
2010-08-23 10:00:00,37.93,37.94,37.49,37.49,19600.0,35.4954,35.5048,35.0837,35.0837,19600.0
2010-08-23 10:30:00,37.53,37.6,37.17,37.26,36800.0,35.1211,35.1866,34.7842,34.8684,36800.0
2010-08-23 11:00:00,37.27,37.31,36.96,37.09,79600.0,34.8778,34.9152,34.5877,34.7094,79600.0
2010-08-23 11:30:00,37.08,37.3,37.08,37.27,27800.0,34.7,34.9059,34.7,34.8778,27800.0
2010-08-23 12:00:00,37.29,37.56,37.25,37.53,24300.0,34.8965,35.1492,34.8591,35.1211,24300.0
2010-08-23 12:30:00,37.54,37.61,37.44,37.49,32800.0,35.1305,35.196,35.0369,35.0837,32800.0
2010-08-23 13:00:00,37.48,37.58,37.43,37.5,22700.0,35.0743,35.1679,35.0275,35.093,22700.0
2010-08-23 13:30:00,37.49,37.51,37.32,37.47,28100.0,35.0837,35.1024,34.9246,35.065,28100.0
2010-08-23 14:00:00,37.47,37.62,37.36,37.39,44400.0,35.065,35.2053,34.962,34.9901,44400.0
2010-08-23 14:30:00,37.39,37.49,37.28,37.31,40700.0,34.9901,35.0837,34.8872,34.9152,40700.0
2010-08-23 15:00:00,37.3,37.36,37.18,37.19,37600.0,34.9059,34.962,34.7936,34.8029,37600.0
2010-08-23 15:30:00,37.2,37.21,36.8,36.86,125200.0,34.8123,34.8217,34.438,34.4941,125200.0
2010-08-24 09:30:00,36.03,36.16,35.78,36.1,59100.0,33.7174,33.8391,33.4834,33.7829,59100.0
2010-08-24 10:00:00,36.03,36.6,35.73,36.48,76200.0,33.7174,34.2508,33.4367,34.1385,76200.0
2010-08-24 10:30:00,36.47,36.86,36.44,36.86,43400.0,34.1292,34.4941,34.1011,34.4941,43400.0
2010-08-24 11:00:00,36.87,37.03,36.8,37.03,33300.0,34.5035,34.6532,34.438,34.6532,33300.0
2010-08-24 11:30:00,37.08,37.28,37.05,37.16,12300.0,34.7,34.8872,34.6719,34.7749,12300.0
2010-08-24 12:00:00,37.09,37.24,37.03,37.03,13100.0,34.7094,34.8497,34.6532,34.6532,13100.0
2010-08-24 12:30:00,37.06,37.27,37.05,37.21,32800.0,34.6813,34.8778,34.6719,34.8217,32800.0
2010-08-24 13:00:00,37.22,37.52,37.15,37.5,30700.0,34.831,35.1118,34.7655,35.093,30700.0
2010-08-24 13:30:00,37.56,37.6,37.13,37.15,24800.0,35.1492,35.1866,34.7468,34.7655,24800.0
2010-08-24 14:00:00,37.17,37.32,37.14,37.21,25400.0,34.7842,34.9246,34.7562,34.8217,25400.0
2010-08-24 14:30:00,37.17,37.36,37.17,37.36,30000.0,34.7842,34.962,34.7842,34.962,30000.0
2010-08-24 15:00:00,37.39,37.6,37.28,37.44,52600.0,34.9901,35.1866,34.8872,35.0369,52600.0
2010-08-24 15:30:00,37.43,37.55,37.16,37.17,86100.0,35.0275,35.1398,34.7749,34.7842,86100.0
2010-08-25 09:30:00,36.86,36.92,36.5,36.58,20100.0,34.4941,34.5503,34.1572,34.2321,20100.0
2010-08-25 10:00:00,36.51,36.94,36.41,36.85,24100.0,34.1666,34.569,34.073,34.4848,24100.0
2010-08-25 10:30:00,36.84,37.08,36.74,37.03,19000.0,34.4754,34.7,34.3818,34.6532,19000.0
2010-08-25 11:00:00,37.08,37.29,37.02,37.25,16100.0,34.7,34.8965,34.6439,34.8591,16100.0
2010-08-25 11:30:00,37.22,37.25,37.06,37.15,16500.0,34.831,34.8591,34.6813,34.7655,16500.0
2010-08-25 12:00:00,37.15,37.15,37.03,37.09,26300.0,34.7655,34.7655,34.6532,34.7094,26300.0
2010-08-25 12:30:00,37.1,37.2,37.01,37.07,22200.0,34.7187,34.8123,34.6345,34.6906,22200.0
2010-08-25 13:00:00,37.06,37.15,37.05,37.11,23000.0,34.6813,34.7655,34.6719,34.7281,23000.0
2010-08-25 13:30:00,37.08,37.46,37.08,37.45,27800.0,34.7,35.0556,34.7,35.0463,27800.0
2010-08-25 14:00:00,37.4,37.7,37.37,37.62,45000.0,34.9995,35.2802,34.9714,35.2053,45000.0
2010-08-25 14:30:00,37.62,37.95,37.61,37.93,48300.0,35.2053,35.5142,35.196,35.4954,48300.0
2010-08-25 15:00:00,37.95,38.03,37.91,37.93,114400.0,35.5142,35.589,35.4767,35.4954,114400.0
2010-08-25 15:30:00,37.91,38.37,37.91,38.22,123300.0,35.4767,35.9072,35.4767,35.7668,123300.0
2010-08-26 09:30:00,38.29,38.86,38.29,38.86,33600.0,35.8323,36.3658,35.8323,36.3658,33600.0
2010-08-26 10:00:00,38.82,39.11,38.77,38.79,43100.0,36.3283,36.5997,36.2815,36.3002,43100.0
2010-08-26 10:30:00,38.81,39.0,38.78,38.82,58100.0,36.319,36.4968,36.2909,36.3283,58100.0
2010-08-26 11:00:00,38.83,38.83,38.61,38.77,54800.0,36.3377,36.3377,36.1318,36.2815,54800.0
2010-08-26 11:30:00,38.77,38.89,38.61,38.79,35400.0,36.2815,36.3938,36.1318,36.3002,35400.0
2010-08-26 12:00:00,38.83,38.83,38.66,38.73,35100.0,36.3377,36.3377,36.1786,36.2441,35100.0
2010-08-26 12:30:00,38.74,38.76,38.65,38.73,43000.0,36.2535,36.2722,36.1692,36.2441,43000.0
2010-08-26 13:00:00,38.74,38.75,38.6,38.62,52800.0,36.2535,36.2628,36.1224,36.1412,52800.0
2010-08-26 13:30:00,38.62,38.68,38.42,38.44,53700.0,36.1412,36.1973,35.954,35.9727,53700.0
2010-08-26 14:00:00,38.43,38.49,38.27,38.35,47100.0,35.9634,36.0195,35.8136,35.8885,47100.0
2010-08-26 14:30:00,38.35,38.53,38.25,38.26,54300.0,35.8885,36.0569,35.7949,35.8043,54300.0
2010-08-26 15:00:00,38.26,38.3,38.16,38.27,164100.0,35.8043,35.8417,35.7107,35.8136,164100.0
2010-08-26 15:30:00,38.25,38.42,38.21,38.34,158800.0,35.7949,35.954,35.7575,35.8791,158800.0
2010-08-27 09:30:00,38.71,38.94,38.36,38.37,41000.0,36.2254,36.4406,35.8978,35.9072,41000.0
2010-08-27 10:00:00,38.42,38.7,38.21,38.66,131800.0,35.954,36.216,35.7575,36.1786,131800.0
2010-08-27 10:30:00,38.69,38.91,38.42,38.44,47800.0,36.2067,36.4125,35.954,35.9727,47800.0
2010-08-27 11:00:00,38.5,39.08,38.45,39.02,42400.0,36.0289,36.5716,35.9821,36.5155,42400.0
2010-08-27 11:30:00,39.1,39.14,38.97,39.02,18900.0,36.5903,36.6278,36.4687,36.5155,18900.0
2010-08-27 12:00:00,39.05,39.22,39.01,39.15,15100.0,36.5436,36.7026,36.5061,36.6371,15100.0
2010-08-27 12:30:00,39.17,39.28,38.97,38.97,17200.0,36.6559,36.7588,36.4687,36.4687,17200.0
2010-08-27 13:00:00,38.98,39.05,38.92,39.04,37700.0,36.478,36.5436,36.4219,36.5342,37700.0
2010-08-27 13:30:00,39.05,39.14,38.93,39.07,70800.0,36.5436,36.6278,36.4313,36.5623,70800.0
2010-08-27 14:00:00,39.07,39.11,38.8,38.95,73900.0,36.5623,36.5997,36.3096,36.45,73900.0
2010-08-27 14:30:00,38.99,39.15,38.93,38.99,43400.0,36.4874,36.6371,36.4313,36.4874,43400.0
2010-08-27 15:00:00,39.02,39.05,38.84,39.05,100100.0,36.5155,36.5436,36.347,36.5436,100100.0
2010-08-27 15:30:00,39.03,39.06,38.87,38.92,156700.0,36.5248,36.5529,36.3751,36.4219,156700.0
2010-08-30 09:30:00,38.64,38.97,38.64,38.96,8300.0,36.1599,36.4687,36.1599,36.4593,8300.0
2010-08-30 10:00:00,38.99,38.99,38.51,38.56,9000.0,36.4874,36.4874,36.0382,36.085,9000.0
2010-08-30 10:30:00,38.6,38.79,38.56,38.76,9100.0,36.1224,36.3002,36.085,36.2722,9100.0
2010-08-30 11:00:00,38.76,38.79,38.64,38.72,12200.0,36.2722,36.3002,36.1599,36.2347,12200.0
2010-08-30 11:30:00,38.72,38.72,38.42,38.5,15300.0,36.2347,36.2347,35.954,36.0289,15300.0
2010-08-30 12:00:00,38.46,38.65,38.46,38.58,11100.0,35.9914,36.1692,35.9914,36.1037,11100.0
2010-08-30 12:30:00,38.57,38.89,38.57,38.74,9300.0,36.0944,36.3938,36.0944,36.2535,9300.0
2010-08-30 13:00:00,38.73,38.86,38.52,38.52,9800.0,36.2441,36.3658,36.0476,36.0476,9800.0
2010-08-30 13:30:00,38.5,38.64,38.5,38.57,16500.0,36.0289,36.1599,36.0289,36.0944,16500.0
2010-08-30 14:00:00,38.57,38.6,38.44,38.56,10700.0,36.0944,36.1224,35.9727,36.085,10700.0
2010-08-30 14:30:00,38.57,38.66,38.47,38.55,14300.0,36.0944,36.1786,36.0008,36.0756,14300.0
2010-08-30 15:00:00,38.55,38.62,38.45,38.45,18900.0,36.0756,36.1412,35.9821,35.9821,18900.0
2010-08-30 15:30:00,38.44,38.54,38.22,38.24,44000.0,35.9727,36.0663,35.7668,35.7855,44000.0
2010-08-31 09:30:00,38.08,38.17,37.62,37.88,15000.0,35.6358,35.72,35.2053,35.4487,15000.0
2010-08-31 10:00:00,37.95,38.45,37.95,38.37,29300.0,35.5142,35.9821,35.5142,35.9072,29300.0
2010-08-31 10:30:00,38.39,38.49,38.16,38.28,7100.0,35.9259,36.0195,35.7107,35.823,7100.0
2010-08-31 11:00:00,38.32,38.52,38.21,38.38,12900.0,35.8604,36.0476,35.7575,35.9166,12900.0
2010-08-31 11:30:00,38.36,38.76,38.36,38.65,13000.0,35.8978,36.2722,35.8978,36.1692,13000.0
2010-08-31 12:00:00,38.67,38.82,38.67,38.8,14800.0,36.1879,36.3283,36.1879,36.3096,14800.0
2010-08-31 12:30:00,38.79,38.87,38.7,38.72,18700.0,36.3002,36.3751,36.216,36.2347,18700.0
2010-08-31 13:00:00,38.7,39.0,38.68,38.99,15400.0,36.216,36.4968,36.1973,36.4874,15400.0
2010-08-31 13:30:00,38.98,39.05,38.84,38.87,13000.0,36.478,36.5436,36.347,36.3751,13000.0
2010-08-31 14:00:00,38.91,38.96,38.71,38.75,26400.0,36.4125,36.4593,36.2254,36.2628,26400.0
2010-08-31 14:30:00,38.75,38.79,38.36,38.52,25400.0,36.2628,36.3002,35.8978,36.0476,25400.0
2010-08-31 15:00:00,38.53,38.67,38.44,38.56,24400.0,36.0569,36.1879,35.9727,36.085,24400.0
2010-08-31 15:30:00,38.56,38.9,38.49,38.69,79000.0,36.085,36.4032,36.0195,36.2067,79000.0
2010-09-01 09:30:00,39.44,39.64,39.25,39.36,35900.0,36.9085,37.0957,36.7307,36.8337,35900.0
2010-09-01 10:00:00,39.37,39.78,39.31,39.6,107000.0,36.843,37.2267,36.7869,37.0583,107000.0
2010-09-01 10:30:00,39.6,39.84,39.53,39.8,40500.0,37.0583,37.2828,36.9927,37.2454,40500.0
2010-09-01 11:00:00,39.81,39.88,39.77,39.87,21500.0,37.2548,37.3203,37.2173,37.3109,21500.0
2010-09-01 11:30:00,39.9,39.98,39.88,39.88,22800.0,37.339,37.4139,37.3203,37.3203,22800.0
2010-09-01 12:00:00,39.91,39.91,39.61,39.65,21700.0,37.3484,37.3484,37.0676,37.105,21700.0
2010-09-01 12:30:00,39.66,39.69,39.54,39.55,20900.0,37.1144,37.1425,37.0021,37.0115,20900.0
2010-09-01 13:00:00,39.54,39.55,39.49,39.5,73300.0,37.0021,37.0115,36.9553,36.9647,73300.0
2010-09-01 13:30:00,39.52,39.67,39.47,39.6,22100.0,36.9834,37.1238,36.9366,37.0583,22100.0
2010-09-01 14:00:00,39.6,39.65,39.48,39.57,29400.0,37.0583,37.105,36.946,37.0302,29400.0
2010-09-01 14:30:00,39.57,39.57,39.43,39.44,44700.0,37.0302,37.0302,36.8992,36.9085,44700.0
2010-09-01 15:00:00,39.45,39.55,39.4,39.55,45300.0,36.9179,37.0115,36.8711,37.0115,45300.0
2010-09-01 15:30:00,39.55,39.75,39.51,39.59,103900.0,37.0115,37.1986,36.974,37.0489,103900.0
2010-09-02 09:30:00,39.89,40.01,39.56,39.87,29900.0,37.3296,37.4419,37.0208,37.3109,29900.0
2010-09-02 10:00:00,39.91,40.03,39.73,40.03,22900.0,37.3484,37.4607,37.1799,37.4607,22900.0
2010-09-02 10:30:00,40.04,40.3,39.92,40.21,35000.0,37.47,37.7133,37.3577,37.6291,35000.0
2010-09-02 11:00:00,40.24,40.28,40.06,40.12,17200.0,37.6572,37.6946,37.4887,37.5449,17200.0
2010-09-02 11:30:00,40.15,40.23,40.04,40.04,11600.0,37.573,37.6478,37.47,37.47,11600.0
2010-09-02 12:00:00,40.03,40.32,40.03,40.27,15300.0,37.4607,37.732,37.4607,37.6852,15300.0
2010-09-02 12:30:00,40.27,40.46,40.1,40.14,17700.0,37.6852,37.8631,37.5262,37.5636,17700.0
2010-09-02 13:00:00,40.15,40.26,40.09,40.2,16900.0,37.573,37.6759,37.5168,37.6197,16900.0
2010-09-02 13:30:00,40.2,40.39,40.19,40.35,38200.0,37.6197,37.7975,37.6104,37.7601,38200.0
2010-09-02 14:00:00,40.36,40.71,40.29,40.5,40600.0,37.7695,38.097,37.704,37.9005,40600.0
2010-09-02 14:30:00,40.5,40.7,40.49,40.7,36700.0,37.9005,38.0876,37.8911,38.0876,36700.0
2010-09-02 15:00:00,40.68,40.91,40.65,40.91,92100.0,38.0689,38.2842,38.0409,38.2842,92100.0
2010-09-02 15:30:00,40.9,41.09,40.82,41.04,149100.0,38.2748,38.4526,38.1999,38.4058,149100.0
2010-09-03 09:30:00,41.58,42.0,41.58,41.75,29100.0,38.9112,39.3042,38.9112,39.0703,29100.0
2010-09-03 10:00:00,41.71,41.72,41.11,41.11,30400.0,39.0328,39.0422,38.4713,38.4713,30400.0
2010-09-03 10:30:00,41.1,41.19,40.95,41.15,13300.0,38.462,38.5462,38.3216,38.5088,13300.0
2010-09-03 11:00:00,41.07,41.12,40.85,40.94,24700.0,38.4339,38.4807,38.228,38.3122,24700.0
2010-09-03 11:30:00,40.94,40.95,40.77,40.85,13700.0,38.3122,38.3216,38.1532,38.228,13700.0
2010-09-03 12:00:00,40.86,40.98,40.86,40.93,9700.0,38.2374,38.3497,38.2374,38.3029,9700.0
2010-09-03 12:30:00,40.93,41.07,40.91,41.01,8100.0,38.3029,38.4339,38.2842,38.3778,8100.0
2010-09-03 13:00:00,41.04,41.16,41.0,41.0,11500.0,38.4058,38.5181,38.3684,38.3684,11500.0
2010-09-03 13:30:00,40.99,41.07,40.94,41.05,16200.0,38.359,38.4339,38.3122,38.4152,16200.0
2010-09-03 14:00:00,41.05,41.1,40.99,41.01,13400.0,38.4152,38.462,38.359,38.3778,13400.0
2010-09-03 14:30:00,41.04,41.08,40.88,40.94,23000.0,38.4058,38.4433,38.2561,38.3122,23000.0
2010-09-03 15:00:00,40.93,41.05,40.89,41.03,19500.0,38.3029,38.4152,38.2655,38.3965,19500.0
2010-09-03 15:30:00,41.04,41.11,40.96,41.02,86100.0,38.4058,38.4713,38.331,38.3871,86100.0
2010-09-07 09:30:00,40.92,40.99,40.5,40.5,10200.0,38.2935,38.359,37.9005,37.9005,10200.0
2010-09-07 10:00:00,40.49,40.73,40.49,40.55,18900.0,37.8911,38.1157,37.8911,37.9473,18900.0
2010-09-07 10:30:00,40.54,40.56,40.41,40.49,14600.0,37.9379,37.9566,37.8163,37.8911,14600.0
2010-09-07 11:00:00,40.48,40.5,40.32,40.47,21500.0,37.8818,37.9005,37.732,37.8724,21500.0
2010-09-07 11:30:00,40.46,40.53,40.39,40.49,27000.0,37.8631,37.9286,37.7975,37.8911,27000.0
2010-09-07 12:00:00,40.49,40.52,40.38,40.38,12000.0,37.8911,37.9192,37.7882,37.7882,12000.0
2010-09-07 12:30:00,40.38,40.38,40.22,40.36,15000.0,37.7882,37.7882,37.6385,37.7695,15000.0
2010-09-07 13:00:00,40.3,40.3,40.15,40.15,45400.0,37.7133,37.7133,37.573,37.573,45400.0
2010-09-07 13:30:00,40.18,40.22,40.13,40.2,28000.0,37.601,37.6385,37.5542,37.6197,28000.0
2010-09-07 14:00:00,40.24,40.36,40.22,40.35,18800.0,37.6572,37.7695,37.6385,37.7601,18800.0
2010-09-07 14:30:00,40.33,40.38,40.2,40.2,13000.0,37.7414,37.7882,37.6197,37.6197,13000.0
2010-09-07 15:00:00,40.22,40.35,40.18,40.35,20500.0,37.6385,37.7601,37.601,37.7601,20500.0
2010-09-07 15:30:00,40.34,40.42,40.13,40.17,70700.0,37.7508,37.8256,37.5542,37.5917,70700.0
2010-09-08 09:30:00,40.27,40.37,40.18,40.28,12000.0,37.6852,37.7788,37.601,37.6946,12000.0
2010-09-08 10:00:00,40.29,40.49,40.27,40.46,22300.0,37.704,37.8911,37.6852,37.8631,22300.0
2010-09-08 10:30:00,40.43,40.58,40.42,40.53,15000.0,37.835,37.9754,37.8256,37.9286,15000.0
2010-09-08 11:00:00,40.56,40.68,40.56,40.61,14700.0,37.9566,38.0689,37.9566,38.0034,14700.0
2010-09-08 11:30:00,40.61,40.68,40.46,40.46,22800.0,38.0034,38.0689,37.8631,37.8631,22800.0
2010-09-08 12:00:00,40.45,40.55,40.44,40.45,34200.0,37.8537,37.9473,37.8443,37.8537,34200.0
2010-09-08 12:30:00,40.45,40.57,40.44,40.53,40400.0,37.8537,37.966,37.8443,37.9286,40400.0
2010-09-08 13:00:00,40.51,40.52,40.46,40.52,8500.0,37.9098,37.9192,37.8631,37.9192,8500.0
2010-09-08 13:30:00,40.51,40.54,40.22,40.33,10000.0,37.9098,37.9379,37.6385,37.7414,10000.0
2010-09-08 14:00:00,40.33,40.48,40.13,40.48,27800.0,37.7414,37.8818,37.5542,37.8818,27800.0
2010-09-08 14:30:00,40.47,40.64,40.47,40.51,36200.0,37.8724,38.0315,37.8724,37.9098,36200.0
2010-09-08 15:00:00,40.49,40.55,40.38,40.39,42900.0,37.8911,37.9473,37.7882,37.7975,42900.0
2010-09-08 15:30:00,40.37,40.52,40.33,40.44,65800.0,37.7788,37.9192,37.7414,37.8443,65800.0
2010-09-09 09:30:00,41.29,41.3,40.95,41.24,28000.0,38.6398,38.6491,38.3216,38.593,28000.0
2010-09-09 10:00:00,41.22,41.22,40.87,40.96,34000.0,38.5743,38.5743,38.2467,38.331,34000.0
2010-09-09 10:30:00,40.97,41.01,40.81,40.91,12200.0,38.3403,38.3778,38.1906,38.2842,12200.0
2010-09-09 11:00:00,40.89,40.99,40.82,40.92,47300.0,38.2655,38.359,38.1999,38.2935,47300.0
2010-09-09 11:30:00,40.94,41.03,40.81,40.81,20100.0,38.3122,38.3965,38.1906,38.1906,20100.0
2010-09-09 12:00:00,40.8,40.89,40.79,40.88,9800.0,38.1812,38.2655,38.1719,38.2561,9800.0
2010-09-09 12:30:00,40.9,40.9,40.52,40.52,12800.0,38.2748,38.2748,37.9192,37.9192,12800.0
2010-09-09 13:00:00,40.52,40.55,40.32,40.32,52200.0,37.9192,37.9473,37.732,37.732,52200.0
2010-09-09 13:30:00,40.29,40.33,40.09,40.12,39800.0,37.704,37.7414,37.5168,37.5449,39800.0
2010-09-09 14:00:00,40.14,40.29,40.11,40.18,20400.0,37.5636,37.704,37.5355,37.601,20400.0
2010-09-09 14:30:00,40.19,40.31,40.18,40.31,38000.0,37.6104,37.7227,37.601,37.7227,38000.0
2010-09-09 15:00:00,40.3,40.44,40.26,40.44,52700.0,37.7133,37.8443,37.6759,37.8443,52700.0
2010-09-09 15:30:00,40.44,40.54,40.4,40.42,71200.0,37.8443,37.9379,37.8069,37.8256,71200.0
2010-09-10 09:30:00,40.41,40.87,40.34,40.87,27900.0,37.8163,38.2467,37.7508,38.2467,27900.0
2010-09-10 10:00:00,40.83,41.09,40.72,41.0,33700.0,38.2093,38.4526,38.1064,38.3684,33700.0
2010-09-10 10:30:00,41.01,41.18,41.0,41.08,24200.0,38.3778,38.5368,38.3684,38.4433,24200.0
2010-09-10 11:00:00,41.11,41.11,40.98,41.09,13100.0,38.4713,38.4713,38.3497,38.4526,13100.0
2010-09-10 11:30:00,41.1,41.12,40.87,40.92,15000.0,38.462,38.4807,38.2467,38.2935,15000.0
2010-09-10 12:00:00,40.89,40.92,40.77,40.8,22800.0,38.2655,38.2935,38.1532,38.1812,22800.0
2010-09-10 12:30:00,40.79,40.86,40.71,40.72,16300.0,38.1719,38.2374,38.097,38.1064,16300.0
2010-09-10 13:00:00,40.72,40.75,40.66,40.72,17300.0,38.1064,38.1344,38.0502,38.1064,17300.0
2010-09-10 13:30:00,40.71,40.76,40.68,40.74,26500.0,38.097,38.1438,38.0689,38.1251,26500.0
2010-09-10 14:00:00,40.72,40.76,40.52,40.7,47800.0,38.1064,38.1438,37.9192,38.0876,47800.0
2010-09-10 14:30:00,40.7,40.73,40.67,40.7,25800.0,38.0876,38.1157,38.0596,38.0876,25800.0
2010-09-10 15:00:00,40.71,40.71,40.52,40.65,35300.0,38.097,38.097,37.9192,38.0409,35300.0
2010-09-10 15:30:00,40.65,40.65,40.45,40.5,106100.0,38.0409,38.0409,37.8537,37.9005,106100.0
2010-09-13 09:30:00,41.09,41.29,40.93,40.96,23600.0,38.4526,38.6398,38.3029,38.331,23600.0
2010-09-13 10:00:00,40.96,41.23,40.91,41.2,27900.0,38.331,38.5836,38.2842,38.5556,27900.0
2010-09-13 10:30:00,41.21,41.35,41.09,41.09,29500.0,38.5649,38.6959,38.4526,38.4526,29500.0
2010-09-13 11:00:00,41.11,41.23,41.09,41.22,20800.0,38.4713,38.5836,38.4526,38.5743,20800.0
2010-09-13 11:30:00,41.23,41.29,41.15,41.28,16600.0,38.5836,38.6398,38.5088,38.6304,16600.0
2010-09-13 12:00:00,41.28,41.33,41.18,41.23,15200.0,38.6304,38.6772,38.5368,38.5836,15200.0
2010-09-13 12:30:00,41.23,41.27,41.15,41.2,14800.0,38.5836,38.6211,38.5088,38.5556,14800.0
2010-09-13 13:00:00,41.22,41.29,41.17,41.28,9200.0,38.5743,38.6398,38.5275,38.6304,9200.0
2010-09-13 13:30:00,41.28,41.33,41.28,41.32,16700.0,38.6304,38.6772,38.6304,38.6679,16700.0
2010-09-13 14:00:00,41.3,41.36,41.25,41.33,15200.0,38.6491,38.7053,38.6023,38.6772,15200.0
2010-09-13 14:30:00,41.33,41.38,41.26,41.38,16700.0,38.6772,38.724,38.6117,38.724,16700.0
2010-09-13 15:00:00,41.39,41.47,41.29,41.37,23400.0,38.7334,38.8082,38.6398,38.7146,23400.0
2010-09-13 15:30:00,41.4,41.61,41.37,41.39,53700.0,38.7427,38.9392,38.7146,38.7334,53700.0
2010-09-14 09:30:00,41.19,41.3,40.98,40.99,6300.0,38.5462,38.6491,38.3497,38.359,6300.0
2010-09-14 10:00:00,41.03,41.07,40.85,41.05,33500.0,38.3965,38.4339,38.228,38.4152,33500.0
2010-09-14 10:30:00,41.09,41.27,40.99,41.23,15000.0,38.4526,38.6211,38.359,38.5836,15000.0
2010-09-14 11:00:00,41.2,41.41,41.19,41.25,16600.0,38.5556,38.7521,38.5462,38.6023,16600.0
2010-09-14 11:30:00,41.27,41.36,41.22,41.35,14500.0,38.6211,38.7053,38.5743,38.6959,14500.0
2010-09-14 12:00:00,41.33,41.4,41.26,41.33,8800.0,38.6772,38.7427,38.6117,38.6772,8800.0
2010-09-14 12:30:00,41.26,41.31,41.12,41.13,7200.0,38.6117,38.6585,38.4807,38.49,7200.0
2010-09-14 13:00:00,41.12,41.19,40.99,41.04,11100.0,38.4807,38.5462,38.359,38.4058,11100.0
2010-09-14 13:30:00,41.06,41.14,40.9,41.06,12900.0,38.4245,38.4994,38.2748,38.4245,12900.0
2010-09-14 14:00:00,41.09,41.27,41.08,41.21,9000.0,38.4526,38.6211,38.4433,38.5649,9000.0
2010-09-14 14:30:00,41.22,41.39,41.15,41.34,11500.0,38.5743,38.7334,38.5088,38.6866,11500.0
2010-09-14 15:00:00,41.32,41.39,41.27,41.27,10900.0,38.6679,38.7334,38.6211,38.6211,10900.0
2010-09-14 15:30:00,41.28,41.35,41.04,41.06,30900.0,38.6304,38.6959,38.4058,38.4245,30900.0
2010-09-15 09:30:00,40.93,40.93,40.48,40.59,4100.0,38.3029,38.3029,37.8818,37.9847,4100.0
2010-09-15 10:00:00,40.66,40.85,40.54,40.73,10200.0,38.0502,38.228,37.9379,38.1157,10200.0
2010-09-15 10:30:00,40.76,40.96,40.72,40.96,5000.0,38.1438,38.331,38.1064,38.331,5000.0
2010-09-15 11:00:00,40.99,41.03,40.75,40.83,7200.0,38.359,38.3965,38.1344,38.2093,7200.0
2010-09-15 11:30:00,40.83,41.04,40.82,41.03,9200.0,38.2093,38.4058,38.1999,38.3965,9200.0
2010-09-15 12:00:00,40.97,41.18,40.95,41.18,8100.0,38.3403,38.5368,38.3216,38.5368,8100.0
2010-09-15 12:30:00,41.18,41.28,41.18,41.24,7600.0,38.5368,38.6304,38.5368,38.593,7600.0
2010-09-15 13:00:00,41.27,41.41,41.26,41.3,4400.0,38.6211,38.7521,38.6117,38.6491,4400.0
2010-09-15 13:30:00,41.27,41.36,41.27,41.36,7800.0,38.6211,38.7053,38.6211,38.7053,7800.0
2010-09-15 14:00:00,41.36,41.36,41.27,41.3,9700.0,38.7053,38.7053,38.6211,38.6491,9700.0
2010-09-15 14:30:00,41.29,41.31,41.15,41.29,14500.0,38.6398,38.6585,38.5088,38.6398,14500.0
2010-09-15 15:00:00,41.26,41.53,41.26,41.45,20000.0,38.6117,38.8644,38.6117,38.7895,20000.0
2010-09-15 15:30:00,41.45,41.61,41.37,41.49,68800.0,38.7895,38.9392,38.7146,38.8269,68800.0
2010-09-16 09:30:00,41.25,41.66,41.25,41.41,4600.0,38.6023,38.986,38.6023,38.7521,4600.0
2010-09-16 10:00:00,41.33,41.52,41.24,41.32,6900.0,38.6772,38.855,38.593,38.6679,6900.0
2010-09-16 10:30:00,41.27,41.27,41.12,41.14,10600.0,38.6211,38.6211,38.4807,38.4994,10600.0
2010-09-16 11:00:00,41.17,41.19,40.96,40.99,7300.0,38.5275,38.5462,38.331,38.359,7300.0
2010-09-16 11:30:00,41.0,41.03,40.95,40.96,7800.0,38.3684,38.3965,38.3216,38.331,7800.0
2010-09-16 12:00:00,40.98,41.0,40.85,40.87,11100.0,38.3497,38.3684,38.228,38.2467,11100.0
2010-09-16 12:30:00,40.88,41.09,40.82,41.02,7100.0,38.2561,38.4526,38.1999,38.3871,7100.0
2010-09-16 13:00:00,40.98,40.98,40.7,40.76,10900.0,38.3497,38.3497,38.0876,38.1438,10900.0
2010-09-16 13:30:00,40.75,40.77,40.7,40.72,4200.0,38.1344,38.1532,38.0876,38.1064,4200.0
2010-09-16 14:00:00,40.74,40.99,40.69,40.99,5400.0,38.1251,38.359,38.0783,38.359,5400.0
2010-09-16 14:30:00,40.95,41.06,40.88,41.02,6200.0,38.3216,38.4245,38.2561,38.3871,6200.0
2010-09-16 15:00:00,41.0,41.17,41.0,41.08,11200.0,38.3684,38.5275,38.3684,38.4433,11200.0
2010-09-16 15:30:00,41.1,41.17,40.98,41.06,21300.0,38.462,38.5275,38.3497,38.4245,21300.0
2010-09-17 09:30:00,41.25,41.55,40.82,40.88,100700.0,38.6023,38.8831,38.1999,38.2561,100700.0
2010-09-17 10:00:00,40.86,40.92,40.64,40.91,12700.0,38.2374,38.2935,38.0315,38.2842,12700.0
2010-09-17 10:30:00,40.91,41.15,40.83,41.1,7400.0,38.2842,38.5088,38.2093,38.462,7400.0
2010-09-17 11:00:00,41.1,41.43,41.1,41.25,9200.0,38.462,38.7708,38.462,38.6023,9200.0
2010-09-17 11:30:00,41.25,41.39,41.25,41.35,8100.0,38.6023,38.7334,38.6023,38.6959,8100.0
2010-09-17 12:00:00,41.33,41.46,41.33,41.46,3800.0,38.6772,38.7989,38.6772,38.7989,3800.0
2010-09-17 12:30:00,41.44,41.49,41.33,41.35,8200.0,38.7802,38.8269,38.6772,38.6959,8200.0
2010-09-17 13:00:00,41.36,41.47,41.25,41.32,9600.0,38.7053,38.8082,38.6023,38.6679,9600.0
2010-09-17 13:30:00,41.34,41.44,41.31,41.41,5200.0,38.6866,38.7802,38.6585,38.7521,5200.0
2010-09-17 14:00:00,41.4,41.49,41.38,41.48,5700.0,38.7427,38.8269,38.724,38.8176,5700.0
2010-09-17 14:30:00,41.48,41.54,41.48,41.5,9300.0,38.8176,38.8737,38.8176,38.8363,9300.0
2010-09-17 15:00:00,41.48,41.51,41.34,41.34,11700.0,38.8176,38.8457,38.6866,38.6866,11700.0
2010-09-17 15:30:00,41.34,41.52,41.32,41.38,37100.0,38.6866,38.855,38.6679,38.724,37100.0
2010-09-20 09:30:00,41.51,42.05,41.51,42.02,64100.0,38.8457,39.351,38.8457,39.3229,64100.0
2010-09-20 10:00:00,42.01,42.32,41.98,42.3,60500.0,39.3136,39.6037,39.2855,39.585,60500.0
2010-09-20 10:30:00,42.33,42.4,42.28,42.39,22800.0,39.613,39.6785,39.5662,39.6692,22800.0
2010-09-20 11:00:00,42.4,42.42,42.24,42.24,20600.0,39.6785,39.6973,39.5288,39.5288,20600.0
2010-09-20 11:30:00,42.3,42.3,42.22,42.22,6800.0,39.585,39.585,39.5101,39.5101,6800.0
2010-09-20 12:00:00,42.22,42.25,42.17,42.19,8300.0,39.5101,39.5382,39.4633,39.482,8300.0
2010-09-20 12:30:00,42.16,42.39,42.16,42.35,17400.0,39.4539,39.6692,39.4539,39.6317,17400.0
2010-09-20 13:00:00,42.35,42.36,42.16,42.25,12700.0,39.6317,39.6411,39.4539,39.5382,12700.0
2010-09-20 13:30:00,42.24,42.39,42.19,42.36,12700.0,39.5288,39.6692,39.482,39.6411,12700.0
2010-09-20 14:00:00,42.36,42.47,42.34,42.43,23800.0,39.6411,39.744,39.6224,39.7066,23800.0
2010-09-20 14:30:00,42.43,42.62,42.43,42.57,36800.0,39.7066,39.8844,39.7066,39.8376,36800.0
2010-09-20 15:00:00,42.57,42.93,42.57,42.89,50100.0,39.8376,40.1745,39.8376,40.1371,50100.0
2010-09-20 15:30:00,42.88,43.18,42.85,43.1,96300.0,40.1277,40.4085,40.0997,40.3336,96300.0
2010-09-21 09:30:00,43.0,43.15,42.92,42.99,19100.0,40.24,40.3804,40.1652,40.2307,19100.0
2010-09-21 10:00:00,42.96,43.26,42.88,43.21,14600.0,40.2026,40.4833,40.1277,40.4365,14600.0
2010-09-21 10:30:00,43.11,43.15,43.01,43.01,9600.0,40.343,40.3804,40.2494,40.2494,9600.0
2010-09-21 11:00:00,43.02,43.18,42.8,42.8,10200.0,40.2587,40.4085,40.0529,40.0529,10200.0
2010-09-21 11:30:00,42.82,43.05,42.82,43.03,12200.0,40.0716,40.2868,40.0716,40.2681,12200.0
2010-09-21 12:00:00,43.01,43.05,42.86,42.86,6400.0,40.2494,40.2868,40.109,40.109,6400.0
2010-09-21 12:30:00,42.83,42.92,42.81,42.92,7700.0,40.0809,40.1652,40.0622,40.1652,7700.0
2010-09-21 13:00:00,42.9,42.92,42.79,42.9,11300.0,40.1464,40.1652,40.0435,40.1464,11300.0
2010-09-21 13:30:00,42.89,43.05,42.86,43.03,14600.0,40.1371,40.2868,40.109,40.2681,14600.0
2010-09-21 14:00:00,43.03,43.29,42.72,43.21,46500.0,40.2681,40.5114,39.978,40.4365,46500.0
2010-09-21 14:30:00,43.23,43.44,43.04,43.17,27300.0,40.4553,40.6518,40.2775,40.3991,27300.0
2010-09-21 15:00:00,43.17,43.17,42.93,43.03,22600.0,40.3991,40.3991,40.1745,40.2681,22600.0
2010-09-21 15:30:00,43.02,43.02,42.64,42.76,56000.0,40.2587,40.2587,39.9031,40.0154,56000.0
2010-09-22 09:30:00,42.73,43.04,42.4,42.9,20000.0,39.9874,40.2775,39.6785,40.1464,20000.0
2010-09-22 10:00:00,42.92,42.95,42.33,42.34,13800.0,40.1652,40.1932,39.613,39.6224,13800.0
2010-09-22 10:30:00,42.33,42.33,42.13,42.31,16100.0,39.613,39.613,39.4259,39.5943,16100.0
2010-09-22 11:00:00,42.29,42.34,42.17,42.17,27000.0,39.5756,39.6224,39.4633,39.4633,27000.0
2010-09-22 11:30:00,42.16,42.22,42.12,42.21,18200.0,39.4539,39.5101,39.4165,39.5007,18200.0
2010-09-22 12:00:00,42.2,42.21,42.09,42.11,12700.0,39.4914,39.5007,39.3884,39.4071,12700.0
2010-09-22 12:30:00,42.09,42.11,42.02,42.05,21700.0,39.3884,39.4071,39.3229,39.351,21700.0
2010-09-22 13:00:00,42.06,42.1,41.89,41.95,52400.0,39.3604,39.3978,39.2013,39.2574,52400.0
2010-09-22 13:30:00,41.94,42.25,41.81,42.23,35300.0,39.2481,39.5382,39.1264,39.5194,35300.0
2010-09-22 14:00:00,42.24,42.3,42.17,42.25,23600.0,39.5288,39.585,39.4633,39.5382,23600.0
2010-09-22 14:30:00,42.27,42.44,42.27,42.4,12200.0,39.5569,39.716,39.5569,39.6785,12200.0
2010-09-22 15:00:00,42.39,42.43,42.25,42.32,38900.0,39.6692,39.7066,39.5382,39.6037,38900.0
2010-09-22 15:30:00,42.32,42.63,42.31,42.54,77000.0,39.6037,39.8938,39.5943,39.8095,77000.0
2010-09-23 09:30:00,42.53,42.56,42.19,42.44,25500.0,39.8002,39.8283,39.482,39.716,25500.0
2010-09-23 10:00:00,42.44,42.89,42.44,42.89,15500.0,39.716,40.1371,39.716,40.1371,15500.0
2010-09-23 10:30:00,42.94,43.25,42.85,42.85,15700.0,40.1839,40.474,40.0997,40.0997,15700.0
2010-09-23 11:00:00,42.85,43.18,42.81,43.13,10000.0,40.0997,40.4085,40.0622,40.3617,10000.0
2010-09-23 11:30:00,43.12,43.35,43.12,43.2,14600.0,40.3523,40.5676,40.3523,40.4272,14600.0
2010-09-23 12:00:00,43.25,43.29,42.91,42.91,14500.0,40.474,40.5114,40.1558,40.1558,14500.0
2010-09-23 12:30:00,42.93,42.94,42.83,42.88,16200.0,40.1745,40.1839,40.0809,40.1277,16200.0
2010-09-23 13:00:00,42.88,42.89,42.82,42.85,9700.0,40.1277,40.1371,40.0716,40.0997,9700.0
2010-09-23 13:30:00,42.84,42.86,42.68,42.84,17100.0,40.0903,40.109,39.9406,40.0903,17100.0
2010-09-23 14:00:00,42.85,42.93,42.78,42.81,26200.0,40.0997,40.1745,40.0341,40.0622,26200.0
2010-09-23 14:30:00,42.78,42.78,42.38,42.43,20400.0,40.0341,40.0341,39.6598,39.7066,20400.0
2010-09-23 15:00:00,42.47,42.51,42.35,42.35,29600.0,39.744,39.7815,39.6317,39.6317,29600.0
2010-09-23 15:30:00,42.33,42.35,42.12,42.2,44100.0,39.613,39.6317,39.4165,39.4914,44100.0
2010-09-24 09:30:00,42.97,43.14,42.82,42.95,8100.0,40.2119,40.371,40.0716,40.1932,8100.0
2010-09-24 10:00:00,42.96,43.1,42.85,43.08,11800.0,40.2026,40.3336,40.0997,40.3149,11800.0
2010-09-24 10:30:00,43.08,43.35,43.03,43.32,10300.0,40.3149,40.5676,40.2681,40.5395,10300.0
2010-09-24 11:00:00,43.29,43.39,43.2,43.24,16100.0,40.5114,40.605,40.4272,40.4646,16100.0
2010-09-24 11:30:00,43.25,43.3,43.14,43.19,22800.0,40.474,40.5208,40.371,40.4178,22800.0
2010-09-24 12:00:00,43.19,43.25,43.16,43.25,6000.0,40.4178,40.474,40.3898,40.474,6000.0
2010-09-24 12:30:00,43.27,43.34,43.23,43.23,13400.0,40.4927,40.5582,40.4553,40.4553,13400.0
2010-09-24 13:00:00,43.26,43.31,43.25,43.31,10800.0,40.4833,40.5301,40.474,40.5301,10800.0
2010-09-24 13:30:00,43.31,43.32,43.21,43.28,14700.0,40.5301,40.5395,40.4365,40.5021,14700.0
2010-09-24 14:00:00,43.27,43.34,43.2,43.2,24500.0,40.4927,40.5582,40.4272,40.4272,24500.0
2010-09-24 14:30:00,43.2,43.29,43.19,43.26,33900.0,40.4272,40.5114,40.4178,40.4833,33900.0
2010-09-24 15:00:00,43.25,43.28,43.19,43.22,41600.0,40.474,40.5021,40.4178,40.4459,41600.0
2010-09-24 15:30:00,43.21,43.39,43.21,43.33,42900.0,40.4365,40.605,40.4365,40.5488,42900.0
2010-09-27 09:30:00,43.32,43.46,42.96,43.14,9900.0,40.5395,40.6705,40.2026,40.371,9900.0
2010-09-27 10:00:00,43.1,43.18,42.95,43.09,13600.0,40.3336,40.4085,40.1932,40.3242,13600.0
2010-09-27 10:30:00,43.08,43.13,42.93,43.06,9200.0,40.3149,40.3617,40.1745,40.2962,9200.0
2010-09-27 11:00:00,43.08,43.08,42.83,42.92,4400.0,40.3149,40.3149,40.0809,40.1652,4400.0
2010-09-27 11:30:00,42.97,42.99,42.79,42.96,7500.0,40.2119,40.2307,40.0435,40.2026,7500.0
2010-09-27 12:00:00,42.95,43.04,42.86,42.97,1700.0,40.1932,40.2775,40.109,40.2119,1700.0
2010-09-27 12:30:00,42.96,43.01,42.91,43.01,5300.0,40.2026,40.2494,40.1558,40.2494,5300.0
2010-09-27 13:00:00,43.0,43.12,42.94,43.07,5400.0,40.24,40.3523,40.1839,40.3055,5400.0
2010-09-27 13:30:00,43.09,43.4,43.09,43.39,4700.0,40.3242,40.6143,40.3242,40.605,4700.0
2010-09-27 14:00:00,43.41,43.52,43.36,43.5,4900.0,40.6237,40.7266,40.5769,40.7079,4900.0
2010-09-27 14:30:00,43.51,43.55,43.36,43.36,19700.0,40.7173,40.7547,40.5769,40.5769,19700.0
2010-09-27 15:00:00,43.37,43.49,43.32,43.46,15100.0,40.5863,40.6986,40.5395,40.6705,15100.0
2010-09-27 15:30:00,43.47,43.55,43.44,43.53,111600.0,40.6799,40.7547,40.6518,40.736,111600.0
2010-09-28 09:30:00,43.8,43.8,43.31,43.65,66000.0,40.9887,40.9887,40.5301,40.8483,66000.0
2010-09-28 10:00:00,43.58,43.89,43.17,43.84,40600.0,40.7828,41.0729,40.3991,41.0261,40600.0
2010-09-28 10:30:00,43.87,44.1,43.83,43.95,28800.0,41.0542,41.2694,41.0167,41.129,28800.0
2010-09-28 11:00:00,43.99,44.11,43.82,44.09,14300.0,41.1665,41.2788,41.0074,41.2601,14300.0
2010-09-28 11:30:00,44.11,44.23,43.93,43.95,14400.0,41.2788,41.3911,41.1103,41.129,14400.0
2010-09-28 12:00:00,43.95,44.03,43.77,44.0,18500.0,41.129,41.2039,40.9606,41.1758,18500.0
2010-09-28 12:30:00,44.01,44.16,43.95,44.08,9500.0,41.1852,41.3256,41.129,41.2507,9500.0
2010-09-28 13:00:00,44.06,44.14,43.95,44.12,15900.0,41.232,41.3069,41.129,41.2881,15900.0
2010-09-28 13:30:00,44.14,44.48,44.13,44.47,15900.0,41.3069,41.625,41.2975,41.6157,15900.0
2010-09-28 14:00:00,44.45,44.58,44.4,44.4,65700.0,41.597,41.7186,41.5502,41.5502,65700.0
2010-09-28 14:30:00,44.37,44.37,43.94,43.95,38600.0,41.5221,41.5221,41.1197,41.129,38600.0
2010-09-28 15:00:00,43.95,44.05,43.86,43.97,34400.0,41.129,41.2226,41.0448,41.1478,34400.0
2010-09-28 15:30:00,43.99,44.24,43.99,44.14,114600.0,41.1665,41.4004,41.1665,41.3069,114600.0
2010-09-29 09:30:00,43.8,43.95,43.45,43.93,30300.0,40.9887,41.129,40.6611,41.1103,30300.0
2010-09-29 10:00:00,43.98,44.38,43.94,44.26,35800.0,41.1571,41.5314,41.1197,41.4191,35800.0
2010-09-29 10:30:00,44.28,44.45,44.13,44.2,10800.0,41.4379,41.597,41.2975,41.363,10800.0
2010-09-29 11:00:00,44.2,44.43,44.2,44.43,6700.0,41.363,41.5782,41.363,41.5782,6700.0
2010-09-29 11:30:00,44.42,44.51,44.31,44.31,21500.0,41.5689,41.6531,41.4659,41.4659,21500.0
2010-09-29 12:00:00,44.33,44.43,44.28,44.4,14100.0,41.4847,41.5782,41.4379,41.5502,14100.0
2010-09-29 12:30:00,44.36,44.39,44.27,44.37,10000.0,41.5127,41.5408,41.4285,41.5221,10000.0
2010-09-29 13:00:00,44.34,44.34,44.19,44.31,4900.0,41.494,41.494,41.3536,41.4659,4900.0
2010-09-29 13:30:00,44.31,44.35,44.16,44.31,8100.0,41.4659,41.5034,41.3256,41.4659,8100.0
2010-09-29 14:00:00,44.27,44.35,44.26,44.28,6900.0,41.4285,41.5034,41.4191,41.4379,6900.0
2010-09-29 14:30:00,44.24,44.46,44.24,44.41,27700.0,41.4004,41.6063,41.4004,41.5595,27700.0
2010-09-29 15:00:00,44.41,44.41,44.22,44.24,44800.0,41.5595,41.5595,41.3817,41.4004,44800.0
2010-09-29 15:30:00,44.24,44.5,44.2,44.37,81600.0,41.4004,41.6437,41.363,41.5221,81600.0
2010-09-30 09:30:00,44.69,45.38,44.69,45.13,33200.0,41.8215,42.4673,41.8215,42.2333,33200.0
2010-09-30 10:00:00,45.12,45.12,44.61,44.66,23900.0,42.2239,42.2239,41.7467,41.7935,23900.0
2010-09-30 10:30:00,44.71,44.93,44.4,44.4,13300.0,41.8403,42.0461,41.5502,41.5502,13300.0
2010-09-30 11:00:00,44.37,44.37,43.92,44.0,21500.0,41.5221,41.5221,41.101,41.1758,21500.0
2010-09-30 11:30:00,44.0,44.25,43.98,44.25,20000.0,41.1758,41.4098,41.1571,41.4098,20000.0
2010-09-30 12:00:00,44.24,44.25,43.97,44.11,12000.0,41.4004,41.4098,41.1478,41.2788,12000.0
2010-09-30 12:30:00,44.1,44.56,44.1,44.48,13400.0,41.2694,41.6999,41.2694,41.625,13400.0
2010-09-30 13:00:00,44.5,44.56,44.39,44.52,11100.0,41.6437,41.6999,41.5408,41.6625,11100.0
2010-09-30 13:30:00,44.52,44.59,44.47,44.53,18500.0,41.6625,41.728,41.6157,41.6718,18500.0
2010-09-30 14:00:00,44.59,44.61,44.42,44.46,27400.0,41.728,41.7467,41.5689,41.6063,27400.0
2010-09-30 14:30:00,44.45,44.55,44.42,44.46,51000.0,41.597,41.6905,41.5689,41.6063,51000.0
2010-09-30 15:00:00,44.45,44.46,44.28,44.46,49900.0,41.597,41.6063,41.4379,41.6063,49900.0
2010-09-30 15:30:00,44.46,44.5,44.18,44.23,84200.0,41.6063,41.6437,41.3443,41.3911,84200.0
2010-10-01 09:30:00,44.8,44.81,44.52,44.77,10800.0,41.9245,41.9338,41.6625,41.8964,10800.0
2010-10-01 10:00:00,44.74,44.85,44.46,44.7,32100.0,41.8683,41.9713,41.6063,41.8309,32100.0
2010-10-01 10:30:00,44.66,44.8,44.5,44.78,23200.0,41.7935,41.9245,41.6437,41.9058,23200.0
2010-10-01 11:00:00,44.7,44.82,44.58,44.71,20600.0,41.8309,41.9432,41.7186,41.8403,20600.0
2010-10-01 11:30:00,44.69,45.09,44.65,45.02,21200.0,41.8215,42.1959,41.7841,42.1304,21200.0
2010-10-01 12:00:00,44.98,45.02,44.77,44.85,21600.0,42.0929,42.1304,41.8964,41.9713,21600.0
2010-10-01 12:30:00,44.8,44.86,44.76,44.85,16200.0,41.9245,41.9806,41.8871,41.9713,16200.0
2010-10-01 13:00:00,44.85,45.05,44.79,45.04,20000.0,41.9713,42.1584,41.9151,42.1491,20000.0
2010-10-01 13:30:00,45.02,45.02,44.75,44.83,9200.0,42.1304,42.1304,41.8777,41.9526,9200.0
2010-10-01 14:00:00,44.84,44.94,44.84,44.9,20700.0,41.9619,42.0555,41.9619,42.0181,20700.0
2010-10-01 14:30:00,44.89,44.98,44.87,44.93,20700.0,42.0087,42.0929,41.99,42.0461,20700.0
2010-10-01 15:00:00,44.94,45.03,44.93,44.94,42600.0,42.0555,42.1397,42.0461,42.0555,42600.0
2010-10-01 15:30:00,44.95,45.01,44.74,44.74,149200.0,42.0649,42.121,41.8683,41.8683,149200.0
2010-10-04 09:30:00,44.36,44.85,44.36,44.57,17500.0,41.5127,41.9713,41.5127,41.7093,17500.0
2010-10-04 10:00:00,44.6,44.66,44.35,44.35,25200.0,41.7373,41.7935,41.5034,41.5034,25200.0
2010-10-04 10:30:00,44.37,44.39,43.96,43.99,37800.0,41.5221,41.5408,41.1384,41.1665,37800.0
2010-10-04 11:00:00,44.0,44.0,43.47,43.54,57600.0,41.1758,41.1758,40.6799,40.7454,57600.0
2010-10-04 11:30:00,43.55,43.68,43.36,43.36,18100.0,40.7547,40.8764,40.5769,40.5769,18100.0
2010-10-04 12:00:00,43.36,43.53,43.26,43.49,32900.0,40.5769,40.736,40.4833,40.6986,32900.0
2010-10-04 12:30:00,43.49,43.59,43.45,43.56,16400.0,40.6986,40.7922,40.6611,40.7641,16400.0
2010-10-04 13:00:00,43.59,43.73,43.57,43.7,8800.0,40.7922,40.9232,40.7734,40.8951,8800.0
2010-10-04 13:30:00,43.69,43.69,43.58,43.62,11100.0,40.8857,40.8857,40.7828,40.8202,11100.0
2010-10-04 14:00:00,43.62,43.63,43.52,43.57,22300.0,40.8202,40.8296,40.7266,40.7734,22300.0
2010-10-04 14:30:00,43.54,43.73,43.54,43.67,15400.0,40.7454,40.9232,40.7454,40.867,15400.0
2010-10-04 15:00:00,43.66,43.89,43.66,43.83,38900.0,40.8577,41.0729,40.8577,41.0167,38900.0
2010-10-04 15:30:00,43.82,43.84,43.7,43.8,49500.0,41.0074,41.0261,40.8951,40.9887,49500.0
2010-10-05 09:30:00,44.0,44.06,43.57,43.8,109000.0,41.1758,41.232,40.7734,40.9887,109000.0
2010-10-05 10:00:00,43.83,44.05,43.7,44.02,48900.0,41.0167,41.2226,40.8951,41.1946,48900.0
2010-10-05 10:30:00,44.1,44.38,44.1,44.3,39600.0,41.2694,41.5314,41.2694,41.4566,39600.0
2010-10-05 11:00:00,44.29,44.59,44.29,44.55,29600.0,41.4472,41.728,41.4472,41.6905,29600.0
2010-10-05 11:30:00,44.53,44.7,44.52,44.52,45800.0,41.6718,41.8309,41.6625,41.6625,45800.0
2010-10-05 12:00:00,44.53,44.64,44.51,44.61,31100.0,41.6718,41.7748,41.6531,41.7467,31100.0
2010-10-05 12:30:00,44.61,44.75,44.61,44.71,24300.0,41.7467,41.8777,41.7467,41.8403,24300.0
2010-10-05 13:00:00,44.71,44.99,44.68,44.93,29000.0,41.8403,42.1023,41.8122,42.0461,29000.0
2010-10-05 13:30:00,44.94,44.94,44.84,44.89,40800.0,42.0555,42.0555,41.9619,42.0087,40800.0
2010-10-05 14:00:00,44.92,44.97,44.54,44.6,100800.0,42.0368,42.0836,41.6812,41.7373,100800.0
2010-10-05 14:30:00,44.6,44.63,44.54,44.58,44000.0,41.7373,41.7654,41.6812,41.7186,44000.0
2010-10-05 15:00:00,44.6,44.63,44.54,44.58,78900.0,41.7373,41.7654,41.6812,41.7186,78900.0
2010-10-05 15:30:00,44.59,44.71,44.34,44.4,147300.0,41.728,41.8403,41.494,41.5502,147300.0
2010-10-06 09:30:00,46.36,48.63,46.14,47.98,343900.0,43.3844,45.5087,43.1785,44.9004,343900.0
2010-10-06 10:00:00,48.0,48.18,47.7,47.77,230300.0,44.9191,45.0875,44.6384,44.7039,230300.0
2010-10-06 10:30:00,47.77,48.1,47.7,48.07,140900.0,44.7039,45.0127,44.6384,44.9846,140900.0
2010-10-06 11:00:00,48.06,48.4,48.05,48.27,143200.0,44.9752,45.2934,44.9659,45.1718,143200.0
2010-10-06 11:30:00,48.29,48.59,48.24,48.27,134800.0,45.1905,45.4712,45.1437,45.1718,134800.0
2010-10-06 12:00:00,48.28,48.43,48.2,48.29,70900.0,45.1811,45.3215,45.1063,45.1905,70900.0
2010-10-06 12:30:00,48.28,48.29,47.35,47.4,193100.0,45.1811,45.1905,44.3108,44.3576,193100.0
2010-10-06 13:00:00,47.4,47.59,47.14,47.37,57100.0,44.3576,44.5354,44.1143,44.3295,57100.0
2010-10-06 13:30:00,47.38,47.88,47.38,47.83,39200.0,44.3389,44.8068,44.3389,44.76,39200.0
2010-10-06 14:00:00,47.83,48.11,47.83,48.01,70100.0,44.76,45.022,44.76,44.9285,70100.0
2010-10-06 14:30:00,48.01,48.07,47.71,47.73,76800.0,44.9285,44.9846,44.6477,44.6664,76800.0
2010-10-06 15:00:00,47.72,48.0,47.7,47.98,79800.0,44.6571,44.9191,44.6384,44.9004,79800.0
2010-10-06 15:30:00,47.98,48.13,47.85,48.01,210600.0,44.9004,45.0408,44.7787,44.9285,210600.0
2010-10-07 09:30:00,47.59,48.0,46.74,47.03,120700.0,44.5354,44.9191,43.74,44.0114,120700.0
2010-10-07 10:00:00,47.02,47.76,46.98,47.76,41800.0,44.002,44.6945,43.9646,44.6945,41800.0
2010-10-07 10:30:00,47.73,47.88,47.44,47.44,18800.0,44.6664,44.8068,44.395,44.395,18800.0
2010-10-07 11:00:00,47.44,47.59,47.42,47.59,25900.0,44.395,44.5354,44.3763,44.5354,25900.0
2010-10-07 11:30:00,47.59,47.87,47.59,47.83,22700.0,44.5354,44.7974,44.5354,44.76,22700.0
2010-10-07 12:00:00,47.84,47.84,47.57,47.58,17200.0,44.7694,44.7694,44.5167,44.5261,17200.0
2010-10-07 12:30:00,47.51,47.53,47.34,47.49,22300.0,44.4605,44.4793,44.3015,44.4418,22300.0
2010-10-07 13:00:00,47.49,47.72,47.48,47.69,20300.0,44.4418,44.6571,44.4325,44.629,20300.0
2010-10-07 13:30:00,47.66,47.96,47.53,47.96,32500.0,44.6009,44.8817,44.4793,44.8817,32500.0
2010-10-07 14:00:00,47.97,48.0,47.81,47.85,66100.0,44.891,44.9191,44.7413,44.7787,66100.0
2010-10-07 14:30:00,47.83,47.88,47.64,47.81,36400.0,44.76,44.8068,44.5822,44.7413,36400.0
2010-10-07 15:00:00,47.83,47.91,47.75,47.82,47300.0,44.76,44.8349,44.6851,44.7506,47300.0
2010-10-07 15:30:00,47.8,47.83,47.66,47.74,103600.0,44.7319,44.76,44.6009,44.6758,103600.0
2010-10-08 09:30:00,47.86,48.21,47.66,48.13,34100.0,44.7881,45.1156,44.6009,45.0408,34100.0
2010-10-08 10:00:00,48.13,48.13,47.52,47.52,26100.0,45.0408,45.0408,44.4699,44.4699,26100.0
2010-10-08 10:30:00,47.55,47.94,47.55,47.91,21100.0,44.498,44.8629,44.498,44.8349,21100.0
2010-10-08 11:00:00,47.99,48.15,47.95,48.1,26100.0,44.9097,45.0595,44.8723,45.0127,26100.0
2010-10-08 11:30:00,48.15,48.3,48.13,48.2,23600.0,45.0595,45.1998,45.0408,45.1063,23600.0
2010-10-08 12:00:00,48.19,48.19,48.0,48.1,16200.0,45.0969,45.0969,44.9191,45.0127,16200.0
2010-10-08 12:30:00,48.05,48.27,48.03,48.24,6600.0,44.9659,45.1718,44.9472,45.1437,6600.0
2010-10-08 13:00:00,48.27,48.3,48.17,48.24,17400.0,45.1718,45.1998,45.0782,45.1437,17400.0
2010-10-08 13:30:00,48.24,48.24,48.07,48.21,15600.0,45.1437,45.1437,44.9846,45.1156,15600.0
2010-10-08 14:00:00,48.17,48.28,48.06,48.26,22400.0,45.0782,45.1811,44.9752,45.1624,22400.0
2010-10-08 14:30:00,48.27,48.31,48.2,48.24,31500.0,45.1718,45.2092,45.1063,45.1437,31500.0
2010-10-08 15:00:00,48.25,48.35,48.24,48.28,58100.0,45.153,45.2466,45.1437,45.1811,58100.0
2010-10-08 15:30:00,48.28,48.32,48.01,48.05,117100.0,45.1811,45.2186,44.9285,44.9659,117100.0
2010-10-11 09:30:00,47.81,48.14,47.71,47.82,15700.0,44.7413,45.0501,44.6477,44.7506,15700.0
2010-10-11 10:00:00,47.84,48.1,47.83,48.09,33700.0,44.7694,45.0127,44.76,45.0033,33700.0
2010-10-11 10:30:00,48.1,48.25,47.87,48.25,90700.0,45.0127,45.153,44.7974,45.153,90700.0
2010-10-11 11:00:00,48.25,48.4,48.13,48.16,81100.0,45.153,45.2934,45.0408,45.0688,81100.0
2010-10-11 11:30:00,48.17,48.41,48.15,48.41,15800.0,45.0782,45.3028,45.0595,45.3028,15800.0
2010-10-11 12:00:00,48.41,48.63,48.4,48.6,22700.0,45.3028,45.5087,45.2934,45.4806,22700.0
2010-10-11 12:30:00,48.55,48.78,48.55,48.6,13800.0,45.4338,45.649,45.4338,45.4806,13800.0
2010-10-11 13:00:00,48.62,48.7,48.62,48.67,18300.0,45.4993,45.5742,45.4993,45.5461,18300.0
2010-10-11 13:30:00,48.68,48.76,48.65,48.75,18900.0,45.5554,45.6303,45.5274,45.621,18900.0
2010-10-11 14:00:00,48.72,48.83,48.65,48.82,23900.0,45.5929,45.6958,45.5274,45.6865,23900.0
2010-10-11 14:30:00,48.82,48.89,48.81,48.84,28300.0,45.6865,45.752,45.6771,45.7052,28300.0
2010-10-11 15:00:00,48.82,48.9,48.74,48.8,58800.0,45.6865,45.7613,45.6116,45.6677,58800.0
2010-10-11 15:30:00,48.79,48.79,48.55,48.61,51500.0,45.6584,45.6584,45.4338,45.4899,51500.0
2010-10-12 09:30:00,48.35,48.67,48.11,48.31,42200.0,45.2466,45.5461,45.022,45.2092,42200.0
2010-10-12 10:00:00,48.3,48.59,48.26,48.4,20400.0,45.1998,45.4712,45.1624,45.2934,20400.0
2010-10-12 10:30:00,48.41,48.54,48.31,48.41,24400.0,45.3028,45.4244,45.2092,45.3028,24400.0
2010-10-12 11:00:00,48.41,48.53,48.36,48.53,14800.0,45.3028,45.4151,45.256,45.4151,14800.0
2010-10-12 11:30:00,48.52,48.6,48.41,48.48,14600.0,45.4057,45.4806,45.3028,45.3683,14600.0
2010-10-12 12:00:00,48.49,48.66,48.47,48.51,10600.0,45.3776,45.5367,45.3589,45.3964,10600.0
2010-10-12 12:30:00,48.5,48.52,48.4,48.45,16600.0,45.387,45.4057,45.2934,45.3402,16600.0
2010-10-12 13:00:00,48.45,48.62,48.42,48.62,14500.0,45.3402,45.4993,45.3121,45.4993,14500.0
2010-10-12 13:30:00,48.62,48.73,48.56,48.73,7800.0,45.4993,45.6022,45.4432,45.6022,7800.0
2010-10-12 14:00:00,48.74,49.16,48.64,49.02,39900.0,45.6116,46.0046,45.518,45.8736,39900.0
2010-10-12 14:30:00,49.04,49.12,48.84,49.12,34500.0,45.8923,45.9672,45.7052,45.9672,34500.0
2010-10-12 15:00:00,49.1,49.36,48.95,49.36,69900.0,45.9485,46.1918,45.8081,46.1918,69900.0
2010-10-12 15:30:00,49.33,49.36,48.96,48.97,137600.0,46.1637,46.1918,45.8175,45.8268,137600.0
2010-10-13 09:30:00,49.06,50.1,49.0,50.04,113000.0,46.0311,47.0069,45.9748,46.9506,113000.0
2010-10-13 10:00:00,50.05,50.13,49.61,49.7,55700.0,46.96,47.035,46.5471,46.6316,55700.0
2010-10-13 10:30:00,49.73,49.82,49.59,49.77,15000.0,46.6597,46.7442,46.5284,46.6973,15000.0
2010-10-13 11:00:00,49.74,49.92,49.74,49.81,15000.0,46.6691,46.838,46.6691,46.7348,15000.0
2010-10-13 11:30:00,49.8,49.92,49.77,49.84,17000.0,46.7254,46.838,46.6973,46.7629,17000.0
2010-10-13 12:00:00,49.83,49.92,49.8,49.92,9300.0,46.7536,46.838,46.7254,46.838,9300.0
2010-10-13 12:30:00,49.89,49.91,49.85,49.86,14500.0,46.8099,46.8286,46.7723,46.7817,14500.0
2010-10-13 13:00:00,49.85,49.93,49.85,49.88,27200.0,46.7723,46.8474,46.7723,46.8005,27200.0
2010-10-13 13:30:00,49.88,49.92,49.84,49.87,22700.0,46.8005,46.838,46.7629,46.7911,22700.0
2010-10-13 14:00:00,49.87,49.95,49.85,49.88,39500.0,46.7911,46.8662,46.7723,46.8005,39500.0
2010-10-13 14:30:00,49.87,49.91,49.8,49.87,25500.0,46.7911,46.8286,46.7254,46.7911,25500.0
2010-10-13 15:00:00,49.88,49.95,49.83,49.88,72000.0,46.8005,46.8662,46.7536,46.8005,72000.0
2010-10-13 15:30:00,49.87,49.92,49.64,49.68,124800.0,46.7911,46.838,46.5753,46.6128,124800.0
2010-10-14 09:30:00,49.06,49.18,48.4,48.66,96200.0,46.0311,46.1437,45.4118,45.6558,96200.0
2010-10-14 10:00:00,48.71,49.33,48.71,49.3,37900.0,45.7027,46.2844,45.7027,46.2563,37900.0
2010-10-14 10:30:00,49.29,49.39,49.22,49.39,18300.0,46.2469,46.3407,46.1812,46.3407,18300.0
2010-10-14 11:00:00,49.4,49.47,49.08,49.08,17500.0,46.3501,46.4158,46.0499,46.0499,17500.0
2010-10-14 11:30:00,49.12,49.12,48.9,49.04,24400.0,46.0874,46.0874,45.881,46.0123,24400.0
2010-10-14 12:00:00,49.04,49.12,48.99,49.05,16400.0,46.0123,46.0874,45.9654,46.0217,16400.0
2010-10-14 12:30:00,49.05,49.12,48.94,49.1,17600.0,46.0217,46.0874,45.9185,46.0686,17600.0
2010-10-14 13:00:00,49.09,49.17,48.93,48.98,25800.0,46.0592,46.1343,45.9091,45.956,25800.0
2010-10-14 13:30:00,48.97,49.17,48.97,49.17,17800.0,45.9467,46.1343,45.9467,46.1343,17800.0
2010-10-14 14:00:00,49.17,49.19,48.91,49.0,25700.0,46.1343,46.1531,45.8904,45.9748,25700.0
2010-10-14 14:30:00,48.97,49.01,48.87,48.91,36900.0,45.9467,45.9842,45.8528,45.8904,36900.0
2010-10-14 15:00:00,48.91,49.0,48.79,48.96,89300.0,45.8904,45.9748,45.7778,45.9373,89300.0
2010-10-14 15:30:00,48.94,49.13,48.83,49.13,65100.0,45.9185,46.0968,45.8153,46.0968,65100.0
2010-10-15 09:30:00,49.5,49.73,49.02,49.18,90800.0,46.4439,46.6597,45.9936,46.1437,90800.0
2010-10-15 10:00:00,49.03,49.19,48.57,48.65,10900.0,46.003,46.1531,45.5714,45.6464,10900.0
2010-10-15 10:30:00,48.67,48.76,48.49,48.6,24700.0,45.6652,45.7496,45.4963,45.5995,24700.0
2010-10-15 11:00:00,48.61,48.88,48.61,48.65,24600.0,45.6089,45.8622,45.6089,45.6464,24600.0
2010-10-15 11:30:00,48.73,48.78,48.42,48.46,24700.0,45.7215,45.7684,45.4306,45.4681,24700.0
2010-10-15 12:00:00,48.47,48.68,48.47,48.66,62300.0,45.4775,45.6746,45.4775,45.6558,62300.0
2010-10-15 12:30:00,48.66,48.74,48.62,48.67,46800.0,45.6558,45.7309,45.6183,45.6652,46800.0
2010-10-15 13:00:00,48.66,48.76,48.63,48.7,18800.0,45.6558,45.7496,45.6276,45.6933,18800.0
2010-10-15 13:30:00,48.75,48.95,48.73,48.87,40000.0,45.7402,45.9279,45.7215,45.8528,40000.0
2010-10-15 14:00:00,48.87,48.95,48.77,48.91,10000.0,45.8528,45.9279,45.759,45.8904,10000.0
2010-10-15 14:30:00,48.91,48.99,48.82,48.87,23800.0,45.8904,45.9654,45.8059,45.8528,23800.0
2010-10-15 15:00:00,48.87,48.95,48.85,48.88,27000.0,45.8528,45.9279,45.8341,45.8622,27000.0
2010-10-15 15:30:00,48.88,49.13,48.86,48.97,61300.0,45.8622,46.0968,45.8434,45.9467,61300.0
2010-10-18 09:30:00,48.91,49.23,48.66,49.13,17000.0,45.8904,46.1906,45.6558,46.0968,17000.0
2010-10-18 10:00:00,49.08,49.25,48.96,49.06,12800.0,46.0499,46.2094,45.9373,46.0311,12800.0
2010-10-18 10:30:00,49.08,49.22,48.98,49.21,9600.0,46.0499,46.1812,45.956,46.1718,9600.0
2010-10-18 11:00:00,49.22,49.31,49.03,49.14,11600.0,46.1812,46.2657,46.003,46.1062,11600.0
2010-10-18 11:30:00,49.15,49.19,49.03,49.07,5100.0,46.1155,46.1531,46.003,46.0405,5100.0
2010-10-18 12:00:00,49.16,49.28,49.12,49.15,6800.0,46.1249,46.2375,46.0874,46.1155,6800.0
2010-10-18 12:30:00,49.15,49.19,49.11,49.13,7300.0,46.1155,46.1531,46.078,46.0968,7300.0
2010-10-18 13:00:00,49.1,49.19,49.05,49.09,8500.0,46.0686,46.1531,46.0217,46.0592,8500.0
2010-10-18 13:30:00,49.07,49.13,49.04,49.1,4500.0,46.0405,46.0968,46.0123,46.0686,4500.0
2010-10-18 14:00:00,49.1,49.21,48.97,49.09,29600.0,46.0686,46.1718,45.9467,46.0592,29600.0
2010-10-18 14:30:00,49.09,49.09,49.0,49.06,11200.0,46.0592,46.0592,45.9748,46.0311,11200.0
2010-10-18 15:00:00,49.08,49.16,49.05,49.11,19400.0,46.0499,46.1249,46.0217,46.078,19400.0
2010-10-18 15:30:00,49.11,49.29,49.1,49.25,31600.0,46.078,46.2469,46.0686,46.2094,31600.0
2010-10-19 09:30:00,48.95,48.95,48.55,48.72,21400.0,45.9279,45.9279,45.5526,45.7121,21400.0
2010-10-19 10:00:00,48.68,49.33,48.63,49.29,47200.0,45.6746,46.2844,45.6276,46.2469,47200.0
2010-10-19 10:30:00,49.29,49.58,49.28,49.42,57300.0,46.2469,46.519,46.2375,46.3689,57300.0
2010-10-19 11:00:00,49.41,49.5,49.29,49.44,51000.0,46.3595,46.4439,46.2469,46.3876,51000.0
2010-10-19 11:30:00,49.45,49.7,49.43,49.62,11700.0,46.397,46.6316,46.3783,46.5565,11700.0
2010-10-19 12:00:00,49.64,49.65,49.35,49.35,5100.0,46.5753,46.5847,46.3032,46.3032,5100.0
2010-10-19 12:30:00,49.36,49.4,49.29,49.4,16000.0,46.3126,46.3501,46.2469,46.3501,16000.0
2010-10-19 13:00:00,49.39,49.42,49.06,49.06,18000.0,46.3407,46.3689,46.0311,46.0311,18000.0
2010-10-19 13:30:00,49.05,49.11,48.75,48.85,25100.0,46.0217,46.078,45.7402,45.8341,25100.0
2010-10-19 14:00:00,48.83,48.83,48.43,48.58,44500.0,45.8153,45.8153,45.44,45.5807,44500.0
2010-10-19 14:30:00,48.56,48.74,48.55,48.68,27200.0,45.562,45.7309,45.5526,45.6746,27200.0
2010-10-19 15:00:00,48.63,48.73,48.53,48.58,72700.0,45.6276,45.7215,45.5338,45.5807,72700.0
2010-10-19 15:30:00,48.54,48.84,48.5,48.82,81400.0,45.5432,45.8247,45.5057,45.8059,81400.0
2010-10-20 09:30:00,49.08,49.08,48.74,48.82,16900.0,46.0499,46.0499,45.7309,45.8059,16900.0
2010-10-20 10:00:00,48.83,48.98,48.67,48.84,14600.0,45.8153,45.956,45.6652,45.8247,14600.0
2010-10-20 10:30:00,48.91,49.31,48.91,49.22,10700.0,45.8904,46.2657,45.8904,46.1812,10700.0
2010-10-20 11:00:00,49.14,49.43,49.14,49.43,10100.0,46.1062,46.3783,46.1062,46.3783,10100.0
2010-10-20 11:30:00,49.42,49.52,49.39,49.48,9200.0,46.3689,46.4627,46.3407,46.4252,9200.0
2010-10-20 12:00:00,49.46,49.58,49.46,49.5,32000.0,46.4064,46.519,46.4064,46.4439,32000.0
2010-10-20 12:30:00,49.5,49.51,49.38,49.41,10300.0,46.4439,46.4533,46.3313,46.3595,10300.0
2010-10-20 13:00:00,49.41,49.55,49.4,49.5,38200.0,46.3595,46.4908,46.3501,46.4439,38200.0
2010-10-20 13:30:00,49.5,49.5,49.39,49.44,6000.0,46.4439,46.4439,46.3407,46.3876,6000.0
2010-10-20 14:00:00,49.44,49.5,49.33,49.47,24000.0,46.3876,46.4439,46.2844,46.4158,24000.0
2010-10-20 14:30:00,49.48,49.51,49.35,49.43,25800.0,46.4252,46.4533,46.3032,46.3783,25800.0
2010-10-20 15:00:00,49.42,49.69,49.37,49.69,55900.0,46.3689,46.6222,46.322,46.6222,55900.0
2010-10-20 15:30:00,49.67,49.67,49.44,49.57,93800.0,46.6034,46.6034,46.3876,46.5096,93800.0
2010-10-21 09:30:00,49.95,50.76,49.91,50.67,88500.0,46.8662,47.6261,46.8286,47.5417,88500.0
2010-10-21 10:00:00,50.65,50.65,50.36,50.52,166400.0,47.5229,47.5229,47.2508,47.401,166400.0
2010-10-21 10:30:00,50.53,50.93,50.53,50.87,50800.0,47.4103,47.7856,47.4103,47.7294,50800.0
2010-10-21 11:00:00,50.89,50.95,50.49,50.57,45100.0,47.7481,47.8044,47.3728,47.4479,45100.0
2010-10-21 11:30:00,50.58,50.62,50.23,50.62,46500.0,47.4573,47.4948,47.1289,47.4948,46500.0
2010-10-21 12:00:00,50.63,50.71,50.49,50.71,73600.0,47.5042,47.5792,47.3728,47.5792,73600.0
2010-10-21 12:30:00,50.71,50.71,50.33,50.46,41500.0,47.5792,47.5792,47.2227,47.3447,41500.0
2010-10-21 13:00:00,50.45,50.56,50.38,50.44,36100.0,47.3353,47.4385,47.2696,47.3259,36100.0
2010-10-21 13:30:00,50.44,50.6,50.36,50.47,118800.0,47.3259,47.476,47.2508,47.354,118800.0
2010-10-21 14:00:00,50.45,50.51,50.4,50.49,124900.0,47.3353,47.3916,47.2884,47.3728,124900.0
2010-10-21 14:30:00,50.51,50.68,50.5,50.59,47100.0,47.3916,47.5511,47.3822,47.4666,47100.0
2010-10-21 15:00:00,50.6,50.8,50.57,50.75,88800.0,47.476,47.6637,47.4479,47.6168,88800.0
2010-10-21 15:30:00,50.74,50.85,50.57,50.83,150800.0,47.6074,47.7106,47.4479,47.6918,150800.0
2010-10-22 09:30:00,50.82,50.92,50.51,50.51,10500.0,47.6824,47.7763,47.3916,47.3916,10500.0
2010-10-22 10:00:00,50.52,50.73,50.48,50.57,16600.0,47.401,47.598,47.3634,47.4479,16600.0
2010-10-22 10:30:00,50.65,50.8,50.62,50.8,20900.0,47.5229,47.6637,47.4948,47.6637,20900.0
2010-10-22 11:00:00,50.8,50.91,50.67,50.72,22600.0,47.6637,47.7669,47.5417,47.5886,22600.0
2010-10-22 11:30:00,50.73,50.87,50.63,50.67,17500.0,47.598,47.7294,47.5042,47.5417,17500.0
2010-10-22 12:00:00,50.61,50.65,50.49,50.58,12300.0,47.4854,47.5229,47.3728,47.4573,12300.0
2010-10-22 12:30:00,50.62,50.7,50.58,50.63,13800.0,47.4948,47.5698,47.4573,47.5042,13800.0
2010-10-22 13:00:00,50.63,50.66,50.53,50.61,12300.0,47.5042,47.5323,47.4103,47.4854,12300.0
2010-10-22 13:30:00,50.6,50.62,50.53,50.55,7500.0,47.476,47.4948,47.4103,47.4291,7500.0
2010-10-22 14:00:00,50.53,50.65,50.52,50.65,9000.0,47.4103,47.5229,47.401,47.5229,9000.0
2010-10-22 14:30:00,50.7,50.7,50.49,50.56,21200.0,47.5698,47.5698,47.3728,47.4385,21200.0
2010-10-22 15:00:00,50.54,50.63,50.47,50.53,29100.0,47.4197,47.5042,47.354,47.4103,29100.0
2010-10-22 15:30:00,50.53,50.6,50.46,50.52,56100.0,47.4103,47.476,47.3447,47.401,56100.0
2010-10-25 09:30:00,50.79,51.35,50.79,51.16,23200.0,47.6543,48.1797,47.6543,48.0014,23200.0
2010-10-25 10:00:00,51.14,51.29,51.02,51.09,21100.0,47.9827,48.1234,47.8701,47.9358,21100.0
2010-10-25 10:30:00,51.12,51.12,50.78,50.86,25200.0,47.9639,47.9639,47.6449,47.72,25200.0
2010-10-25 11:00:00,50.87,51.06,50.8,51.06,7700.0,47.7294,47.9076,47.6637,47.9076,7700.0
2010-10-25 11:30:00,51.06,51.11,50.88,50.9,8300.0,47.9076,47.9545,47.7387,47.7575,8300.0
2010-10-25 12:00:00,50.92,50.92,50.79,50.83,11100.0,47.7763,47.7763,47.6543,47.6918,11100.0
2010-10-25 12:30:00,50.82,50.86,50.76,50.83,6400.0,47.6824,47.72,47.6261,47.6918,6400.0
2010-10-25 13:00:00,50.8,50.8,50.66,50.74,19600.0,47.6637,47.6637,47.5323,47.6074,19600.0
2010-10-25 13:30:00,50.75,50.76,50.59,50.61,16300.0,47.6168,47.6261,47.4666,47.4854,16300.0
2010-10-25 14:00:00,50.63,50.72,50.63,50.68,26500.0,47.5042,47.5886,47.5042,47.5511,26500.0
2010-10-25 14:30:00,50.68,50.74,50.53,50.71,26600.0,47.5511,47.6074,47.4103,47.5792,26600.0
2010-10-25 15:00:00,50.71,50.81,50.66,50.76,24200.0,47.5792,47.6731,47.5323,47.6261,24200.0
2010-10-25 15:30:00,50.77,50.8,50.44,50.56,52900.0,47.6355,47.6637,47.3259,47.4385,52900.0
2010-10-26 09:30:00,50.5,50.82,50.28,50.5,34900.0,47.3822,47.6824,47.1758,47.3822,34900.0
2010-10-26 10:00:00,50.5,51.04,50.5,50.87,28200.0,47.3822,47.8889,47.3822,47.7294,28200.0
2010-10-26 10:30:00,50.85,51.03,50.78,51.03,20100.0,47.7106,47.8795,47.6449,47.8795,20100.0
2010-10-26 11:00:00,51.03,51.1,50.8,50.98,23200.0,47.8795,47.9452,47.6637,47.8326,23200.0
2010-10-26 11:30:00,50.97,50.99,50.85,50.99,16100.0,47.8232,47.8419,47.7106,47.8419,16100.0
2010-10-26 12:00:00,50.99,51.0,50.84,50.84,24500.0,47.8419,47.8513,47.7012,47.7012,24500.0
2010-10-26 12:30:00,50.84,50.89,50.73,50.74,30500.0,47.7012,47.7481,47.598,47.6074,30500.0
2010-10-26 13:00:00,50.79,50.84,50.7,50.73,23600.0,47.6543,47.7012,47.5698,47.598,23600.0
2010-10-26 13:30:00,50.73,50.77,50.62,50.66,21700.0,47.598,47.6355,47.4948,47.5323,21700.0
2010-10-26 14:00:00,50.67,50.73,50.47,50.55,24100.0,47.5417,47.598,47.354,47.4291,24100.0
2010-10-26 14:30:00,50.54,50.56,50.44,50.47,30500.0,47.4197,47.4385,47.3259,47.354,30500.0
2010-10-26 15:00:00,50.47,50.5,50.42,50.47,48200.0,47.354,47.3822,47.3071,47.354,48200.0
2010-10-26 15:30:00,50.47,50.53,50.29,50.35,94700.0,47.354,47.4103,47.1852,47.2415,94700.0
2010-10-27 09:30:00,49.91,49.93,49.68,49.81,12100.0,46.8286,46.8474,46.6128,46.7348,12100.0
2010-10-27 10:00:00,49.85,50.01,49.53,49.57,27400.0,46.7723,46.9224,46.4721,46.5096,27400.0
2010-10-27 10:30:00,49.54,49.64,49.33,49.33,10800.0,46.4815,46.5753,46.2844,46.2844,10800.0
2010-10-27 11:00:00,49.37,49.37,49.12,49.2,24500.0,46.322,46.322,46.0874,46.1625,24500.0
2010-10-27 11:30:00,49.22,49.54,49.16,49.47,10600.0,46.1812,46.4815,46.1249,46.4158,10600.0
2010-10-27 12:00:00,49.48,49.51,49.41,49.46,7500.0,46.4252,46.4533,46.3595,46.4064,7500.0
2010-10-27 12:30:00,49.45,49.48,49.25,49.26,15600.0,46.397,46.4252,46.2094,46.2188,15600.0
2010-10-27 13:00:00,49.26,49.34,49.2,49.34,28400.0,46.2188,46.2938,46.1625,46.2938,28400.0
2010-10-27 13:30:00,49.37,49.45,49.32,49.45,12900.0,46.322,46.397,46.275,46.397,12900.0
2010-10-27 14:00:00,49.47,49.57,49.43,49.43,17100.0,46.4158,46.5096,46.3783,46.3783,17100.0
2010-10-27 14:30:00,49.42,49.64,49.42,49.53,18800.0,46.3689,46.5753,46.3689,46.4721,18800.0
2010-10-27 15:00:00,49.53,49.62,49.48,49.56,28700.0,46.4721,46.5565,46.4252,46.5002,28700.0
2010-10-27 15:30:00,49.56,49.75,49.5,49.7,105200.0,46.5002,46.6785,46.4439,46.6316,105200.0
2010-10-28 09:30:00,50.06,50.46,50.06,50.08,11500.0,46.9694,47.3447,46.9694,46.9881,11500.0
2010-10-28 10:00:00,50.1,50.2,49.59,49.6,22700.0,47.0069,47.1007,46.5284,46.5378,22700.0
2010-10-28 10:30:00,49.6,49.64,49.53,49.58,5500.0,46.5378,46.5753,46.4721,46.519,5500.0
2010-10-28 11:00:00,49.58,49.75,49.53,49.74,32500.0,46.519,46.6785,46.4721,46.6691,32500.0
2010-10-28 11:30:00,49.75,49.75,49.45,49.45,21900.0,46.6785,46.6785,46.397,46.397,21900.0
2010-10-28 12:00:00,49.42,49.52,49.42,49.47,10900.0,46.3689,46.4627,46.3689,46.4158,10900.0
2010-10-28 12:30:00,49.44,49.58,49.43,49.47,26000.0,46.3876,46.519,46.3783,46.4158,26000.0
2010-10-28 13:00:00,49.41,49.73,49.41,49.61,13400.0,46.3595,46.6597,46.3595,46.5471,13400.0
2010-10-28 13:30:00,49.62,49.67,49.54,49.64,36500.0,46.5565,46.6034,46.4815,46.5753,36500.0
2010-10-28 14:00:00,49.62,49.81,49.62,49.76,14500.0,46.5565,46.7348,46.5565,46.6879,14500.0
2010-10-28 14:30:00,49.75,49.82,49.65,49.79,16400.0,46.6785,46.7442,46.5847,46.716,16400.0
2010-10-28 15:00:00,49.78,49.86,49.66,49.73,43000.0,46.7066,46.7817,46.5941,46.6597,43000.0
2010-10-28 15:30:00,49.73,50.0,49.7,49.92,84500.0,46.6597,46.9131,46.6316,46.838,84500.0
2010-10-29 09:30:00,49.8,50.38,49.8,50.09,17200.0,46.7254,47.2696,46.7254,46.9975,17200.0
2010-10-29 10:00:00,50.06,50.38,50.06,50.27,7800.0,46.9694,47.2696,46.9694,47.1664,7800.0
2010-10-29 10:30:00,50.24,50.24,50.08,50.21,9300.0,47.1382,47.1382,46.9881,47.1101,9300.0
2010-10-29 11:00:00,50.21,50.23,50.05,50.12,9300.0,47.1101,47.1289,46.96,47.0257,9300.0
2010-10-29 11:30:00,50.06,50.06,49.88,50.0,9500.0,46.9694,46.9694,46.8005,46.9131,9500.0
2010-10-29 12:00:00,50.0,50.04,49.99,50.01,7800.0,46.9131,46.9506,46.9037,46.9224,7800.0
2010-10-29 12:30:00,50.04,50.06,49.97,50.0,27800.0,46.9506,46.9694,46.8849,46.9131,27800.0
2010-10-29 13:00:00,50.01,50.06,49.96,50.03,26300.0,46.9224,46.9694,46.8755,46.9412,26300.0
2010-10-29 13:30:00,50.06,50.15,50.0,50.13,12500.0,46.9694,47.0538,46.9131,47.035,12500.0
2010-10-29 14:00:00,50.12,50.13,50.06,50.09,7800.0,47.0257,47.035,46.9694,46.9975,7800.0
2010-10-29 14:30:00,50.1,50.1,49.99,50.01,16000.0,47.0069,47.0069,46.9037,46.9224,16000.0
2010-10-29 15:00:00,50.01,50.14,49.99,50.11,33700.0,46.9224,47.0444,46.9037,47.0163,33700.0
2010-10-29 15:30:00,50.11,50.23,50.03,50.07,73900.0,47.0163,47.1289,46.9412,46.9787,73900.0
2010-11-01 09:30:00,50.47,50.86,50.47,50.63,13600.0,47.354,47.72,47.354,47.5042,13600.0
2010-11-01 10:00:00,50.64,51.08,50.64,50.92,9900.0,47.5136,47.9264,47.5136,47.7763,9900.0
2010-11-01 10:30:00,50.9,50.9,50.59,50.59,10800.0,47.7575,47.7575,47.4666,47.4666,10800.0
2010-11-01 11:00:00,50.56,50.56,50.26,50.31,14400.0,47.4385,47.4385,47.157,47.2039,14400.0
2010-11-01 11:30:00,50.28,50.32,50.03,50.13,11600.0,47.1758,47.2133,46.9412,47.035,11600.0
2010-11-01 12:00:00,50.15,50.17,50.02,50.14,5400.0,47.0538,47.0726,46.9318,47.0444,5400.0
2010-11-01 12:30:00,50.12,50.13,49.99,50.03,10200.0,47.0257,47.035,46.9037,46.9412,10200.0
2010-11-01 13:00:00,50.08,50.15,49.94,50.07,14200.0,46.9881,47.0538,46.8568,46.9787,14200.0
2010-11-01 13:30:00,50.13,50.26,50.09,50.24,9600.0,47.035,47.157,46.9975,47.1382,9600.0
2010-11-01 14:00:00,50.23,50.27,50.1,50.12,17700.0,47.1289,47.1664,47.0069,47.0257,17700.0
2010-11-01 14:30:00,50.12,50.2,49.99,50.08,18300.0,47.0257,47.1007,46.9037,46.9881,18300.0
2010-11-01 15:00:00,50.07,50.15,49.78,50.09,73600.0,46.9787,47.0538,46.7066,46.9975,73600.0
2010-11-01 15:30:00,50.09,50.24,50.06,50.19,66800.0,46.9975,47.1382,46.9694,47.0913,66800.0
2010-11-02 09:30:00,50.94,51.18,50.71,50.89,29500.0,47.795,48.0202,47.5792,47.7481,29500.0
2010-11-02 10:00:00,50.86,50.87,50.59,50.65,5300.0,47.72,47.7294,47.4666,47.5229,5300.0
2010-11-02 10:30:00,50.63,50.69,50.49,50.6,6100.0,47.5042,47.5605,47.3728,47.476,6100.0
2010-11-02 11:00:00,50.69,50.86,50.69,50.84,8100.0,47.5605,47.72,47.5605,47.7012,8100.0
2010-11-02 11:30:00,50.83,50.94,50.78,50.91,8100.0,47.6918,47.795,47.6449,47.7669,8100.0
2010-11-02 12:00:00,50.92,50.93,50.67,50.7,36900.0,47.7763,47.7856,47.5417,47.5698,36900.0
2010-11-02 12:30:00,50.72,50.85,50.68,50.85,32300.0,47.5886,47.7106,47.5511,47.7106,32300.0
2010-11-02 13:00:00,50.85,50.95,50.82,50.87,8300.0,47.7106,47.8044,47.6824,47.7294,8300.0
2010-11-02 13:30:00,50.89,51.09,50.87,51.09,13700.0,47.7481,47.9358,47.7294,47.9358,13700.0
2010-11-02 14:00:00,51.08,51.15,50.75,50.82,61500.0,47.9264,47.9921,47.6168,47.6824,61500.0
2010-11-02 14:30:00,50.81,50.81,50.68,50.79,30600.0,47.6731,47.6731,47.5511,47.6543,30600.0
2010-11-02 15:00:00,50.79,51.02,50.79,51.0,19000.0,47.6543,47.8701,47.6543,47.8513,19000.0
2010-11-02 15:30:00,51.0,51.03,50.85,50.98,63200.0,47.8513,47.8795,47.7106,47.8326,63200.0
2010-11-03 09:30:00,51.02,51.06,50.85,50.98,8200.0,47.8701,47.9076,47.7106,47.8326,8200.0
2010-11-03 10:00:00,51.02,51.1,50.87,50.96,10000.0,47.8701,47.9452,47.7294,47.8138,10000.0
2010-11-03 10:30:00,50.99,51.02,50.81,50.81,8700.0,47.8419,47.8701,47.6731,47.6731,8700.0
2010-11-03 11:00:00,50.82,50.85,50.64,50.69,8300.0,47.6824,47.7106,47.5136,47.5605,8300.0
2010-11-03 11:30:00,50.67,50.83,50.6,50.64,8700.0,47.5417,47.6918,47.476,47.5136,8700.0
2010-11-03 12:00:00,50.54,50.64,50.42,50.42,8100.0,47.4197,47.5136,47.3071,47.3071,8100.0
2010-11-03 12:30:00,50.49,50.58,50.46,50.52,2800.0,47.3728,47.4573,47.3447,47.401,2800.0
2010-11-03 13:00:00,50.57,50.7,50.57,50.63,4100.0,47.4479,47.5698,47.4479,47.5042,4100.0
2010-11-03 13:30:00,50.61,50.71,50.59,50.67,9400.0,47.4854,47.5792,47.4666,47.5417,9400.0
2010-11-03 14:00:00,50.68,51.14,50.28,50.36,23200.0,47.5511,47.9827,47.1758,47.2508,23200.0
2010-11-03 14:30:00,50.37,51.04,50.25,50.96,22600.0,47.2602,47.8889,47.1476,47.8138,22600.0
2010-11-03 15:00:00,50.95,51.11,50.86,51.03,30000.0,47.8044,47.9545,47.72,47.8795,30000.0
2010-11-03 15:30:00,51.01,51.29,50.9,51.23,81200.0,47.8607,48.1234,47.7575,48.0671,81200.0
2010-11-04 09:30:00,52.0,52.35,51.9,52.34,42400.0,48.7896,49.118,48.6958,49.1086,42400.0
2010-11-04 10:00:00,52.34,52.45,52.15,52.42,38500.0,49.1086,49.2118,48.9303,49.1837,38500.0
2010-11-04 10:30:00,52.43,52.5,52.31,52.49,18800.0,49.193,49.2587,49.0804,49.2493,18800.0
2010-11-04 11:00:00,52.49,52.69,52.45,52.54,20700.0,49.2493,49.437,49.2118,49.2962,20700.0
2010-11-04 11:30:00,52.57,52.65,52.29,52.3,25400.0,49.3244,49.3995,49.0617,49.0711,25400.0
2010-11-04 12:00:00,52.27,52.42,52.25,52.38,13600.0,49.0429,49.1837,49.0242,49.1461,13600.0
2010-11-04 12:30:00,52.39,52.45,52.3,52.45,20000.0,49.1555,49.2118,49.0711,49.2118,20000.0
2010-11-04 13:00:00,52.45,52.5,52.4,52.44,14200.0,49.2118,49.2587,49.1649,49.2024,14200.0
2010-11-04 13:30:00,52.47,52.48,52.36,52.44,24200.0,49.2306,49.24,49.1274,49.2024,24200.0
2010-11-04 14:00:00,52.42,52.56,52.37,52.5,20900.0,49.1837,49.315,49.1367,49.2587,20900.0
2010-11-04 14:30:00,52.48,52.61,52.43,52.5,21800.0,49.24,49.3619,49.193,49.2587,21800.0
2010-11-04 15:00:00,52.5,52.7,52.46,52.69,45100.0,49.2587,49.4464,49.2212,49.437,45100.0
2010-11-04 15:30:00,52.63,52.72,52.53,52.68,83100.0,49.3807,49.4651,49.2869,49.4276,83100.0
2010-11-05 09:30:00,52.73,52.94,52.47,52.86,12200.0,49.4745,49.6716,49.2306,49.5965,12200.0
2010-11-05 10:00:00,52.84,53.09,52.78,53.03,15000.0,49.5777,49.8123,49.5214,49.756,15000.0
2010-11-05 10:30:00,53.07,53.32,53.05,53.31,13500.0,49.7935,50.0281,49.7748,50.0187,13500.0
2010-11-05 11:00:00,53.31,53.31,53.22,53.29,16500.0,50.0187,50.0187,49.9343,49.9999,16500.0
2010-11-05 11:30:00,53.29,53.34,53.18,53.24,22700.0,49.9999,50.0469,49.8967,49.953,22700.0
2010-11-05 12:00:00,53.23,53.3,53.15,53.29,19200.0,49.9436,50.0093,49.8686,49.9999,19200.0
2010-11-05 12:30:00,53.26,53.44,53.24,53.44,19200.0,49.9718,50.1407,49.953,50.1407,19200.0
2010-11-05 13:00:00,53.41,53.5,53.39,53.5,33500.0,50.1125,50.197,50.0938,50.197,33500.0
2010-11-05 13:30:00,53.49,53.52,53.44,53.51,24200.0,50.1876,50.2157,50.1407,50.2064,24200.0
2010-11-05 14:00:00,53.53,53.53,53.35,53.46,30600.0,50.2251,50.2251,50.0562,50.1594,30600.0
2010-11-05 14:30:00,53.45,53.54,53.39,53.39,38100.0,50.1501,50.2345,50.0938,50.0938,38100.0
2010-11-05 15:00:00,53.42,53.47,53.28,53.43,70100.0,50.1219,50.1688,49.9906,50.1313,70100.0
2010-11-05 15:30:00,53.44,53.59,53.23,53.51,126300.0,50.1407,50.2814,49.9436,50.2064,126300.0
2010-11-08 09:30:00,53.12,53.12,52.71,53.05,17300.0,49.8404,49.8404,49.4558,49.7748,17300.0
2010-11-08 10:00:00,52.99,53.19,52.89,53.07,13200.0,49.7185,49.9061,49.6246,49.7935,13200.0
2010-11-08 10:30:00,53.09,53.1,52.8,52.84,8000.0,49.8123,49.8217,49.5402,49.5777,8000.0
2010-11-08 11:00:00,52.85,53.04,52.73,53.02,18100.0,49.5871,49.7654,49.4745,49.7466,18100.0
2010-11-08 11:30:00,53.04,53.07,52.92,52.97,13300.0,49.7654,49.7935,49.6528,49.6997,13300.0
2010-11-08 12:00:00,52.98,53.01,52.84,52.98,16100.0,49.7091,49.7372,49.5777,49.7091,16100.0
2010-11-08 12:30:00,52.97,53.0,52.87,52.98,10600.0,49.6997,49.7278,49.6059,49.7091,10600.0
2010-11-08 13:00:00,52.98,53.11,52.92,53.02,18300.0,49.7091,49.8311,49.6528,49.7466,18300.0
2010-11-08 13:30:00,53.02,53.1,52.95,53.07,17700.0,49.7466,49.8217,49.6809,49.7935,17700.0
2010-11-08 14:00:00,53.06,53.22,53.06,53.2,11200.0,49.7841,49.9343,49.7841,49.9155,11200.0
2010-11-08 14:30:00,53.19,53.19,53.08,53.15,25200.0,49.9061,49.9061,49.8029,49.8686,25200.0
2010-11-08 15:00:00,53.17,53.29,53.17,53.25,18800.0,49.8874,49.9999,49.8874,49.9624,18800.0
2010-11-08 15:30:00,53.27,53.4,53.24,53.37,68400.0,49.9812,50.1032,49.953,50.075,68400.0
2010-11-09 09:30:00,53.43,53.43,52.93,53.14,10300.0,50.1313,50.1313,49.6622,49.8592,10300.0
2010-11-09 10:00:00,53.21,53.44,53.15,53.31,23300.0,49.9249,50.1407,49.8686,50.0187,23300.0
2010-11-09 10:30:00,53.23,53.28,53.17,53.26,4900.0,49.9436,49.9906,49.8874,49.9718,4900.0
2010-11-09 11:00:00,53.24,53.28,53.11,53.13,13900.0,49.953,49.9906,49.8311,49.8498,13900.0
2010-11-09 11:30:00,53.11,53.23,52.97,52.97,17700.0,49.8311,49.9436,49.6997,49.6997,17700.0
2010-11-09 12:00:00,53.0,53.2,52.99,53.19,10700.0,49.7278,49.9155,49.7185,49.9061,10700.0
2010-11-09 12:30:00,53.2,53.22,53.09,53.2,21100.0,49.9155,49.9343,49.8123,49.9155,21100.0
2010-11-09 13:00:00,53.19,53.3,53.09,53.16,13600.0,49.9061,50.0093,49.8123,49.878,13600.0
2010-11-09 13:30:00,53.15,53.17,52.97,53.09,39100.0,49.8686,49.8874,49.6997,49.8123,39100.0
2010-11-09 14:00:00,53.08,53.26,53.08,53.14,10200.0,49.8029,49.9718,49.8029,49.8592,10200.0
2010-11-09 14:30:00,53.14,53.27,53.14,53.21,16700.0,49.8592,49.9812,49.8592,49.9249,16700.0
2010-11-09 15:00:00,53.17,53.17,52.9,52.97,25800.0,49.8874,49.8874,49.634,49.6997,25800.0
2010-11-09 15:30:00,52.97,53.08,52.56,52.99,102900.0,49.6997,49.8029,49.315,49.7185,102900.0
2010-11-10 09:30:00,53.01,53.04,52.42,52.49,57300.0,49.7372,49.7654,49.1837,49.2493,57300.0
2010-11-10 10:00:00,52.5,52.7,52.29,52.52,53800.0,49.2587,49.4464,49.0617,49.2775,53800.0
2010-11-10 10:30:00,52.55,53.0,52.55,52.99,21000.0,49.3056,49.7278,49.3056,49.7185,21000.0
2010-11-10 11:00:00,53.0,53.23,52.92,53.23,34300.0,49.7278,49.9436,49.6528,49.9436,34300.0
2010-11-10 11:30:00,53.26,53.39,53.26,53.35,51300.0,49.9718,50.0938,49.9718,50.0562,51300.0
2010-11-10 12:00:00,53.33,53.41,53.2,53.23,16600.0,50.0375,50.1125,49.9155,49.9436,16600.0
2010-11-10 12:30:00,53.24,53.4,53.22,53.36,8300.0,49.953,50.1032,49.9343,50.0656,8300.0
2010-11-10 13:00:00,53.34,53.55,53.21,53.5,25200.0,50.0469,50.2439,49.9249,50.197,25200.0
2010-11-10 13:30:00,53.51,53.57,53.32,53.41,19400.0,50.2064,50.2627,50.0281,50.1125,19400.0
2010-11-10 14:00:00,53.43,53.68,53.4,53.6,24600.0,50.1313,50.3659,50.1032,50.2908,24600.0
2010-11-10 14:30:00,53.6,53.66,53.51,53.64,23900.0,50.2908,50.3471,50.2064,50.3283,23900.0
2010-11-10 15:00:00,53.64,53.67,53.53,53.67,33500.0,50.3283,50.3565,50.2251,50.3565,33500.0
2010-11-10 15:30:00,53.65,53.84,53.6,53.84,71700.0,50.3377,50.516,50.2908,50.516,71700.0
2010-11-11 09:30:00,53.34,53.52,52.8,53.44,53000.0,50.0469,50.2157,49.5402,50.1407,53000.0
2010-11-11 10:00:00,53.41,53.75,53.28,53.41,41000.0,50.1125,50.4315,49.9906,50.1125,41000.0
2010-11-11 10:30:00,53.41,53.49,53.15,53.49,14300.0,50.1125,50.1876,49.8686,50.1876,14300.0
2010-11-11 11:00:00,53.44,53.5,53.22,53.44,23500.0,50.1407,50.197,49.9343,50.1407,23500.0
2010-11-11 11:30:00,53.48,53.5,53.37,53.46,23600.0,50.1782,50.197,50.075,50.1594,23600.0
2010-11-11 12:00:00,53.45,53.55,53.43,53.48,35200.0,50.1501,50.2439,50.1313,50.1782,35200.0
2010-11-11 12:30:00,53.48,53.52,53.43,53.49,16000.0,50.1782,50.2157,50.1313,50.1876,16000.0
2010-11-11 13:00:00,53.47,53.51,53.43,53.43,12200.0,50.1688,50.2064,50.1313,50.1313,12200.0
2010-11-11 13:30:00,53.39,53.65,53.39,53.64,11400.0,50.0938,50.3377,50.0938,50.3283,11400.0
2010-11-11 14:00:00,53.65,53.76,53.6,53.61,18900.0,50.3377,50.4409,50.2908,50.3002,18900.0
2010-11-11 14:30:00,53.62,53.73,53.58,53.65,19000.0,50.3096,50.4128,50.272,50.3377,19000.0
2010-11-11 15:00:00,53.65,53.68,53.55,53.55,27600.0,50.3377,50.3659,50.2439,50.2439,27600.0
2010-11-11 15:30:00,53.56,53.56,53.16,53.16,188100.0,50.2533,50.2533,49.878,49.878,188100.0
2010-11-12 09:30:00,53.11,53.93,53.11,53.81,42000.0,49.8311,50.6004,49.8311,50.4878,42000.0
2010-11-12 10:00:00,53.79,53.84,53.48,53.48,25900.0,50.4691,50.516,50.1782,50.1782,25900.0
2010-11-12 10:30:00,53.46,53.54,53.14,53.14,73200.0,50.1594,50.2345,49.8592,49.8592,73200.0
2010-11-12 11:00:00,53.19,53.4,53.14,53.4,13700.0,49.9061,50.1032,49.8592,50.1032,13700.0
2010-11-12 11:30:00,53.42,53.48,53.22,53.26,30100.0,50.1219,50.1782,49.9343,49.9718,30100.0
2010-11-12 12:00:00,53.21,53.28,53.04,53.06,33100.0,49.9249,49.9906,49.7654,49.7841,33100.0
2010-11-12 12:30:00,53.09,53.15,52.85,52.88,25400.0,49.8123,49.8686,49.5871,49.6153,25400.0
2010-11-12 13:00:00,52.87,52.87,52.78,52.84,9600.0,49.6059,49.6059,49.5214,49.5777,9600.0
2010-11-12 13:30:00,52.84,53.0,52.81,52.83,54200.0,49.5777,49.7278,49.5496,49.5683,54200.0
2010-11-12 14:00:00,52.85,52.99,52.83,52.96,12700.0,49.5871,49.7185,49.5683,49.6903,12700.0
2010-11-12 14:30:00,52.96,53.15,52.9,53.08,13900.0,49.6903,49.8686,49.634,49.8029,13900.0
2010-11-12 15:00:00,53.04,53.3,53.01,53.1,20100.0,49.7654,50.0093,49.7372,49.8217,20100.0
2010-11-12 15:30:00,53.11,53.18,52.88,52.93,49900.0,49.8311,49.8967,49.6153,49.6622,49900.0
2010-11-15 09:30:00,53.08,53.47,53.01,53.05,12200.0,49.8029,50.1688,49.7372,49.7748,12200.0
2010-11-15 10:00:00,52.94,53.22,52.82,53.18,9300.0,49.6716,49.9343,49.559,49.8967,9300.0
2010-11-15 10:30:00,53.16,53.27,52.96,53.21,6200.0,49.878,49.9812,49.6903,49.9249,6200.0
2010-11-15 11:00:00,53.2,53.24,53.06,53.17,16500.0,49.9155,49.953,49.7841,49.8874,16500.0
2010-11-15 11:30:00,53.18,53.46,53.17,53.46,9100.0,49.8967,50.1594,49.8874,50.1594,9100.0
2010-11-15 12:00:00,53.46,53.48,52.94,53.02,11900.0,50.1594,50.1782,49.6716,49.7466,11900.0
2010-11-15 12:30:00,53.04,53.2,52.95,53.2,5000.0,49.7654,49.9155,49.6809,49.9155,5000.0
2010-11-15 13:00:00,53.22,53.27,53.1,53.26,10600.0,49.9343,49.9812,49.8217,49.9718,10600.0
2010-11-15 13:30:00,53.26,53.27,53.13,53.14,12900.0,49.9718,49.9812,49.8498,49.8592,12900.0
2010-11-15 14:00:00,53.11,53.16,52.88,52.89,23000.0,49.8311,49.878,49.6153,49.6246,23000.0
2010-11-15 14:30:00,52.87,52.97,52.79,52.86,21600.0,49.6059,49.6997,49.5308,49.5965,21600.0
2010-11-15 15:00:00,52.88,52.97,52.69,52.75,23600.0,49.6153,49.6997,49.437,49.4933,23600.0
2010-11-15 15:30:00,52.75,52.8,52.57,52.62,50600.0,49.4933,49.5402,49.3244,49.3713,50600.0
2010-11-16 09:30:00,52.13,52.3,51.99,52.09,22600.0,48.9116,49.0711,48.7802,48.874,22600.0
2010-11-16 10:00:00,52.05,52.3,51.96,52.0,14800.0,48.8365,49.0711,48.7521,48.7896,14800.0
2010-11-16 10:30:00,52.0,52.09,51.85,52.01,24500.0,48.7896,48.874,48.6488,48.799,24500.0
2010-11-16 11:00:00,52.0,52.0,51.62,51.76,16500.0,48.7896,48.7896,48.433,48.5644,16500.0
2010-11-16 11:30:00,51.79,51.88,51.33,51.55,23300.0,48.5926,48.677,48.161,48.3674,23300.0
2010-11-16 12:00:00,51.62,51.83,51.58,51.7,18200.0,48.433,48.6301,48.3955,48.5081,18200.0
2010-11-16 12:30:00,51.68,51.7,51.47,51.7,9700.0,48.4893,48.5081,48.2923,48.5081,9700.0
2010-11-16 13:00:00,51.72,51.75,51.5,51.74,7700.0,48.5269,48.555,48.3205,48.5456,7700.0
2010-11-16 13:30:00,51.71,51.76,51.58,51.64,13100.0,48.5175,48.5644,48.3955,48.4518,13100.0
2010-11-16 14:00:00,51.65,51.8,51.42,51.46,15100.0,48.4612,48.6019,48.2454,48.2829,15100.0
2010-11-16 14:30:00,51.46,51.53,51.25,51.45,17400.0,48.2829,48.3486,48.0859,48.2735,17400.0
2010-11-16 15:00:00,51.49,51.54,51.24,51.4,22900.0,48.3111,48.358,48.0765,48.2266,22900.0
2010-11-16 15:30:00,51.39,51.72,51.39,51.68,73800.0,48.2172,48.5269,48.2172,48.4893,73800.0
2010-11-17 09:30:00,51.71,51.73,51.33,51.73,10400.0,48.5175,48.5363,48.161,48.5363,10400.0
2010-11-17 10:00:00,51.8,51.8,51.64,51.72,19400.0,48.6019,48.6019,48.4518,48.5269,19400.0
2010-11-17 10:30:00,51.76,51.76,51.57,51.65,11800.0,48.5644,48.5644,48.3861,48.4612,11800.0
2010-11-17 11:00:00,51.6,51.7,51.48,51.59,12800.0,48.4143,48.5081,48.3017,48.4049,12800.0
2010-11-17 11:30:00,51.58,51.6,51.33,51.51,24300.0,48.3955,48.4143,48.161,48.3298,24300.0
2010-11-17 12:00:00,51.52,51.59,51.44,51.48,13500.0,48.3392,48.4049,48.2642,48.3017,13500.0
2010-11-17 12:30:00,51.49,51.56,51.46,51.49,7600.0,48.3111,48.3768,48.2829,48.3111,7600.0
2010-11-17 13:00:00,51.47,51.57,51.44,51.51,8200.0,48.2923,48.3861,48.2642,48.3298,8200.0
2010-11-17 13:30:00,51.52,51.61,51.44,51.49,11200.0,48.3392,48.4237,48.2642,48.3111,11200.0
2010-11-17 14:00:00,51.51,51.58,51.41,51.5,12800.0,48.3298,48.3955,48.236,48.3205,12800.0
2010-11-17 14:30:00,51.52,51.59,51.44,51.51,16800.0,48.3392,48.4049,48.2642,48.3298,16800.0
2010-11-17 15:00:00,51.48,51.51,51.19,51.23,27700.0,48.3017,48.3298,48.0296,48.0671,27700.0
2010-11-17 15:30:00,51.25,51.55,51.25,51.45,37200.0,48.0859,48.3674,48.0859,48.2735,37200.0
2010-11-18 09:30:00,51.91,52.33,51.91,52.1,58000.0,48.7051,49.0992,48.7051,48.8834,58000.0
2010-11-18 10:00:00,52.14,52.67,52.14,52.46,59400.0,48.9209,49.4182,48.9209,49.2212,59400.0
2010-11-18 10:30:00,52.45,52.46,52.29,52.32,20100.0,49.2118,49.2212,49.0617,49.0898,20100.0
2010-11-18 11:00:00,52.34,52.42,52.25,52.28,29900.0,49.1086,49.1837,49.0242,49.0523,29900.0
2010-11-18 11:30:00,52.32,52.57,52.31,52.54,17100.0,49.0898,49.3244,49.0804,49.2962,17100.0
2010-11-18 12:00:00,52.55,52.8,52.55,52.8,8500.0,49.3056,49.5402,49.3056,49.5402,8500.0
2010-11-18 12:30:00,52.8,52.86,52.57,52.57,17800.0,49.5402,49.5965,49.3244,49.3244,17800.0
2010-11-18 13:00:00,52.58,52.62,52.49,52.5,12000.0,49.3338,49.3713,49.2493,49.2587,12000.0
2010-11-18 13:30:00,52.5,52.53,52.33,52.37,14900.0,49.2587,49.2869,49.0992,49.1367,14900.0
2010-11-18 14:00:00,52.39,52.55,52.35,52.46,13000.0,49.1555,49.3056,49.118,49.2212,13000.0
2010-11-18 14:30:00,52.46,52.49,52.33,52.45,18900.0,49.2212,49.2493,49.0992,49.2118,18900.0
2010-11-18 15:00:00,52.48,52.57,52.39,52.46,23600.0,49.24,49.3244,49.1555,49.2212,23600.0
2010-11-18 15:30:00,52.48,52.48,52.17,52.24,62900.0,49.24,49.24,48.9491,49.0148,62900.0
2010-11-19 09:30:00,52.26,52.44,52.18,52.28,54300.0,49.0335,49.2024,48.9585,49.0523,54300.0
2010-11-19 10:00:00,52.33,52.57,52.3,52.42,18000.0,49.0992,49.3244,49.0711,49.1837,18000.0
2010-11-19 10:30:00,52.47,52.84,52.43,52.78,13400.0,49.2306,49.5777,49.193,49.5214,13400.0
2010-11-19 11:00:00,52.75,52.94,52.73,52.84,14400.0,49.4933,49.6716,49.4745,49.5777,14400.0
2010-11-19 11:30:00,52.84,52.91,52.8,52.9,11200.0,49.5777,49.6434,49.5402,49.634,11200.0
2010-11-19 12:00:00,52.85,52.89,52.61,52.61,6800.0,49.5871,49.6246,49.3619,49.3619,6800.0
2010-11-19 12:30:00,52.63,52.95,52.63,52.95,3300.0,49.3807,49.6809,49.3807,49.6809,3300.0
2010-11-19 13:00:00,52.94,52.98,52.82,52.84,11800.0,49.6716,49.7091,49.559,49.5777,11800.0
2010-11-19 13:30:00,52.85,52.87,52.74,52.74,10500.0,49.5871,49.6059,49.4839,49.4839,10500.0
2010-11-19 14:00:00,52.82,52.97,52.77,52.8,9300.0,49.559,49.6997,49.512,49.5402,9300.0
2010-11-19 14:30:00,52.83,52.85,52.71,52.77,22100.0,49.5683,49.5871,49.4558,49.512,22100.0
2010-11-19 15:00:00,52.75,52.94,52.75,52.81,18800.0,49.4933,49.6716,49.4933,49.5496,18800.0
2010-11-19 15:30:00,52.82,52.91,52.72,52.8,56800.0,49.559,49.6434,49.4651,49.5402,56800.0
2010-11-22 09:30:00,52.61,52.78,52.55,52.72,10700.0,49.3619,49.5214,49.3056,49.4651,10700.0
2010-11-22 10:00:00,52.73,52.74,52.35,52.35,17700.0,49.4745,49.4839,49.118,49.118,17700.0
2010-11-22 10:30:00,52.29,52.33,52.05,52.22,11600.0,49.0617,49.0992,48.8365,48.996,11600.0
2010-11-22 11:00:00,52.14,52.22,52.03,52.18,10200.0,48.9209,48.996,48.8177,48.9585,10200.0
2010-11-22 11:30:00,52.17,52.25,52.16,52.22,9400.0,48.9491,49.0242,48.9397,48.996,9400.0
2010-11-22 12:00:00,52.19,52.21,51.83,51.83,10700.0,48.9679,48.9866,48.6301,48.6301,10700.0
2010-11-22 12:30:00,51.79,51.79,51.58,51.74,13800.0,48.5926,48.5926,48.3955,48.5456,13800.0
2010-11-22 13:00:00,51.74,51.93,51.65,51.92,15000.0,48.5456,48.7239,48.4612,48.7145,15000.0
2010-11-22 13:30:00,51.93,52.38,51.93,52.3,10400.0,48.7239,49.1461,48.7239,49.0711,10400.0
2010-11-22 14:00:00,52.3,52.44,52.23,52.4,18100.0,49.0711,49.2024,49.0054,49.1649,18100.0
2010-11-22 14:30:00,52.35,52.6,52.35,52.59,9800.0,49.118,49.3525,49.118,49.3432,9800.0
2010-11-22 15:00:00,52.6,52.68,52.54,52.58,16200.0,49.3525,49.4276,49.2962,49.3338,16200.0
2010-11-22 15:30:00,52.6,52.89,52.52,52.81,35400.0,49.3525,49.6246,49.2775,49.5496,35400.0
2010-11-23 09:30:00,52.1,52.1,51.63,51.7,20100.0,48.8834,48.8834,48.4424,48.5081,20100.0
2010-11-23 10:00:00,51.67,51.78,51.56,51.58,27700.0,48.48,48.5832,48.3768,48.3955,27700.0
2010-11-23 10:30:00,51.64,51.98,51.61,51.98,14400.0,48.4518,48.7708,48.4237,48.7708,14400.0
2010-11-23 11:00:00,51.94,51.94,51.34,51.36,17600.0,48.7333,48.7333,48.1703,48.1891,17600.0
2010-11-23 11:30:00,51.35,51.59,51.24,51.4,20800.0,48.1797,48.4049,48.0765,48.2266,20800.0
2010-11-23 12:00:00,51.43,51.49,51.36,51.42,7400.0,48.2548,48.3111,48.1891,48.2454,7400.0
2010-11-23 12:30:00,51.45,51.76,51.42,51.76,12000.0,48.2735,48.5644,48.2454,48.5644,12000.0
2010-11-23 13:00:00,51.74,51.95,51.74,51.95,13700.0,48.5456,48.7427,48.5456,48.7427,13700.0
2010-11-23 13:30:00,51.97,51.99,51.8,51.8,6800.0,48.7614,48.7802,48.6019,48.6019,6800.0
2010-11-23 14:00:00,51.83,51.93,51.57,51.63,17500.0,48.6301,48.7239,48.3861,48.4424,17500.0
2010-11-23 14:30:00,51.63,51.75,51.56,51.75,16200.0,48.4424,48.555,48.3768,48.555,16200.0
2010-11-23 15:00:00,51.76,51.85,51.67,51.8,16800.0,48.5644,48.6488,48.48,48.6019,16800.0
2010-11-23 15:30:00,51.8,51.99,51.78,51.95,30400.0,48.6019,48.7802,48.5832,48.7427,30400.0
2010-11-24 09:30:00,52.37,53.06,52.37,52.99,9100.0,49.1367,49.7841,49.1367,49.7185,9100.0
2010-11-24 10:00:00,52.87,53.42,52.82,53.4,10600.0,49.6059,50.1219,49.559,50.1032,10600.0
2010-11-24 10:30:00,53.4,53.54,53.36,53.51,13600.0,50.1032,50.2345,50.0656,50.2064,13600.0
2010-11-24 11:00:00,53.5,53.64,53.47,53.55,11600.0,50.197,50.3283,50.1688,50.2439,11600.0
2010-11-24 11:30:00,53.57,53.77,53.57,53.64,15600.0,50.2627,50.4503,50.2627,50.3283,15600.0
2010-11-24 12:00:00,53.65,53.79,53.61,53.72,9900.0,50.3377,50.4691,50.3002,50.4034,9900.0
2010-11-24 12:30:00,53.72,53.75,53.63,53.65,5300.0,50.4034,50.4315,50.319,50.3377,5300.0
2010-11-24 13:00:00,53.65,53.78,53.61,53.69,9500.0,50.3377,50.4597,50.3002,50.3752,9500.0
2010-11-24 13:30:00,53.74,53.76,53.63,53.69,11800.0,50.4222,50.4409,50.319,50.3752,11800.0
2010-11-24 14:00:00,53.67,53.68,53.55,53.61,7100.0,50.3565,50.3659,50.2439,50.3002,7100.0
2010-11-24 14:30:00,53.6,53.65,53.6,53.64,8800.0,50.2908,50.3377,50.2908,50.3283,8800.0
2010-11-24 15:00:00,53.61,53.78,53.6,53.74,15600.0,50.3002,50.4597,50.2908,50.4222,15600.0
2010-11-24 15:30:00,53.74,53.88,53.65,53.86,28200.0,50.4222,50.5535,50.3377,50.5348,28200.0
2010-11-26 09:30:00,53.53,53.81,53.18,53.76,9800.0,50.2251,50.4878,49.8967,50.4409,9800.0
2010-11-26 10:00:00,53.81,54.02,53.81,53.91,10400.0,50.4878,50.6849,50.4878,50.5817,10400.0
2010-11-26 10:30:00,53.91,53.91,53.63,53.66,5300.0,50.5817,50.5817,50.319,50.3471,5300.0
2010-11-26 11:00:00,53.67,53.67,53.53,53.53,6500.0,50.3565,50.3565,50.2251,50.2251,6500.0
2010-11-26 11:30:00,53.57,53.62,53.5,53.57,4700.0,50.2627,50.3096,50.197,50.2627,4700.0
2010-11-26 12:00:00,53.57,53.72,53.55,53.69,4900.0,50.2627,50.4034,50.2439,50.3752,4900.0
2010-11-26 12:30:00,53.68,53.69,53.36,53.39,16000.0,50.3659,50.3752,50.0656,50.0938,16000.0
2010-11-29 09:30:00,52.97,53.26,52.38,52.48,14300.0,49.6997,49.9718,49.1461,49.24,14300.0
2010-11-29 10:00:00,52.45,52.48,52.29,52.36,17100.0,49.2118,49.24,49.0617,49.1274,17100.0
2010-11-29 10:30:00,52.4,52.79,52.39,52.57,7100.0,49.1649,49.5308,49.1555,49.3244,7100.0
2010-11-29 11:00:00,52.56,52.79,52.48,52.76,37300.0,49.315,49.5308,49.24,49.5027,37300.0
2010-11-29 11:30:00,52.72,52.75,52.52,52.62,12500.0,49.4651,49.4933,49.2775,49.3713,12500.0
2010-11-29 12:00:00,52.64,52.91,52.57,52.83,10900.0,49.3901,49.6434,49.3244,49.5683,10900.0
2010-11-29 12:30:00,52.84,52.96,52.83,52.85,21500.0,49.5777,49.6903,49.5683,49.5871,21500.0
2010-11-29 13:00:00,52.85,52.87,52.68,52.74,3800.0,49.5871,49.6059,49.4276,49.4839,3800.0
2010-11-29 13:30:00,52.75,52.75,52.56,52.69,25100.0,49.4933,49.4933,49.315,49.437,25100.0
2010-11-29 14:00:00,52.71,53.0,52.69,53.0,8800.0,49.4558,49.7278,49.437,49.7278,8800.0
2010-11-29 14:30:00,53.05,53.35,53.05,53.35,26800.0,49.7748,50.0562,49.7748,50.0562,26800.0
2010-11-29 15:00:00,53.36,53.61,53.36,53.61,18600.0,50.0656,50.3002,50.0656,50.3002,18600.0
2010-11-29 15:30:00,53.59,53.62,53.41,53.51,25500.0,50.2814,50.3096,50.1125,50.2064,25500.0
2010-11-30 09:30:00,52.92,53.66,52.86,53.48,28100.0,49.6528,50.3471,49.5965,50.1782,28100.0
2010-11-30 10:00:00,53.54,53.86,53.34,53.85,30200.0,50.2345,50.5348,50.0469,50.5254,30200.0
2010-11-30 10:30:00,53.85,53.85,53.5,53.57,22800.0,50.5254,50.5254,50.197,50.2627,22800.0
2010-11-30 11:00:00,53.57,53.7,53.42,53.52,18900.0,50.2627,50.3846,50.1219,50.2157,18900.0
2010-11-30 11:30:00,53.51,53.66,53.4,53.6,32200.0,50.2064,50.3471,50.1032,50.2908,32200.0
2010-11-30 12:00:00,53.59,53.71,53.55,53.71,10800.0,50.2814,50.394,50.2439,50.394,10800.0
2010-11-30 12:30:00,53.66,53.78,53.57,53.76,5600.0,50.3471,50.4597,50.2627,50.4409,5600.0
2010-11-30 13:00:00,53.76,54.28,53.75,54.27,18800.0,50.4409,50.9288,50.4315,50.9194,18800.0
2010-11-30 13:30:00,54.27,54.3,54.05,54.09,17700.0,50.9194,50.9476,50.713,50.7506,17700.0
2010-11-30 14:00:00,54.1,54.17,53.74,53.76,20000.0,50.7599,50.8256,50.4222,50.4409,20000.0
2010-11-30 14:30:00,53.81,54.09,53.74,54.01,40300.0,50.4878,50.7506,50.4222,50.6755,40300.0
2010-11-30 15:00:00,53.99,54.03,53.81,53.97,30300.0,50.6567,50.6943,50.4878,50.638,30300.0
2010-11-30 15:30:00,53.97,54.04,53.73,53.84,80700.0,50.638,50.7036,50.4128,50.516,80700.0
2010-12-01 09:30:00,54.81,56.87,54.81,56.74,80000.0,51.4261,53.3589,51.4261,53.2369,80000.0
2010-12-01 10:00:00,56.8,56.97,56.42,56.46,122500.0,53.2932,53.4527,52.9367,52.9742,122500.0
2010-12-01 10:30:00,56.49,56.92,56.49,56.85,38300.0,53.0024,53.4058,53.0024,53.3402,38300.0
2010-12-01 11:00:00,56.85,57.13,56.85,57.07,20900.0,53.3402,53.6029,53.3402,53.5466,20900.0
2010-12-01 11:30:00,57.08,57.34,56.99,57.25,20500.0,53.556,53.7999,53.4715,53.7155,20500.0
2010-12-01 12:00:00,57.27,57.45,57.24,57.34,23100.0,53.7342,53.9031,53.7061,53.7999,23100.0
2010-12-01 12:30:00,57.33,57.37,57.17,57.2,25200.0,53.7905,53.8281,53.6404,53.6685,25200.0
2010-12-01 13:00:00,57.2,57.25,57.0,57.03,29200.0,53.6685,53.7155,53.4809,53.509,29200.0
2010-12-01 13:30:00,57.02,57.1,56.84,56.87,13500.0,53.4997,53.5747,53.3308,53.3589,13500.0
2010-12-01 14:00:00,56.88,56.92,56.61,56.61,21400.0,53.3683,53.4058,53.115,53.115,21400.0
2010-12-01 14:30:00,56.63,56.7,56.6,56.66,15500.0,53.1337,53.1994,53.1056,53.1619,15500.0
2010-12-01 15:00:00,56.63,56.64,56.45,56.45,92400.0,53.1337,53.1431,52.9649,52.9649,92400.0
2010-12-01 15:30:00,56.44,56.54,56.38,56.46,59400.0,52.9555,53.0493,52.8992,52.9742,59400.0
2010-12-02 09:30:00,56.57,56.83,56.06,56.3,130900.0,53.0774,53.3214,52.5989,52.8241,130900.0
2010-12-02 10:00:00,56.29,56.57,56.27,56.52,53000.0,52.8147,53.0774,52.796,53.0305,53000.0
2010-12-02 10:30:00,56.55,56.63,56.52,56.6,19000.0,53.0587,53.1337,53.0305,53.1056,19000.0
2010-12-02 11:00:00,56.6,56.61,56.47,56.54,37400.0,53.1056,53.115,52.9836,53.0493,37400.0
2010-12-02 11:30:00,56.55,56.59,56.41,56.51,29100.0,53.0587,53.0962,52.9273,53.0211,29100.0
2010-12-02 12:00:00,56.49,56.51,56.39,56.46,21800.0,53.0024,53.0211,52.9086,52.9742,21800.0
2010-12-02 12:30:00,56.47,56.59,56.47,56.53,36800.0,52.9836,53.0962,52.9836,53.0399,36800.0
2010-12-02 13:00:00,56.5,56.58,56.44,56.53,34300.0,53.0118,53.0868,52.9555,53.0399,34300.0
2010-12-02 13:30:00,56.5,56.58,56.42,56.45,62500.0,53.0118,53.0868,52.9367,52.9649,62500.0
2010-12-02 14:00:00,56.45,56.57,56.45,56.55,28700.0,52.9649,53.0774,52.9649,53.0587,28700.0
2010-12-02 14:30:00,56.53,56.54,56.44,56.49,25900.0,53.0399,53.0493,52.9555,53.0024,25900.0
2010-12-02 15:00:00,56.5,56.64,56.48,56.62,37000.0,53.0118,53.1431,52.993,53.1244,37000.0
2010-12-02 15:30:00,56.61,56.65,56.51,56.59,53000.0,53.115,53.1525,53.0211,53.0962,53000.0
2010-12-03 09:30:00,56.28,57.25,56.18,57.12,32500.0,52.8053,53.7155,52.7115,53.5935,32500.0
2010-12-03 10:00:00,57.14,57.27,56.9,56.91,23200.0,53.6123,53.7342,53.3871,53.3965,23200.0
2010-12-03 10:30:00,56.85,56.89,56.73,56.84,52200.0,53.3402,53.3777,53.2276,53.3308,52200.0
2010-12-03 11:00:00,56.85,56.88,56.7,56.72,54300.0,53.3402,53.3683,53.1994,53.2182,54300.0
2010-12-03 11:30:00,56.72,56.8,56.7,56.78,29500.0,53.2182,53.2932,53.1994,53.2745,29500.0
2010-12-03 12:00:00,56.77,56.88,56.73,56.75,12700.0,53.2651,53.3683,53.2276,53.2463,12700.0
2010-12-03 12:30:00,56.8,56.87,56.77,56.82,8200.0,53.2932,53.3589,53.2651,53.312,8200.0
2010-12-03 13:00:00,56.83,56.91,56.81,56.84,9700.0,53.3214,53.3965,53.3026,53.3308,9700.0
2010-12-03 13:30:00,56.87,56.9,56.78,56.78,9100.0,53.3589,53.3871,53.2745,53.2745,9100.0
2010-12-03 14:00:00,56.82,56.88,56.75,56.84,22800.0,53.312,53.3683,53.2463,53.3308,22800.0
2010-12-03 14:30:00,56.82,56.92,56.82,56.85,14100.0,53.312,53.4058,53.312,53.3402,14100.0
2010-12-03 15:00:00,56.85,57.09,56.83,57.09,11600.0,53.3402,53.5653,53.3214,53.5653,11600.0
2010-12-03 15:30:00,57.09,57.35,57.08,57.17,35700.0,53.5653,53.8093,53.556,53.6404,35700.0
2010-12-06 09:30:00,57.1,57.53,57.1,57.51,29700.0,53.5747,53.9782,53.5747,53.9594,29700.0
2010-12-06 10:00:00,57.53,58.0,57.53,57.9,25700.0,53.9782,54.4192,53.9782,54.3253,25700.0
2010-12-06 10:30:00,57.9,57.91,57.71,57.75,7600.0,54.3253,54.3347,54.1471,54.1846,7600.0
2010-12-06 11:00:00,57.76,57.94,57.71,57.91,18300.0,54.194,54.3629,54.1471,54.3347,18300.0
2010-12-06 11:30:00,57.91,58.14,57.9,58.03,20500.0,54.3347,54.5505,54.3253,54.4473,20500.0
2010-12-06 12:00:00,58.06,58.15,57.98,58.06,11300.0,54.4755,54.5599,54.4004,54.4755,11300.0
2010-12-06 12:30:00,58.04,58.1,58.01,58.09,9900.0,54.4567,54.513,54.4285,54.5036,9900.0
2010-12-06 13:00:00,58.1,58.62,58.1,58.6,32800.0,54.513,55.0009,54.513,54.9821,32800.0
2010-12-06 13:30:00,58.63,58.72,58.54,58.66,35300.0,55.0103,55.0947,54.9258,55.0384,35300.0
2010-12-06 14:00:00,58.69,58.81,58.61,58.72,27000.0,55.0666,55.1791,54.9915,55.0947,27000.0
2010-12-06 14:30:00,58.71,58.93,58.67,58.75,28000.0,55.0853,55.2917,55.0478,55.1229,28000.0
2010-12-06 15:00:00,58.75,58.84,58.73,58.73,25500.0,55.1229,55.2073,55.1041,55.1041,25500.0
2010-12-06 15:30:00,58.72,58.79,58.54,58.62,67200.0,55.0947,55.1604,54.9258,55.0009,67200.0
2010-12-07 09:30:00,59.0,59.53,59.0,59.35,25700.0,55.3574,55.8547,55.3574,55.6858,25700.0
2010-12-07 10:00:00,59.33,59.45,59.21,59.33,19000.0,55.667,55.7796,55.5545,55.667,19000.0
2010-12-07 10:30:00,59.33,59.52,59.29,59.52,8700.0,55.667,55.8453,55.6295,55.8453,8700.0
2010-12-07 11:00:00,59.53,59.88,59.51,59.74,12100.0,55.8547,56.1831,55.8359,56.0517,12100.0
2010-12-07 11:30:00,59.73,59.83,59.71,59.82,17200.0,56.0423,56.1362,56.0236,56.1268,17200.0
2010-12-07 12:00:00,59.79,59.85,59.73,59.8,13700.0,56.0986,56.1549,56.0423,56.108,13700.0
2010-12-07 12:30:00,59.84,59.88,59.78,59.88,10200.0,56.1456,56.1831,56.0893,56.1831,10200.0
2010-12-07 13:00:00,59.91,59.99,59.88,59.99,12800.0,56.2112,56.2863,56.1831,56.2863,12800.0
2010-12-07 13:30:00,60.0,60.13,59.93,60.13,22200.0,56.2957,56.4177,56.23,56.4177,22200.0
2010-12-07 14:00:00,60.12,60.13,59.9,59.94,32600.0,56.4083,56.4177,56.2019,56.2394,32600.0
2010-12-07 14:30:00,59.95,60.08,59.66,59.66,101400.0,56.2488,56.3707,55.9767,55.9767,101400.0
2010-12-07 15:00:00,59.72,59.92,59.64,59.83,65200.0,56.033,56.2206,55.9579,56.1362,65200.0
2010-12-07 15:30:00,59.83,59.89,59.42,59.55,106200.0,56.1362,56.1925,55.7515,55.8735,106200.0
2010-12-08 09:30:00,59.47,59.55,58.92,59.11,63200.0,55.7984,55.8735,55.2824,55.4606,63200.0
2010-12-08 10:00:00,59.07,59.07,58.73,58.93,18900.0,55.4231,55.4231,55.1041,55.2917,18900.0
2010-12-08 10:30:00,58.91,59.04,58.69,58.92,18100.0,55.273,55.3949,55.0666,55.2824,18100.0
2010-12-08 11:00:00,58.92,59.15,58.92,59.03,8700.0,55.2824,55.4982,55.2824,55.3856,8700.0
2010-12-08 11:30:00,59.01,59.02,58.84,58.86,26400.0,55.3668,55.3762,55.2073,55.2261,26400.0
2010-12-08 12:00:00,58.89,58.89,58.67,58.73,19200.0,55.2542,55.2542,55.0478,55.1041,19200.0
2010-12-08 12:30:00,58.73,58.73,58.34,58.34,21800.0,55.1041,55.1041,54.7382,54.7382,21800.0
2010-12-08 13:00:00,58.35,58.57,58.35,58.51,35500.0,54.7475,54.954,54.7475,54.8977,35500.0
2010-12-08 13:30:00,58.52,58.82,58.51,58.79,10500.0,54.9071,55.1885,54.8977,55.1604,10500.0
2010-12-08 14:00:00,58.78,58.8,58.71,58.75,13400.0,55.151,55.1698,55.0853,55.1229,13400.0
2010-12-08 14:30:00,58.75,58.85,58.61,58.76,49800.0,55.1229,55.2167,54.9915,55.1322,49800.0
2010-12-08 15:00:00,58.71,58.72,58.36,58.36,24900.0,55.0853,55.0947,54.7569,54.7569,24900.0
2010-12-08 15:30:00,58.35,58.46,58.35,58.37,52900.0,54.7475,54.8508,54.7475,54.7663,52900.0
2010-12-09 09:30:00,58.85,58.94,58.58,58.79,9800.0,55.2167,55.3011,54.9633,55.1604,9800.0
2010-12-09 10:00:00,58.79,58.85,58.55,58.68,11300.0,55.1604,55.2167,54.9352,55.0572,11300.0
2010-12-09 10:30:00,58.71,58.75,58.53,58.58,7900.0,55.0853,55.1229,54.9164,54.9633,7900.0
2010-12-09 11:00:00,58.6,58.82,58.6,58.72,13200.0,54.9821,55.1885,54.9821,55.0947,13200.0
2010-12-09 11:30:00,58.72,58.92,58.63,58.87,32500.0,55.0947,55.2824,55.0103,55.2354,32500.0
2010-12-09 12:00:00,58.86,58.96,58.85,58.88,12200.0,55.2261,55.3199,55.2167,55.2448,12200.0
2010-12-09 12:30:00,58.9,58.95,58.84,58.9,11500.0,55.2636,55.3105,55.2073,55.2636,11500.0
2010-12-09 13:00:00,58.92,59.07,58.85,58.92,18300.0,55.2824,55.4231,55.2167,55.2824,18300.0
2010-12-09 13:30:00,58.92,58.99,58.91,58.92,8000.0,55.2824,55.348,55.273,55.2824,8000.0
2010-12-09 14:00:00,58.95,58.97,58.74,58.77,18600.0,55.3105,55.3293,55.1135,55.1416,18600.0
2010-12-09 14:30:00,58.77,58.86,58.7,58.81,14800.0,55.1416,55.2261,55.0759,55.1791,14800.0
2010-12-09 15:00:00,58.81,58.88,58.76,58.76,30400.0,55.1791,55.2448,55.1322,55.1322,30400.0
2010-12-09 15:30:00,58.76,58.82,58.6,58.69,67800.0,55.1322,55.1885,54.9821,55.0666,67800.0
2010-12-10 09:30:00,58.94,59.06,58.69,58.95,11900.0,55.3011,55.4137,55.0666,55.3105,11900.0
2010-12-10 10:00:00,58.93,59.02,58.79,59.02,7700.0,55.2917,55.3762,55.1604,55.3762,7700.0
2010-12-10 10:30:00,59.12,59.12,58.94,58.98,13800.0,55.47,55.47,55.3011,55.3387,13800.0
2010-12-10 11:00:00,58.98,59.05,58.94,59.05,17500.0,55.3387,55.4043,55.3011,55.4043,17500.0
2010-12-10 11:30:00,59.05,59.06,59.0,59.05,16700.0,55.4043,55.4137,55.3574,55.4043,16700.0
2010-12-10 12:00:00,59.11,59.5,59.11,59.5,6200.0,55.4606,55.8265,55.4606,55.8265,6200.0
2010-12-10 12:30:00,59.47,59.65,59.47,59.59,7400.0,55.7984,55.9673,55.7984,55.911,7400.0
2010-12-10 13:00:00,59.6,59.78,59.6,59.73,7700.0,55.9204,56.0893,55.9204,56.0423,7700.0
2010-12-10 13:30:00,59.73,59.88,59.67,59.86,5600.0,56.0423,56.1831,55.9861,56.1643,5600.0
2010-12-10 14:00:00,59.88,60.11,59.88,60.08,15100.0,56.1831,56.3989,56.1831,56.3707,15100.0
2010-12-10 14:30:00,60.06,60.24,60.06,60.23,11900.0,56.352,56.5209,56.352,56.5115,11900.0
2010-12-10 15:00:00,60.22,60.22,59.99,60.01,20000.0,56.5021,56.5021,56.2863,56.3051,20000.0
2010-12-10 15:30:00,60.06,60.14,59.99,60.08,43600.0,56.352,56.427,56.2863,56.3707,43600.0
2010-12-13 09:30:00,60.35,60.46,60.03,60.3,10900.0,56.6241,56.7273,56.3238,56.5772,10900.0
2010-12-13 10:00:00,60.35,60.54,60.06,60.06,23300.0,56.6241,56.8023,56.352,56.352,23300.0
2010-12-13 10:30:00,60.03,60.2,60.0,60.13,18000.0,56.3238,56.4833,56.2957,56.4177,18000.0
2010-12-13 11:00:00,60.16,60.16,60.01,60.03,9000.0,56.4458,56.4458,56.3051,56.3238,9000.0
2010-12-13 11:30:00,60.01,60.02,59.91,59.92,14100.0,56.3051,56.3144,56.2112,56.2206,14100.0
2010-12-13 12:00:00,59.92,59.97,59.82,59.89,12100.0,56.2206,56.2675,56.1268,56.1925,12100.0
2010-12-13 12:30:00,59.89,59.92,59.5,59.58,57000.0,56.1925,56.2206,55.8265,55.9016,57000.0
2010-12-13 13:00:00,59.58,59.63,59.43,59.6,23200.0,55.9016,55.9485,55.7609,55.9204,23200.0
2010-12-13 13:30:00,59.59,59.71,59.58,59.7,11600.0,55.911,56.0236,55.9016,56.0142,11600.0
2010-12-13 14:00:00,59.72,59.86,59.68,59.69,12100.0,56.033,56.1643,55.9954,56.0048,12100.0
2010-12-13 14:30:00,59.7,59.77,59.6,59.6,11000.0,56.0142,56.0799,55.9204,55.9204,11000.0
2010-12-13 15:00:00,59.6,59.61,59.44,59.48,35300.0,55.9204,55.9298,55.7703,55.8078,35300.0
2010-12-13 15:30:00,59.48,59.53,59.36,59.47,51900.0,55.8078,55.8547,55.6952,55.7984,51900.0
2010-12-14 09:30:00,59.72,59.81,59.45,59.62,19500.0,56.033,56.1174,55.7796,55.9391,19500.0
2010-12-14 10:00:00,59.62,59.78,59.48,59.72,19000.0,55.9391,56.0893,55.8078,56.033,19000.0
2010-12-14 10:30:00,59.72,59.82,59.6,59.72,20400.0,56.033,56.1268,55.9204,56.033,20400.0
2010-12-14 11:00:00,59.72,59.79,59.63,59.79,12600.0,56.033,56.0986,55.9485,56.0986,12600.0
2010-12-14 11:30:00,59.76,59.8,59.66,59.75,13600.0,56.0705,56.108,55.9767,56.0611,13600.0
2010-12-14 12:00:00,59.76,59.81,59.65,59.65,8200.0,56.0705,56.1174,55.9673,55.9673,8200.0
2010-12-14 12:30:00,59.69,59.74,59.62,59.71,7800.0,56.0048,56.0517,55.9391,56.0236,7800.0
2010-12-14 13:00:00,59.72,59.74,59.49,59.5,15400.0,56.033,56.0517,55.8172,55.8265,15400.0
2010-12-14 13:30:00,59.48,59.58,59.45,59.55,6800.0,55.8078,55.9016,55.7796,55.8735,6800.0
2010-12-14 14:00:00,59.51,59.57,59.38,59.56,10500.0,55.8359,55.8922,55.714,55.8828,10500.0
2010-12-14 14:30:00,59.56,59.67,59.43,59.63,16800.0,55.8828,55.9861,55.7609,55.9485,16800.0
2010-12-14 15:00:00,59.64,59.71,59.42,59.47,17700.0,55.9579,56.0236,55.7515,55.7984,17700.0
2010-12-14 15:30:00,59.48,59.52,59.3,59.42,62100.0,55.8078,55.8453,55.6389,55.7515,62100.0
2010-12-15 09:30:00,59.24,59.73,59.05,59.73,29800.0,55.5826,56.0423,55.4043,56.0423,29800.0
2010-12-15 10:00:00,59.75,59.8,59.64,59.64,40400.0,56.0611,56.108,55.9579,55.9579,40400.0
2010-12-15 10:30:00,59.69,59.73,59.58,59.58,25500.0,56.0048,56.0423,55.9016,55.9016,25500.0
2010-12-15 11:00:00,59.56,59.66,59.39,59.53,17800.0,55.8828,55.9767,55.7233,55.8547,17800.0
2010-12-15 11:30:00,59.52,59.55,59.3,59.42,16300.0,55.8453,55.8735,55.6389,55.7515,16300.0
2010-12-15 12:00:00,59.42,59.47,59.32,59.43,18500.0,55.7515,55.7984,55.6577,55.7609,18500.0
2010-12-15 12:30:00,59.42,59.47,59.0,59.0,25200.0,55.7515,55.7984,55.3574,55.3574,25200.0
2010-12-15 13:00:00,59.0,59.13,58.9,58.96,14900.0,55.3574,55.4794,55.2636,55.3199,14900.0
2010-12-15 13:30:00,58.96,59.09,58.96,59.02,28500.0,55.3199,55.4419,55.3199,55.3762,28500.0
2010-12-15 14:00:00,59.01,59.06,58.95,58.97,32700.0,55.3668,55.4137,55.3105,55.3293,32700.0
2010-12-15 14:30:00,58.97,58.97,58.66,58.75,31700.0,55.3293,55.3293,55.0384,55.1229,31700.0
2010-12-15 15:00:00,58.75,58.98,58.75,58.93,40400.0,55.1229,55.3387,55.1229,55.2917,40400.0
2010-12-15 15:30:00,58.94,58.96,58.69,58.81,82300.0,55.3011,55.3199,55.0666,55.1791,82300.0
2010-12-16 09:30:00,58.92,59.13,58.83,58.87,26600.0,55.2824,55.4794,55.1979,55.2354,26600.0
2010-12-16 10:00:00,58.9,59.09,58.86,58.99,45600.0,55.2636,55.4419,55.2261,55.348,45600.0
2010-12-16 10:30:00,59.01,59.13,58.9,59.1,43900.0,55.3668,55.4794,55.2636,55.4512,43900.0
2010-12-16 11:00:00,59.1,59.53,59.02,59.34,72600.0,55.4512,55.8547,55.3762,55.6764,72600.0
2010-12-16 11:30:00,59.32,59.32,59.1,59.23,54400.0,55.6577,55.6577,55.4512,55.5732,54400.0
2010-12-16 12:00:00,59.24,59.31,59.23,59.28,28000.0,55.5826,55.6483,55.5732,55.6201,28000.0
2010-12-16 12:30:00,59.27,59.31,59.21,59.23,36000.0,55.6107,55.6483,55.5545,55.5732,36000.0
2010-12-16 13:00:00,59.22,59.22,59.05,59.05,14200.0,55.5638,55.5638,55.4043,55.4043,14200.0
2010-12-16 13:30:00,59.06,59.08,58.86,58.9,29600.0,55.4137,55.4325,55.2261,55.2636,29600.0
2010-12-16 14:00:00,58.92,59.02,58.86,58.97,10500.0,55.2824,55.3762,55.2261,55.3293,10500.0
2010-12-16 14:30:00,58.97,59.02,58.85,58.9,29000.0,55.3293,55.3762,55.2167,55.2636,29000.0
2010-12-16 15:00:00,58.87,59.07,58.87,59.0,42700.0,55.2354,55.4231,55.2354,55.3574,42700.0
2010-12-16 15:30:00,59.01,59.11,58.9,58.9,144200.0,55.3668,55.4606,55.2636,55.2636,144200.0
2010-12-17 09:30:00,58.94,59.61,58.72,59.06,162800.0,55.3011,55.9298,55.0947,55.4137,162800.0
2010-12-17 10:00:00,59.06,59.11,58.94,59.05,46400.0,55.4137,55.4606,55.3011,55.4043,46400.0
2010-12-17 10:30:00,59.04,59.11,58.92,59.03,49200.0,55.3949,55.4606,55.2824,55.3856,49200.0
2010-12-17 11:00:00,59.03,59.39,58.96,59.34,39300.0,55.3856,55.7233,55.3199,55.6764,39300.0
2010-12-17 11:30:00,59.36,59.7,59.36,59.56,45600.0,55.6952,56.0142,55.6952,55.8828,45600.0
2010-12-17 12:00:00,59.6,59.89,59.6,59.77,13400.0,55.9204,56.1925,55.9204,56.0799,13400.0
2010-12-17 12:30:00,59.77,59.89,59.71,59.85,11200.0,56.0799,56.1925,56.0236,56.1549,11200.0
2010-12-17 13:00:00,59.88,60.13,59.87,60.1,25000.0,56.1831,56.4177,56.1737,56.3895,25000.0
2010-12-17 13:30:00,60.09,60.1,59.93,59.99,34900.0,56.3801,56.3895,56.23,56.2863,34900.0
2010-12-17 14:00:00,59.98,60.0,59.87,59.93,20200.0,56.2769,56.2957,56.1737,56.23,20200.0
2010-12-17 14:30:00,59.9,59.9,59.35,59.69,116200.0,56.2019,56.2019,55.6858,56.0048,116200.0
2010-12-17 15:00:00,59.69,59.92,59.65,59.92,26600.0,56.0048,56.2206,55.9673,56.2206,26600.0
2010-12-17 15:30:00,59.91,59.92,59.7,59.75,52000.0,56.2112,56.2206,56.0142,56.0611,52000.0
2010-12-20 09:30:00,59.83,59.83,59.47,59.58,16000.0,56.1362,56.1362,55.7984,55.9016,16000.0
2010-12-20 10:00:00,59.59,59.63,59.33,59.43,8500.0,55.911,55.9485,55.667,55.7609,8500.0
2010-12-20 10:30:00,59.41,59.5,59.39,59.39,17100.0,55.7421,55.8265,55.7233,55.7233,17100.0
2010-12-20 11:00:00,59.38,59.5,59.33,59.48,11000.0,55.714,55.8265,55.667,55.8078,11000.0
2010-12-20 11:30:00,59.48,59.5,59.4,59.46,9800.0,55.8078,55.8265,55.7327,55.789,9800.0
2010-12-20 12:00:00,59.46,59.48,59.42,59.43,15500.0,55.789,55.8078,55.7515,55.7609,15500.0
2010-12-20 12:30:00,59.48,59.5,59.42,59.5,18000.0,55.8078,55.8265,55.7515,55.8265,18000.0
2010-12-20 13:00:00,59.5,59.54,59.47,59.51,13500.0,55.8265,55.8641,55.7984,55.8359,13500.0
2010-12-20 13:30:00,59.5,59.51,59.46,59.47,9300.0,55.8265,55.8359,55.789,55.7984,9300.0
2010-12-20 14:00:00,59.47,59.55,59.44,59.45,39500.0,55.7984,55.8735,55.7703,55.7796,39500.0
2010-12-20 14:30:00,59.46,59.51,59.34,59.37,17700.0,55.789,55.8359,55.6764,55.7046,17700.0
2010-12-20 15:00:00,59.37,59.41,59.3,59.36,21200.0,55.7046,55.7421,55.6389,55.6952,21200.0
2010-12-20 15:30:00,59.36,59.58,59.36,59.43,45700.0,55.6952,55.9016,55.6952,55.7609,45700.0
2010-12-21 09:30:00,59.64,59.77,59.61,59.71,13200.0,55.9579,56.0799,55.9298,56.0236,13200.0
2010-12-21 10:00:00,59.71,59.9,59.71,59.8,10900.0,56.0236,56.2019,56.0236,56.108,10900.0
2010-12-21 10:30:00,59.8,59.81,59.72,59.76,5700.0,56.108,56.1174,56.033,56.0705,5700.0
2010-12-21 11:00:00,59.77,59.77,59.72,59.72,5500.0,56.0799,56.0799,56.033,56.033,5500.0
2010-12-21 11:30:00,59.74,59.75,59.66,59.73,35600.0,56.0517,56.0611,55.9767,56.0423,35600.0
2010-12-21 12:00:00,59.74,59.75,59.67,59.75,6200.0,56.0517,56.0611,55.9861,56.0611,6200.0
2010-12-21 12:30:00,59.75,59.75,59.7,59.72,11900.0,56.0611,56.0611,56.0142,56.033,11900.0
2010-12-21 13:00:00,59.72,59.75,59.67,59.71,13600.0,56.033,56.0611,55.9861,56.0236,13600.0
2010-12-21 13:30:00,59.71,59.74,59.66,59.74,5600.0,56.0236,56.0517,55.9767,56.0517,5600.0
2010-12-21 14:00:00,59.74,59.75,59.7,59.74,6900.0,56.0517,56.0611,56.0142,56.0517,6900.0
2010-12-21 14:30:00,59.75,59.75,59.64,59.64,10000.0,56.0611,56.0611,55.9579,55.9579,10000.0
2010-12-21 15:00:00,59.65,59.75,59.62,59.75,10400.0,55.9673,56.0611,55.9391,56.0611,10400.0
2010-12-21 15:30:00,59.75,59.75,59.68,59.74,41200.0,56.0611,56.0611,55.9954,56.0517,41200.0
2010-12-22 09:30:00,59.74,60.09,59.74,59.99,33900.0,56.0517,56.3801,56.0517,56.2863,33900.0
2010-12-22 10:00:00,60.02,60.08,59.91,60.01,6000.0,56.3144,56.3707,56.2112,56.3051,6000.0
2010-12-22 10:30:00,60.06,60.06,59.9,60.0,8100.0,56.352,56.352,56.2019,56.2957,8100.0
2010-12-22 11:00:00,60.02,60.02,59.77,59.82,30500.0,56.3144,56.3144,56.0799,56.1268,30500.0
2010-12-22 11:30:00,59.84,59.86,59.71,59.72,11500.0,56.1456,56.1643,56.0236,56.033,11500.0
2010-12-22 12:00:00,59.72,59.86,59.68,59.85,6300.0,56.033,56.1643,55.9954,56.1549,6300.0
2010-12-22 12:30:00,59.85,59.85,59.6,59.64,6800.0,56.1549,56.1549,55.9204,55.9579,6800.0
2010-12-22 13:00:00,59.62,59.63,59.45,59.52,13100.0,55.9391,55.9485,55.7796,55.8453,13100.0
2010-12-22 13:30:00,59.51,59.51,59.3,59.36,13400.0,55.8359,55.8359,55.6389,55.6952,13400.0
2010-12-22 14:00:00,59.37,59.78,59.37,59.78,31500.0,55.7046,56.0893,55.7046,56.0893,31500.0
2010-12-22 14:30:00,59.78,59.78,59.57,59.58,12400.0,56.0893,56.0893,55.8922,55.9016,12400.0
2010-12-22 15:00:00,59.57,59.59,59.5,59.55,62100.0,55.8922,55.911,55.8265,55.8735,62100.0
2010-12-22 15:30:00,59.55,59.62,59.47,59.55,99300.0,55.8735,55.9391,55.7984,55.8735,99300.0
2010-12-23 09:30:00,59.54,59.62,59.46,59.5,12100.0,55.8641,55.9391,55.789,55.8265,12100.0
2010-12-23 10:00:00,59.5,59.52,59.28,59.36,37800.0,55.8265,55.8453,55.6201,55.6952,37800.0
2010-12-23 10:30:00,59.41,59.47,59.29,59.38,39000.0,55.7421,55.7984,55.6295,55.714,39000.0
2010-12-23 11:00:00,59.37,59.42,59.34,59.38,8800.0,55.7046,55.7515,55.6764,55.714,8800.0
2010-12-23 11:30:00,59.41,59.45,59.32,59.33,7300.0,55.7421,55.7796,55.6577,55.667,7300.0
2010-12-23 12:00:00,59.32,59.32,59.17,59.29,5700.0,55.6577,55.6577,55.5169,55.6295,5700.0
2010-12-23 12:30:00,59.28,59.29,59.14,59.19,8700.0,55.6201,55.6295,55.4888,55.5357,8700.0
2010-12-23 13:00:00,59.18,59.26,59.18,59.2,8400.0,55.5263,55.6014,55.5263,55.5451,8400.0
2010-12-23 13:30:00,59.21,59.26,59.06,59.13,35300.0,55.5545,55.6014,55.4137,55.4794,35300.0
2010-12-23 14:00:00,59.12,59.14,58.99,59.02,6500.0,55.47,55.4888,55.348,55.3762,6500.0
2010-12-23 14:30:00,59.06,59.15,58.98,59.15,8900.0,55.4137,55.4982,55.3387,55.4982,8900.0
2010-12-23 15:00:00,59.15,59.23,59.06,59.22,7200.0,55.4982,55.5732,55.4137,55.5638,7200.0
2010-12-23 15:30:00,59.22,59.23,59.01,59.07,24900.0,55.5638,55.5732,55.3668,55.4231,24900.0
2010-12-27 09:30:00,58.88,59.04,58.83,59.01,9300.0,55.2448,55.3949,55.1979,55.3668,9300.0
2010-12-27 10:00:00,59.01,59.05,58.72,59.03,92400.0,55.3668,55.4043,55.0947,55.3856,92400.0
2010-12-27 10:30:00,59.03,59.09,58.98,59.02,8400.0,55.3856,55.4419,55.3387,55.3762,8400.0
2010-12-27 11:00:00,59.01,59.06,58.98,58.98,20300.0,55.3668,55.4137,55.3387,55.3387,20300.0
2010-12-27 11:30:00,58.99,59.06,58.98,58.98,7000.0,55.348,55.4137,55.3387,55.3387,7000.0
2010-12-27 12:00:00,59.02,59.08,58.98,59.08,12000.0,55.3762,55.4325,55.3387,55.4325,12000.0
2010-12-27 12:30:00,59.07,59.15,59.01,59.06,9200.0,55.4231,55.4982,55.3668,55.4137,9200.0
2010-12-27 13:00:00,59.07,59.15,59.03,59.15,14600.0,55.4231,55.4982,55.3856,55.4982,14600.0
2010-12-27 13:30:00,59.15,59.28,59.15,59.28,6000.0,55.4982,55.6201,55.4982,55.6201,6000.0
2010-12-27 14:00:00,59.28,59.28,59.1,59.26,24600.0,55.6201,55.6201,55.4512,55.6014,24600.0
2010-12-27 14:30:00,59.26,59.37,59.23,59.3,16300.0,55.6014,55.7046,55.5732,55.6389,16300.0
2010-12-27 15:00:00,59.3,59.4,59.28,59.33,12200.0,55.6389,55.7327,55.6201,55.667,12200.0
2010-12-27 15:30:00,59.35,59.39,59.29,59.35,25500.0,55.6858,55.7233,55.6295,55.6858,25500.0
2010-12-28 09:30:00,59.5,59.5,59.24,59.39,39600.0,55.8265,55.8265,55.5826,55.7233,39600.0
2010-12-28 10:00:00,59.41,59.49,59.27,59.4,31400.0,55.7421,55.8172,55.6107,55.7327,31400.0
2010-12-28 10:30:00,59.41,59.47,59.33,59.33,13600.0,55.7421,55.7984,55.667,55.667,13600.0
2010-12-28 11:00:00,59.36,59.48,59.36,59.48,5500.0,55.6952,55.8078,55.6952,55.8078,5500.0
2010-12-28 11:30:00,59.47,59.47,59.37,59.38,6500.0,55.7984,55.7984,55.7046,55.714,6500.0
2010-12-28 12:00:00,59.39,59.47,59.36,59.47,2600.0,55.7233,55.7984,55.6952,55.7984,2600.0
2010-12-28 12:30:00,59.49,59.49,59.39,59.42,3700.0,55.8172,55.8172,55.7233,55.7515,3700.0
2010-12-28 13:00:00,59.43,59.46,59.35,59.35,11900.0,55.7609,55.789,55.6858,55.6858,11900.0
2010-12-28 13:30:00,59.38,59.38,59.34,59.35,3200.0,55.714,55.714,55.6764,55.6858,3200.0
2010-12-28 14:00:00,59.35,59.36,59.15,59.15,10000.0,55.6858,55.6952,55.4982,55.4982,10000.0
2010-12-28 14:30:00,59.14,59.14,59.05,59.14,7800.0,55.4888,55.4888,55.4043,55.4888,7800.0
2010-12-28 15:00:00,59.15,59.15,58.94,59.04,23500.0,55.4982,55.4982,55.3011,55.3949,23500.0
2010-12-28 15:30:00,59.04,59.07,58.97,58.98,29600.0,55.3949,55.4231,55.3293,55.3387,29600.0
2010-12-29 09:30:00,58.95,59.1,58.93,59.01,79700.0,55.3105,55.4512,55.2917,55.3668,79700.0
2010-12-29 10:00:00,59.01,59.12,59.0,59.02,10500.0,55.3668,55.47,55.3574,55.3762,10500.0
2010-12-29 10:30:00,59.04,59.04,58.82,58.82,14400.0,55.3949,55.3949,55.1885,55.1885,14400.0
2010-12-29 11:00:00,58.83,58.86,58.79,58.85,7200.0,55.1979,55.2261,55.1604,55.2167,7200.0
2010-12-29 11:30:00,58.86,59.11,58.86,59.05,27400.0,55.2261,55.4606,55.2261,55.4043,27400.0
2010-12-29 12:00:00,59.06,59.24,59.04,59.22,25900.0,55.4137,55.5826,55.3949,55.5638,25900.0
2010-12-29 12:30:00,59.22,59.23,59.07,59.09,8800.0,55.5638,55.5732,55.4231,55.4419,8800.0
2010-12-29 13:00:00,59.11,59.15,59.09,59.15,4500.0,55.4606,55.4982,55.4419,55.4982,4500.0
2010-12-29 13:30:00,59.14,59.15,59.07,59.07,5900.0,55.4888,55.4982,55.4231,55.4231,5900.0
2010-12-29 14:00:00,59.07,59.11,58.99,59.03,9500.0,55.4231,55.4606,55.348,55.3856,9500.0
2010-12-29 14:30:00,59.03,59.07,59.02,59.03,7400.0,55.3856,55.4231,55.3762,55.3856,7400.0
2010-12-29 15:00:00,59.05,59.1,59.0,59.02,34800.0,55.4043,55.4512,55.3574,55.3762,34800.0
2010-12-29 15:30:00,59.02,59.07,58.96,58.96,25400.0,55.3762,55.4231,55.3199,55.3199,25400.0
2010-12-30 09:30:00,58.69,59.42,58.69,59.16,13100.0,55.0666,55.7515,55.0666,55.5075,13100.0
2010-12-30 10:00:00,59.19,59.19,59.01,59.07,5800.0,55.5357,55.5357,55.3668,55.4231,5800.0
2010-12-30 10:30:00,59.1,59.12,59.05,59.08,5100.0,55.4512,55.47,55.4043,55.4325,5100.0
2010-12-30 11:00:00,59.09,59.09,58.93,58.94,2600.0,55.4419,55.4419,55.2917,55.3011,2600.0
2010-12-30 11:30:00,58.94,58.95,58.69,58.69,10500.0,55.3011,55.3105,55.0666,55.0666,10500.0
2010-12-30 12:00:00,58.71,58.85,58.7,58.85,6700.0,55.0853,55.2167,55.0759,55.2167,6700.0
2010-12-30 12:30:00,58.86,59.02,58.86,59.01,4200.0,55.2261,55.3762,55.2261,55.3668,4200.0
2010-12-30 13:00:00,59.01,59.01,58.96,59.0,3500.0,55.3668,55.3668,55.3199,55.3574,3500.0
2010-12-30 13:30:00,58.96,59.0,58.91,58.91,2900.0,55.3199,55.3574,55.273,55.273,2900.0
2010-12-30 14:00:00,58.91,58.91,58.81,58.81,5100.0,55.273,55.273,55.1791,55.1791,5100.0
2010-12-30 14:30:00,58.81,58.83,58.69,58.7,10800.0,55.1791,55.1979,55.0666,55.0759,10800.0
2010-12-30 15:00:00,58.7,58.84,58.67,58.84,11900.0,55.0759,55.2073,55.0478,55.2073,11900.0
2010-12-30 15:30:00,58.85,58.9,58.7,58.72,49200.0,55.2167,55.2636,55.0759,55.0947,49200.0
2010-12-31 09:30:00,58.54,58.76,58.54,58.64,11500.0,54.9258,55.1322,54.9258,55.0196,11500.0
2010-12-31 10:00:00,58.64,58.68,58.62,58.66,5700.0,55.0196,55.0572,55.0009,55.0384,5700.0
2010-12-31 10:30:00,58.69,58.69,58.18,58.43,52800.0,55.0666,55.0666,54.588,54.8226,52800.0
2010-12-31 11:00:00,58.44,58.44,58.01,58.09,57400.0,54.832,54.832,54.4285,54.5036,57400.0
2010-12-31 11:30:00,58.1,58.24,58.08,58.09,12800.0,54.513,54.6443,54.4942,54.5036,12800.0
2010-12-31 12:00:00,58.09,58.2,58.09,58.2,9600.0,54.5036,54.6068,54.5036,54.6068,9600.0
2010-12-31 12:30:00,58.23,58.26,58.19,58.2,4700.0,54.635,54.6631,54.5974,54.6068,4700.0
2010-12-31 13:00:00,58.19,58.24,58.14,58.24,4000.0,54.5974,54.6443,54.5505,54.6443,4000.0
2010-12-31 13:30:00,58.24,58.26,58.18,58.21,6300.0,54.6443,54.6631,54.588,54.6162,6300.0
2010-12-31 14:00:00,58.19,58.2,58.15,58.2,5400.0,54.5974,54.6068,54.5599,54.6068,5400.0
2010-12-31 14:30:00,58.2,58.28,58.19,58.27,8200.0,54.6068,54.6819,54.5974,54.6725,8200.0
2010-12-31 15:00:00,58.28,58.31,58.18,58.31,14800.0,54.6819,54.71,54.588,54.71,14800.0
2010-12-31 15:30:00,58.31,58.32,57.66,57.7,87500.0,54.71,54.7194,54.1001,54.1377,87500.0
2011-01-03 09:30:00,58.12,59.06,58.12,58.98,131200.0,54.5317,55.4137,54.5317,55.3387,131200.0
2011-01-03 10:00:00,58.97,59.49,58.92,59.45,25000.0,55.3293,55.8172,55.2824,55.7796,25000.0
2011-01-03 10:30:00,59.47,59.7,59.36,59.62,54400.0,55.7984,56.0142,55.6952,55.9391,54400.0
2011-01-03 11:00:00,59.6,59.62,59.33,59.46,36000.0,55.9204,55.9391,55.667,55.789,36000.0
2011-01-03 11:30:00,59.45,59.47,59.23,59.27,18000.0,55.7796,55.7984,55.5732,55.6107,18000.0
2011-01-03 12:00:00,59.29,59.38,59.23,59.24,12300.0,55.6295,55.714,55.5732,55.5826,12300.0
2011-01-03 12:30:00,59.25,59.25,58.91,59.01,20400.0,55.592,55.592,55.273,55.3668,20400.0
2011-01-03 13:00:00,59.04,59.24,59.04,59.24,17900.0,55.3949,55.5826,55.3949,55.5826,17900.0
2011-01-03 13:30:00,59.25,59.37,59.19,59.35,17200.0,55.592,55.7046,55.5357,55.6858,17200.0
2011-01-03 14:00:00,59.35,59.35,59.28,59.31,23500.0,55.6858,55.6858,55.6201,55.6483,23500.0
2011-01-03 14:30:00,59.3,59.35,59.16,59.32,36400.0,55.6389,55.6858,55.5075,55.6577,36400.0
2011-01-03 15:00:00,59.33,59.34,59.23,59.3,27900.0,55.667,55.6764,55.5732,55.6389,27900.0
2011-01-03 15:30:00,59.3,59.37,59.12,59.35,101600.0,55.6389,55.7046,55.47,55.6858,101600.0
2011-01-04 09:30:00,59.39,59.43,58.6,58.79,16600.0,55.7233,55.7609,54.9821,55.1604,16600.0
2011-01-04 10:00:00,58.8,58.86,58.61,58.66,18100.0,55.1698,55.2261,54.9915,55.0384,18100.0
2011-01-04 10:30:00,58.65,58.74,58.59,58.64,14500.0,55.029,55.1135,54.9727,55.0196,14500.0
2011-01-04 11:00:00,58.63,58.69,58.5,58.59,77000.0,55.0103,55.0666,54.8883,54.9727,77000.0
2011-01-04 11:30:00,58.57,58.78,58.57,58.65,73100.0,54.954,55.151,54.954,55.029,73100.0
2011-01-04 12:00:00,58.62,58.7,58.54,58.57,82000.0,55.0009,55.0759,54.9258,54.954,82000.0
2011-01-04 12:30:00,58.57,58.6,58.41,58.52,17300.0,54.954,54.9821,54.8038,54.9071,17300.0
2011-01-04 13:00:00,58.54,58.78,58.51,58.73,7400.0,54.9258,55.151,54.8977,55.1041,7400.0
2011-01-04 13:30:00,58.71,58.76,58.65,58.72,13100.0,55.0853,55.1322,55.029,55.0947,13100.0
2011-01-04 14:00:00,58.72,59.09,58.65,59.07,13300.0,55.0947,55.4419,55.029,55.4231,13300.0
2011-01-04 14:30:00,59.07,59.08,58.84,58.84,16100.0,55.4231,55.4325,55.2073,55.2073,16100.0
2011-01-04 15:00:00,58.83,58.84,58.64,58.73,24500.0,55.1979,55.2073,55.0196,55.1041,24500.0
2011-01-04 15:30:00,58.73,58.73,58.52,58.64,46700.0,55.1041,55.1041,54.9071,55.0196,46700.0
2011-01-05 09:30:00,58.45,58.58,58.23,58.34,12900.0,54.8414,54.9633,54.635,54.7382,12900.0
2011-01-05 10:00:00,58.4,58.83,58.4,58.52,7800.0,54.7945,55.1979,54.7945,54.9071,7800.0
2011-01-05 10:30:00,58.52,58.55,58.42,58.49,11900.0,54.9071,54.9352,54.8132,54.8789,11900.0
2011-01-05 11:00:00,58.48,58.79,58.48,58.79,4400.0,54.8695,55.1604,54.8695,55.1604,4400.0
2011-01-05 11:30:00,58.78,58.87,58.6,58.63,14200.0,55.151,55.2354,54.9821,55.0103,14200.0
2011-01-05 12:00:00,58.66,58.67,58.56,58.57,7800.0,55.0384,55.0478,54.9446,54.954,7800.0
2011-01-05 12:30:00,58.58,58.63,58.51,58.56,14800.0,54.9633,55.0103,54.8977,54.9446,14800.0
2011-01-05 13:00:00,58.56,58.58,58.42,58.58,12700.0,54.9446,54.9633,54.8132,54.9633,12700.0
2011-01-05 13:30:00,58.58,58.58,58.47,58.48,45000.0,54.9633,54.9633,54.8601,54.8695,45000.0
2011-01-05 14:00:00,58.48,58.56,58.42,58.48,26000.0,54.8695,54.9446,54.8132,54.8695,26000.0
2011-01-05 14:30:00,58.47,58.48,58.4,58.41,30400.0,54.8601,54.8695,54.7945,54.8038,30400.0
2011-01-05 15:00:00,58.41,58.51,58.35,58.43,40900.0,54.8038,54.8977,54.7475,54.8226,40900.0
2011-01-05 15:30:00,58.43,58.49,58.25,58.4,47400.0,54.8226,54.8789,54.6537,54.7945,47400.0
2011-01-06 09:30:00,58.51,58.83,58.36,58.51,35000.0,54.8977,55.1979,54.7569,54.8977,35000.0
2011-01-06 10:00:00,58.54,58.97,58.52,58.9,52400.0,54.9258,55.3293,54.9071,55.2636,52400.0
2011-01-06 10:30:00,58.92,59.01,58.8,58.82,21800.0,55.2824,55.3668,55.1698,55.1885,21800.0
2011-01-06 11:00:00,58.83,59.0,58.66,58.98,23400.0,55.1979,55.3574,55.0384,55.3387,23400.0
2011-01-06 11:30:00,58.97,59.29,58.95,59.29,47600.0,55.3293,55.6295,55.3105,55.6295,47600.0
2011-01-06 12:00:00,59.29,59.49,59.25,59.47,25600.0,55.6295,55.8172,55.592,55.7984,25600.0
2011-01-06 12:30:00,59.45,59.77,59.4,59.72,29000.0,55.7796,56.0799,55.7327,56.033,29000.0
2011-01-06 13:00:00,59.7,59.7,59.5,59.59,21100.0,56.0142,56.0142,55.8265,55.911,21100.0
2011-01-06 13:30:00,59.62,59.84,59.61,59.82,18700.0,55.9391,56.1456,55.9298,56.1268,18700.0
2011-01-06 14:00:00,59.82,59.98,59.8,59.96,19900.0,56.1268,56.2769,56.108,56.2581,19900.0
2011-01-06 14:30:00,59.95,59.99,59.48,59.62,25800.0,56.2488,56.2863,55.8078,55.9391,25800.0
2011-01-06 15:00:00,59.64,59.78,59.57,59.76,49000.0,55.9579,56.0893,55.8922,56.0705,49000.0
2011-01-06 15:30:00,59.76,60.12,59.69,60.01,97000.0,56.0705,56.4083,56.0048,56.3051,97000.0
2011-01-07 09:30:00,60.12,60.73,60.11,60.22,20300.0,56.4083,56.9806,56.3989,56.5021,20300.0
2011-01-07 10:00:00,60.2,60.67,60.08,60.59,32600.0,56.4833,56.9243,56.3707,56.8493,32600.0
2011-01-07 10:30:00,60.6,60.69,60.17,60.23,11600.0,56.8586,56.9431,56.4552,56.5115,11600.0
2011-01-07 11:00:00,60.23,60.38,59.87,59.87,12700.0,56.5115,56.6522,56.1737,56.1737,12700.0
2011-01-07 11:30:00,59.84,59.86,59.47,59.66,26600.0,56.1456,56.1643,55.7984,55.9767,26600.0
2011-01-07 12:00:00,59.69,59.79,59.39,59.39,15700.0,56.0048,56.0986,55.7233,55.7233,15700.0
2011-01-07 12:30:00,59.37,59.51,58.89,59.43,31500.0,55.7046,55.8359,55.2542,55.7609,31500.0
2011-01-07 13:00:00,59.43,59.73,59.33,59.48,19700.0,55.7609,56.0423,55.667,55.8078,19700.0
2011-01-07 13:30:00,59.49,59.67,59.4,59.45,22100.0,55.8172,55.9861,55.7327,55.7796,22100.0
2011-01-07 14:00:00,59.45,59.53,59.33,59.45,23400.0,55.7796,55.8547,55.667,55.7796,23400.0
2011-01-07 14:30:00,59.41,59.43,59.25,59.25,54000.0,55.7421,55.7609,55.592,55.592,54000.0
2011-01-07 15:00:00,59.27,59.67,59.27,59.53,21600.0,55.6107,55.9861,55.6107,55.8547,21600.0
2011-01-07 15:30:00,59.5,59.79,59.46,59.74,61300.0,55.8265,56.0986,55.789,56.0517,61300.0
2011-01-10 09:30:00,57.98,57.98,52.21,54.84,477400.0,54.4004,54.4004,48.9866,51.4543,477400.0
2011-01-10 10:00:00,54.87,56.74,54.65,56.25,413500.0,51.4824,53.2369,51.276,52.7772,413500.0
2011-01-10 10:30:00,56.27,56.36,55.87,56.11,133700.0,52.796,52.8804,52.4207,52.6458,133700.0
2011-01-10 11:00:00,56.13,56.39,55.95,56.15,74500.0,52.6646,52.9086,52.4957,52.6834,74500.0
2011-01-10 11:30:00,56.16,56.38,55.98,56.37,77400.0,52.6928,52.8992,52.5239,52.8898,77400.0
2011-01-10 12:00:00,56.31,56.32,55.98,56.14,52900.0,52.8335,52.8429,52.5239,52.674,52900.0
2011-01-10 12:30:00,56.1,56.23,56.0,56.08,45400.0,52.6365,52.7584,52.5426,52.6177,45400.0
2011-01-10 13:00:00,56.08,56.37,56.01,56.35,24200.0,52.6177,52.8898,52.552,52.871,24200.0
2011-01-10 13:30:00,56.31,56.79,56.28,56.73,55100.0,52.8335,53.2839,52.8053,53.2276,55100.0
2011-01-10 14:00:00,56.66,56.66,56.11,56.38,51600.0,53.1619,53.1619,52.6458,52.8992,51600.0
2011-01-10 14:30:00,56.36,56.55,56.2,56.47,70900.0,52.8804,53.0587,52.7303,52.9836,70900.0
2011-01-10 15:00:00,56.45,56.67,56.29,56.48,75600.0,52.9649,53.1713,52.8147,52.993,75600.0
2011-01-10 15:30:00,56.48,56.48,56.0,56.05,172200.0,52.993,52.993,52.5426,52.5895,172200.0
2011-01-11 09:30:00,54.84,55.64,54.24,55.39,103800.0,51.4543,52.2049,50.8913,51.9703,103800.0
2011-01-11 10:00:00,55.39,55.39,54.9,55.08,53000.0,51.9703,51.9703,51.5105,51.6794,53000.0
2011-01-11 10:30:00,55.07,55.16,54.96,55.03,46600.0,51.6701,51.7545,51.5668,51.6325,46600.0
2011-01-11 11:00:00,55.05,55.33,55.04,55.33,46200.0,51.6513,51.914,51.6419,51.914,46200.0
2011-01-11 11:30:00,55.34,55.56,55.33,55.51,43100.0,51.9234,52.1298,51.914,52.0829,43100.0
2011-01-11 12:00:00,55.52,55.79,55.5,55.64,34200.0,52.0923,52.3456,52.0735,52.2049,34200.0
2011-01-11 12:30:00,55.65,56.04,55.65,56.02,29900.0,52.2142,52.5802,52.2142,52.5614,29900.0
2011-01-11 13:00:00,56.02,56.07,55.65,55.97,43100.0,52.5614,52.6083,52.2142,52.5145,43100.0
2011-01-11 13:30:00,55.95,55.95,55.4,55.43,28100.0,52.4957,52.4957,51.9797,52.0078,28100.0
2011-01-11 14:00:00,55.4,55.4,55.0,55.39,30700.0,51.9797,51.9797,51.6044,51.9703,30700.0
2011-01-11 14:30:00,55.39,55.59,55.3,55.47,46000.0,51.9703,52.1579,51.8859,52.0454,46000.0
2011-01-11 15:00:00,55.46,55.49,55.35,55.42,51800.0,52.036,52.0641,51.9328,51.9984,51800.0
2011-01-11 15:30:00,55.42,55.5,55.22,55.24,86200.0,51.9984,52.0735,51.8108,51.8296,86200.0
2011-01-12 09:30:00,55.65,55.8,55.16,55.31,29800.0,52.2142,52.355,51.7545,51.8952,29800.0
2011-01-12 10:00:00,55.3,55.64,55.24,55.49,45400.0,51.8859,52.2049,51.8296,52.0641,45400.0
2011-01-12 10:30:00,55.49,55.56,55.41,55.49,39800.0,52.0641,52.1298,51.9891,52.0641,39800.0
2011-01-12 11:00:00,55.49,55.55,55.43,55.51,35500.0,52.0641,52.1204,52.0078,52.0829,35500.0
2011-01-12 11:30:00,55.52,55.55,55.44,55.47,24800.0,52.0923,52.1204,52.0172,52.0454,24800.0
2011-01-12 12:00:00,55.47,55.59,55.36,55.43,40500.0,52.0454,52.1579,51.9421,52.0078,40500.0
2011-01-12 12:30:00,55.42,55.53,55.41,55.42,27500.0,51.9984,52.1017,51.9891,51.9984,27500.0
2011-01-12 13:00:00,55.43,55.56,55.4,55.48,36800.0,52.0078,52.1298,51.9797,52.0547,36800.0
2011-01-12 13:30:00,55.49,55.5,55.41,55.44,17300.0,52.0641,52.0735,51.9891,52.0172,17300.0
2011-01-12 14:00:00,55.42,55.44,55.25,55.25,40400.0,51.9984,52.0172,51.8389,51.8389,40400.0
2011-01-12 14:30:00,55.25,55.27,55.14,55.2,35800.0,51.8389,51.8577,51.7357,51.792,35800.0
2011-01-12 15:00:00,55.19,55.26,55.0,55.11,32200.0,51.7826,51.8483,51.6044,51.7076,32200.0
2011-01-12 15:30:00,55.14,55.18,54.99,55.16,93300.0,51.7357,51.7733,51.595,51.7545,93300.0
2011-01-13 09:30:00,55.05,55.05,54.75,54.93,271500.0,51.7734,51.7734,51.4913,51.6606,271500.0
2011-01-13 10:00:00,54.93,54.97,54.81,54.86,24200.0,51.6606,51.6982,51.5477,51.5947,24200.0
2011-01-13 10:30:00,54.87,54.95,54.81,54.92,44600.0,51.6041,51.6794,51.5477,51.6512,44600.0
2011-01-13 11:00:00,54.9,54.95,54.86,54.9,19400.0,51.6323,51.6794,51.5947,51.6323,19400.0
2011-01-13 11:30:00,54.93,54.96,54.76,54.77,30500.0,51.6606,51.6888,51.5007,51.5101,30500.0
2011-01-13 12:00:00,54.76,54.92,54.76,54.86,8900.0,51.5007,51.6512,51.5007,51.5947,8900.0
2011-01-13 12:30:00,54.86,54.9,54.74,54.82,11100.0,51.5947,51.6323,51.4819,51.5571,11100.0
2011-01-13 13:00:00,54.79,54.99,54.66,54.97,80500.0,51.5289,51.717,51.4066,51.6982,80500.0
2011-01-13 13:30:00,54.99,55.01,54.88,54.99,14300.0,51.717,51.7358,51.6135,51.717,14300.0
2011-01-13 14:00:00,54.99,55.0,54.85,54.95,12600.0,51.717,51.7264,51.5853,51.6794,12600.0
2011-01-13 14:30:00,54.94,55.0,54.77,54.77,14600.0,51.67,51.7264,51.5101,51.5101,14600.0
2011-01-13 15:00:00,54.81,54.89,54.79,54.81,15300.0,51.5477,51.6229,51.5289,51.5477,15300.0
2011-01-13 15:30:00,54.79,55.0,54.71,54.95,57600.0,51.5289,51.7264,51.4537,51.6794,57600.0
2011-01-14 09:30:00,54.79,54.99,54.71,54.92,14200.0,51.5289,51.717,51.4537,51.6512,14200.0
2011-01-14 10:00:00,54.92,55.01,54.65,54.76,16600.0,51.6512,51.7358,51.3972,51.5007,16600.0
2011-01-14 10:30:00,54.75,54.91,54.73,54.75,21000.0,51.4913,51.6417,51.4725,51.4913,21000.0
2011-01-14 11:00:00,54.75,54.95,54.75,54.91,14500.0,51.4913,51.6794,51.4913,51.6417,14500.0
2011-01-14 11:30:00,54.94,55.16,54.88,55.13,31000.0,51.67,51.8769,51.6135,51.8487,31000.0
2011-01-14 12:00:00,55.12,55.42,55.12,55.33,29700.0,51.8392,52.1214,51.8392,52.0367,29700.0
2011-01-14 12:30:00,55.32,55.47,55.26,55.31,13400.0,52.0273,52.1684,51.9709,52.0179,13400.0
2011-01-14 13:00:00,55.31,55.31,55.17,55.17,14600.0,52.0179,52.0179,51.8863,51.8863,14600.0
2011-01-14 13:30:00,55.16,55.24,55.13,55.21,13900.0,51.8769,51.9521,51.8487,51.9239,13900.0
2011-01-14 14:00:00,55.19,55.22,55.09,55.09,10700.0,51.9051,51.9333,51.811,51.811,10700.0
2011-01-14 14:30:00,55.08,55.1,54.97,55.01,13500.0,51.8016,51.8204,51.6982,51.7358,13500.0
2011-01-14 15:00:00,55.02,55.11,55.0,55.01,17400.0,51.7452,51.8298,51.7264,51.7358,17400.0
2011-01-14 15:30:00,55.02,55.23,55.0,55.12,64700.0,51.7452,51.9427,51.7264,51.8392,64700.0
2011-01-18 09:30:00,55.0,55.3,55.0,55.17,18800.0,51.7264,52.0085,51.7264,51.8863,18800.0
2011-01-18 10:00:00,55.17,55.17,54.95,55.05,24900.0,51.8863,51.8863,51.6794,51.7734,24900.0
2011-01-18 10:30:00,55.05,55.17,54.98,55.04,31500.0,51.7734,51.8863,51.7076,51.764,31500.0
2011-01-18 11:00:00,55.07,55.19,55.06,55.13,22300.0,51.7922,51.9051,51.7828,51.8487,22300.0
2011-01-18 11:30:00,55.16,55.25,55.12,55.2,10800.0,51.8769,51.9615,51.8392,51.9145,10800.0
2011-01-18 12:00:00,55.19,55.19,55.06,55.07,9900.0,51.9051,51.9051,51.7828,51.7922,9900.0
2011-01-18 12:30:00,55.06,55.15,55.05,55.14,6500.0,51.7828,51.8675,51.7734,51.8581,6500.0
2011-01-18 13:00:00,55.15,55.27,55.14,55.26,5400.0,51.8675,51.9803,51.8581,51.9709,5400.0
2011-01-18 13:30:00,55.28,55.38,55.23,55.26,10600.0,51.9897,52.0838,51.9427,51.9709,10600.0
2011-01-18 14:00:00,55.26,55.36,55.24,55.32,11700.0,51.9709,52.065,51.9521,52.0273,11700.0
2011-01-18 14:30:00,55.32,55.43,55.27,55.28,13300.0,52.0273,52.1308,51.9803,51.9897,13300.0
2011-01-18 15:00:00,55.31,55.31,55.19,55.31,13600.0,52.0179,52.0179,51.9051,52.0179,13600.0
2011-01-18 15:30:00,55.27,55.69,55.26,55.58,104700.0,51.9803,52.3753,51.9709,52.2719,104700.0
2011-01-19 09:30:00,55.55,55.81,55.53,55.7,31600.0,52.2437,52.4882,52.2248,52.3847,31600.0
2011-01-19 10:00:00,55.65,55.93,55.64,55.85,39300.0,52.3377,52.601,52.3283,52.5258,39300.0
2011-01-19 10:30:00,55.86,56.02,55.79,56.0,48800.0,52.5352,52.6857,52.4694,52.6669,48800.0
2011-01-19 11:00:00,56.0,56.11,55.92,56.0,41000.0,52.6669,52.7703,52.5916,52.6669,41000.0
2011-01-19 11:30:00,56.01,56.02,55.86,55.94,30000.0,52.6763,52.6857,52.5352,52.6104,30000.0
2011-01-19 12:00:00,55.95,56.06,55.94,56.01,22100.0,52.6198,52.7233,52.6104,52.6763,22100.0
2011-01-19 12:30:00,56.0,56.14,55.93,56.03,55100.0,52.6669,52.7985,52.601,52.6951,55100.0
2011-01-19 13:00:00,56.03,56.1,55.97,56.06,25300.0,52.6951,52.7609,52.6387,52.7233,25300.0
2011-01-19 13:30:00,56.03,56.09,55.96,56.07,30900.0,52.6951,52.7515,52.6293,52.7327,30900.0
2011-01-19 14:00:00,56.06,56.06,55.96,56.01,55200.0,52.7233,52.7233,52.6293,52.6763,55200.0
2011-01-19 14:30:00,56.0,56.06,55.91,56.0,69000.0,52.6669,52.7233,52.5822,52.6669,69000.0
2011-01-19 15:00:00,56.0,56.07,55.69,55.69,68300.0,52.6669,52.7327,52.3753,52.3753,68300.0
2011-01-19 15:30:00,55.69,55.69,55.35,55.42,107700.0,52.3753,52.3753,52.0556,52.1214,107700.0
2011-01-20 09:30:00,55.2,55.53,54.88,55.25,53200.0,51.9145,52.2248,51.6135,51.9615,53200.0
2011-01-20 10:00:00,55.25,55.44,55.16,55.41,79800.0,51.9615,52.1402,51.8769,52.112,79800.0
2011-01-20 10:30:00,55.45,55.47,55.2,55.29,86500.0,52.1496,52.1684,51.9145,51.9991,86500.0
2011-01-20 11:00:00,55.27,55.42,55.17,55.2,32700.0,51.9803,52.1214,51.8863,51.9145,32700.0
2011-01-20 11:30:00,55.19,55.43,55.17,55.35,44200.0,51.9051,52.1308,51.8863,52.0556,44200.0
2011-01-20 12:00:00,55.36,55.65,55.35,55.56,41300.0,52.065,52.3377,52.0556,52.2531,41300.0
2011-01-20 12:30:00,55.54,55.66,55.52,55.62,49000.0,52.2342,52.3471,52.2154,52.3095,49000.0
2011-01-20 13:00:00,55.62,55.62,55.38,55.41,30200.0,52.3095,52.3095,52.0838,52.112,30200.0
2011-01-20 13:30:00,55.4,55.68,55.38,55.67,33300.0,52.1026,52.3659,52.0838,52.3565,33300.0
2011-01-20 14:00:00,55.67,55.75,55.53,55.65,58600.0,52.3565,52.4318,52.2248,52.3377,58600.0
2011-01-20 14:30:00,55.67,55.7,55.58,55.58,60500.0,52.3565,52.3847,52.2719,52.2719,60500.0
2011-01-20 15:00:00,55.59,55.59,55.15,55.24,72400.0,52.2813,52.2813,51.8675,51.9521,72400.0
2011-01-20 15:30:00,55.24,55.36,55.19,55.28,91000.0,51.9521,52.065,51.9051,51.9897,91000.0
2011-01-21 09:30:00,55.59,55.94,55.41,55.48,37700.0,52.2813,52.6104,52.112,52.1778,37700.0
2011-01-21 10:00:00,55.52,55.58,55.39,55.46,42700.0,52.2154,52.2719,52.0932,52.159,42700.0
2011-01-21 10:30:00,55.49,55.58,55.27,55.34,10900.0,52.1872,52.2719,51.9803,52.0462,10900.0
2011-01-21 11:00:00,55.36,55.42,55.12,55.23,10000.0,52.065,52.1214,51.8392,51.9427,10000.0
2011-01-21 11:30:00,55.23,55.23,54.81,54.98,10600.0,51.9427,51.9427,51.5477,51.7076,10600.0
2011-01-21 12:00:00,54.99,55.08,54.92,55.08,5000.0,51.717,51.8016,51.6512,51.8016,5000.0
2011-01-21 12:30:00,55.05,55.05,54.76,54.83,7800.0,51.7734,51.7734,51.5007,51.5665,7800.0
2011-01-21 13:00:00,54.88,55.11,54.8,55.02,23400.0,51.6135,51.8298,51.5383,51.7452,23400.0
2011-01-21 13:30:00,55.02,55.12,54.93,55.09,22500.0,51.7452,51.8392,51.6606,51.811,22500.0
2011-01-21 14:00:00,55.11,55.13,54.99,55.02,9400.0,51.8298,51.8487,51.717,51.7452,9400.0
2011-01-21 14:30:00,55.01,55.16,55.01,55.08,24600.0,51.7358,51.8769,51.7358,51.8016,24600.0
2011-01-21 15:00:00,55.08,55.31,55.08,55.2,44400.0,51.8016,52.0179,51.8016,51.9145,44400.0
2011-01-21 15:30:00,55.2,55.27,55.08,55.22,101200.0,51.9145,51.9803,51.8016,51.9333,101200.0
2011-01-24 09:30:00,55.28,55.48,55.05,55.26,15500.0,51.9897,52.1778,51.7734,51.9709,15500.0
2011-01-24 10:00:00,55.26,55.37,55.01,55.32,37000.0,51.9709,52.0744,51.7358,52.0273,37000.0
2011-01-24 10:30:00,55.31,55.46,55.23,55.44,21400.0,52.0179,52.159,51.9427,52.1402,21400.0
2011-01-24 11:00:00,55.44,55.57,55.41,55.5,28800.0,52.1402,52.2625,52.112,52.1966,28800.0
2011-01-24 11:30:00,55.52,55.55,55.43,55.47,40200.0,52.2154,52.2437,52.1308,52.1684,40200.0
2011-01-24 12:00:00,55.49,55.57,55.47,55.52,40300.0,52.1872,52.2625,52.1684,52.2154,40300.0
2011-01-24 12:30:00,55.54,55.57,55.44,55.5,16600.0,52.2342,52.2625,52.1402,52.1966,16600.0
2011-01-24 13:00:00,55.47,55.56,55.44,55.54,18600.0,52.1684,52.2531,52.1402,52.2342,18600.0
2011-01-24 13:30:00,55.53,55.72,55.49,55.64,21900.0,52.2248,52.4035,52.1872,52.3283,21900.0
2011-01-24 14:00:00,55.65,55.84,55.6,55.7,53300.0,52.3377,52.5164,52.2907,52.3847,53300.0
2011-01-24 14:30:00,55.7,55.78,55.56,55.65,47800.0,52.3847,52.46,52.2531,52.3377,47800.0
2011-01-24 15:00:00,55.64,55.67,55.34,55.37,26300.0,52.3283,52.3565,52.0462,52.0744,26300.0
2011-01-24 15:30:00,55.37,55.52,55.32,55.47,130400.0,52.0744,52.2154,52.0273,52.1684,130400.0
2011-01-25 09:30:00,55.13,55.36,54.76,54.89,18800.0,51.8487,52.065,51.5007,51.6229,18800.0
2011-01-25 10:00:00,54.94,55.13,54.69,54.81,9900.0,51.67,51.8487,51.4348,51.5477,9900.0
2011-01-25 10:30:00,54.86,55.03,54.72,55.03,7700.0,51.5947,51.7546,51.4631,51.7546,7700.0
2011-01-25 11:00:00,55.02,55.05,54.48,54.48,17000.0,51.7452,51.7734,51.2373,51.2373,17000.0
2011-01-25 11:30:00,54.44,54.73,54.38,54.71,11500.0,51.1997,51.4725,51.1433,51.4537,11500.0
2011-01-25 12:00:00,54.74,55.01,54.74,54.93,8600.0,51.4819,51.7358,51.4819,51.6606,8600.0
2011-01-25 12:30:00,54.98,55.11,54.85,55.03,9900.0,51.7076,51.8298,51.5853,51.7546,9900.0
2011-01-25 13:00:00,55.04,55.1,54.88,54.88,12100.0,51.764,51.8204,51.6135,51.6135,12100.0
2011-01-25 13:30:00,54.9,54.94,54.79,54.89,52300.0,51.6323,51.67,51.5289,51.6229,52300.0
2011-01-25 14:00:00,54.88,54.89,54.59,54.7,18900.0,51.6135,51.6229,51.3408,51.4442,18900.0
2011-01-25 14:30:00,54.67,54.82,54.62,54.79,23300.0,51.416,51.5571,51.369,51.5289,23300.0
2011-01-25 15:00:00,54.81,54.96,54.76,54.85,84000.0,51.5477,51.6888,51.5007,51.5853,84000.0
2011-01-25 15:30:00,54.85,54.87,54.68,54.87,90700.0,51.5853,51.6041,51.4254,51.6041,90700.0
2011-01-26 09:30:00,55.13,55.13,54.74,54.79,34200.0,51.8487,51.8487,51.4819,51.5289,34200.0
2011-01-26 10:00:00,54.8,55.3,54.73,55.23,51400.0,51.5383,52.0085,51.4725,51.9427,51400.0
2011-01-26 10:30:00,55.23,55.72,55.09,55.13,36500.0,51.9427,52.4035,51.811,51.8487,36500.0
2011-01-26 11:00:00,55.14,55.36,54.82,54.83,56600.0,51.8581,52.065,51.5571,51.5665,56600.0
2011-01-26 11:30:00,54.83,54.87,54.71,54.84,31900.0,51.5665,51.6041,51.4537,51.5759,31900.0
2011-01-26 12:00:00,54.85,55.14,54.76,54.77,36900.0,51.5853,51.8581,51.5007,51.5101,36900.0
2011-01-26 12:30:00,54.78,55.07,54.78,55.06,24800.0,51.5195,51.7922,51.5195,51.7828,24800.0
2011-01-26 13:00:00,55.04,55.06,54.84,54.91,26900.0,51.764,51.7828,51.5759,51.6417,26900.0
2011-01-26 13:30:00,54.89,55.1,54.89,55.01,20400.0,51.6229,51.8204,51.6229,51.7358,20400.0
2011-01-26 14:00:00,55.03,55.16,54.92,55.01,33200.0,51.7546,51.8769,51.6512,51.7358,33200.0
2011-01-26 14:30:00,55.03,55.33,54.95,55.27,53300.0,51.7546,52.0367,51.6794,51.9803,53300.0
2011-01-26 15:00:00,55.26,55.4,55.23,55.33,37800.0,51.9709,52.1026,51.9427,52.0367,37800.0
2011-01-26 15:30:00,55.33,55.59,55.27,55.51,102500.0,52.0367,52.2813,51.9803,52.206,102500.0
2011-01-27 09:30:00,55.41,55.56,55.28,55.4,25900.0,52.112,52.2531,51.9897,52.1026,25900.0
2011-01-27 10:00:00,55.42,55.51,55.15,55.15,24900.0,52.1214,52.206,51.8675,51.8675,24900.0
2011-01-27 10:30:00,55.14,55.21,54.96,54.99,15000.0,51.8581,51.9239,51.6888,51.717,15000.0
2011-01-27 11:00:00,55.0,55.01,54.48,54.49,19200.0,51.7264,51.7358,51.2373,51.2467,19200.0
2011-01-27 11:30:00,54.49,54.98,54.48,54.97,13000.0,51.2467,51.7076,51.2373,51.6982,13000.0
2011-01-27 12:00:00,54.96,55.18,54.96,55.14,11500.0,51.6888,51.8957,51.6888,51.8581,11500.0
2011-01-27 12:30:00,55.14,55.28,55.11,55.28,6400.0,51.8581,51.9897,51.8298,51.9897,6400.0
2011-01-27 13:00:00,55.26,55.4,55.24,55.4,9400.0,51.9709,52.1026,51.9521,52.1026,9400.0
2011-01-27 13:30:00,55.37,55.41,55.26,55.32,29200.0,52.0744,52.112,51.9709,52.0273,29200.0
2011-01-27 14:00:00,55.33,55.33,55.11,55.11,14300.0,52.0367,52.0367,51.8298,51.8298,14300.0
2011-01-27 14:30:00,55.13,55.37,55.13,55.35,16800.0,51.8487,52.0744,51.8487,52.0556,16800.0
2011-01-27 15:00:00,55.35,55.36,55.23,55.33,26900.0,52.0556,52.065,51.9427,52.0367,26900.0
2011-01-27 15:30:00,55.34,55.37,55.22,55.24,59500.0,52.0462,52.0744,51.9333,51.9521,59500.0
2011-01-28 09:30:00,55.4,55.4,54.98,55.23,47900.0,52.1026,52.1026,51.7076,51.9427,47900.0
2011-01-28 10:00:00,55.23,55.38,55.14,55.26,82900.0,51.9427,52.0838,51.8581,51.9709,82900.0
2011-01-28 10:30:00,55.25,55.31,54.78,54.94,55500.0,51.9615,52.0179,51.5195,51.67,55500.0
2011-01-28 11:00:00,54.89,54.96,54.62,54.75,14300.0,51.6229,51.6888,51.369,51.4913,14300.0
2011-01-28 11:30:00,54.75,54.75,54.37,54.47,54500.0,51.4913,51.4913,51.1339,51.2279,54500.0
2011-01-28 12:00:00,54.48,54.52,54.3,54.34,15900.0,51.2373,51.275,51.0681,51.1057,15900.0
2011-01-28 12:30:00,54.28,54.54,54.25,54.4,9400.0,51.0492,51.2938,51.021,51.1621,9400.0
2011-01-28 13:00:00,54.34,54.34,53.8,53.93,31000.0,51.1057,51.1057,50.5978,50.7201,31000.0
2011-01-28 13:30:00,53.94,54.06,53.88,54.05,27300.0,50.7295,50.8423,50.6731,50.8329,27300.0
2011-01-28 14:00:00,54.08,54.1,54.0,54.03,19000.0,50.8611,50.88,50.7859,50.8141,19000.0
2011-01-28 14:30:00,54.03,54.2,54.03,54.18,33800.0,50.8141,50.974,50.8141,50.9552,33800.0
2011-01-28 15:00:00,54.18,54.18,54.06,54.09,46500.0,50.9552,50.9552,50.8423,50.8706,46500.0
2011-01-28 15:30:00,54.09,54.23,54.0,54.07,127500.0,50.8706,51.0022,50.7859,50.8517,127500.0
2011-01-31 09:30:00,54.31,54.64,54.1,54.23,28600.0,51.0775,51.3878,50.88,51.0022,28600.0
2011-01-31 10:00:00,54.19,54.61,54.14,54.58,44800.0,50.9646,51.3596,50.9176,51.3314,44800.0
2011-01-31 10:30:00,54.58,54.84,54.55,54.84,37400.0,51.3314,51.5759,51.3032,51.5759,37400.0
2011-01-31 11:00:00,54.82,55.08,54.82,55.08,18300.0,51.5571,51.8016,51.5571,51.8016,18300.0
2011-01-31 11:30:00,55.07,55.08,54.89,54.96,14500.0,51.7922,51.8016,51.6229,51.6888,14500.0
2011-01-31 12:00:00,54.92,55.06,54.91,55.06,23500.0,51.6512,51.7828,51.6417,51.7828,23500.0
2011-01-31 12:30:00,55.08,55.12,54.9,55.0,12500.0,51.8016,51.8392,51.6323,51.7264,12500.0
2011-01-31 13:00:00,55.0,55.11,54.99,55.11,11300.0,51.7264,51.8298,51.717,51.8298,11300.0
2011-01-31 13:30:00,55.11,55.14,54.97,55.1,23000.0,51.8298,51.8581,51.6982,51.8204,23000.0
2011-01-31 14:00:00,55.12,55.24,55.09,55.16,65200.0,51.8392,51.9521,51.811,51.8769,65200.0
2011-01-31 14:30:00,55.15,55.21,54.98,55.14,58000.0,51.8675,51.9239,51.7076,51.8581,58000.0
2011-01-31 15:00:00,55.11,55.21,55.09,55.12,59800.0,51.8298,51.9239,51.811,51.8392,59800.0
2011-01-31 15:30:00,55.12,55.27,55.11,55.21,116100.0,51.8392,51.9803,51.8298,51.9239,116100.0
2011-02-01 09:30:00,55.55,56.15,55.55,56.01,46500.0,52.2437,52.8079,52.2437,52.6763,46500.0
2011-02-01 10:00:00,56.09,56.11,55.93,56.0,31600.0,52.7515,52.7703,52.601,52.6669,31600.0
2011-02-01 10:30:00,56.01,56.05,55.92,56.0,26900.0,52.6763,52.7139,52.5916,52.6669,26900.0
2011-02-01 11:00:00,55.99,56.01,55.88,55.91,25300.0,52.6575,52.6763,52.554,52.5822,25300.0
2011-02-01 11:30:00,55.93,56.24,55.92,56.24,50700.0,52.601,52.8926,52.5916,52.8926,50700.0
2011-02-01 12:00:00,56.25,56.51,56.2,56.51,52000.0,52.902,53.1465,52.855,53.1465,52000.0
2011-02-01 12:30:00,56.49,56.54,56.37,56.54,21100.0,53.1277,53.1747,53.0148,53.1747,21100.0
2011-02-01 13:00:00,56.59,56.63,56.36,56.42,19700.0,53.2218,53.2594,53.0054,53.0619,19700.0
2011-02-01 13:30:00,56.41,56.42,56.25,56.26,10900.0,53.0525,53.0619,52.902,52.9114,10900.0
2011-02-01 14:00:00,56.26,56.39,56.24,56.25,9500.0,52.9114,53.0337,52.8926,52.902,9500.0
2011-02-01 14:30:00,56.25,56.28,56.1,56.24,40000.0,52.902,52.9302,52.7609,52.8926,40000.0
2011-02-01 15:00:00,56.22,56.25,56.15,56.2,20800.0,52.8738,52.902,52.8079,52.855,20800.0
2011-02-01 15:30:00,56.2,56.31,56.08,56.12,106300.0,52.855,52.9584,52.7421,52.7797,106300.0
2011-02-02 09:30:00,56.03,56.14,55.8,56.11,14600.0,52.6951,52.7985,52.4788,52.7703,14600.0
2011-02-02 10:00:00,56.12,56.12,55.78,55.9,13300.0,52.7797,52.7797,52.46,52.5728,13300.0
2011-02-02 10:30:00,55.9,55.9,55.7,55.78,15100.0,52.5728,52.5728,52.3847,52.46,15100.0
2011-02-02 11:00:00,55.73,55.77,55.62,55.65,13700.0,52.4129,52.4506,52.3095,52.3377,13700.0
2011-02-02 11:30:00,55.59,55.7,55.57,55.59,13200.0,52.2813,52.3847,52.2625,52.2813,13200.0
2011-02-02 12:00:00,55.61,55.61,55.34,55.35,11400.0,52.3001,52.3001,52.0462,52.0556,11400.0
2011-02-02 12:30:00,55.32,55.66,55.32,55.64,12200.0,52.0273,52.3471,52.0273,52.3283,12200.0
2011-02-02 13:00:00,55.63,55.82,55.63,55.81,14000.0,52.3189,52.4976,52.3189,52.4882,14000.0
2011-02-02 13:30:00,55.82,55.93,55.71,55.84,16100.0,52.4976,52.601,52.3941,52.5164,16100.0
2011-02-02 14:00:00,55.84,55.96,55.79,55.96,15200.0,52.5164,52.6293,52.4694,52.6293,15200.0
2011-02-02 14:30:00,55.95,55.99,55.86,55.94,15400.0,52.6198,52.6575,52.5352,52.6104,15400.0
2011-02-02 15:00:00,55.94,56.04,55.89,55.91,22100.0,52.6104,52.7045,52.5634,52.5822,22100.0
2011-02-02 15:30:00,55.9,56.01,55.82,55.85,53000.0,52.5728,52.6763,52.4976,52.5258,53000.0
2011-02-03 09:30:00,55.73,55.78,55.42,55.45,13100.0,52.4129,52.46,52.1214,52.1496,13100.0
2011-02-03 10:00:00,55.52,55.6,54.77,55.14,22200.0,52.2154,52.2907,51.5101,51.8581,22200.0
2011-02-03 10:30:00,55.11,55.4,55.06,55.36,6700.0,51.8298,52.1026,51.7828,52.065,6700.0
2011-02-03 11:00:00,55.3,55.38,55.08,55.27,7800.0,52.0085,52.0838,51.8016,51.9803,7800.0
2011-02-03 11:30:00,55.29,55.78,55.29,55.78,8500.0,51.9991,52.46,51.9991,52.46,8500.0
2011-02-03 12:00:00,55.76,55.8,55.57,55.59,5900.0,52.4412,52.4788,52.2625,52.2813,5900.0
2011-02-03 12:30:00,55.61,55.7,55.56,55.7,13500.0,52.3001,52.3847,52.2531,52.3847,13500.0
2011-02-03 13:00:00,55.69,55.84,55.69,55.84,10900.0,52.3753,52.5164,52.3753,52.5164,10900.0
2011-02-03 13:30:00,55.85,55.98,55.79,55.97,25500.0,52.5258,52.6481,52.4694,52.6387,25500.0
2011-02-03 14:00:00,55.98,56.06,55.86,56.04,19600.0,52.6481,52.7233,52.5352,52.7045,19600.0
2011-02-03 14:30:00,56.01,56.12,55.98,56.08,17100.0,52.6763,52.7797,52.6481,52.7421,17100.0
2011-02-03 15:00:00,56.08,56.31,56.05,56.23,38400.0,52.7421,52.9584,52.7139,52.8832,38400.0
2011-02-03 15:30:00,56.24,56.38,56.17,56.34,76700.0,52.8926,53.0243,52.8268,52.9866,76700.0
2011-02-04 09:30:00,56.39,56.39,55.89,56.0,12100.0,53.0337,53.0337,52.5634,52.6669,12100.0
2011-02-04 10:00:00,56.01,56.26,55.93,56.03,12500.0,52.6763,52.9114,52.601,52.6951,12500.0
2011-02-04 10:30:00,56.01,56.06,55.41,55.49,14800.0,52.6763,52.7233,52.112,52.1872,14800.0
2011-02-04 11:00:00,55.49,55.63,55.35,55.59,9200.0,52.1872,52.3189,52.0556,52.2813,9200.0
2011-02-04 11:30:00,55.57,55.71,55.48,55.56,22700.0,52.2625,52.3941,52.1778,52.2531,22700.0
2011-02-04 12:00:00,55.6,55.7,55.51,55.64,8900.0,52.2907,52.3847,52.206,52.3283,8900.0
2011-02-04 12:30:00,55.64,55.88,55.64,55.86,11100.0,52.3283,52.554,52.3283,52.5352,11100.0
2011-02-04 13:00:00,55.85,55.93,55.81,55.84,6400.0,52.5258,52.601,52.4882,52.5164,6400.0
2011-02-04 13:30:00,55.84,55.91,55.73,55.89,16000.0,52.5164,52.5822,52.4129,52.5634,16000.0
2011-02-04 14:00:00,55.88,55.89,55.63,55.76,20100.0,52.554,52.5634,52.3189,52.4412,20100.0
2011-02-04 14:30:00,55.77,55.97,55.74,55.94,17000.0,52.4506,52.6387,52.4223,52.6104,17000.0
2011-02-04 15:00:00,55.97,56.09,55.88,56.03,15200.0,52.6387,52.7515,52.554,52.6951,15200.0
2011-02-04 15:30:00,56.0,56.23,55.95,56.14,43300.0,52.6669,52.8832,52.6198,52.7985,43300.0
2011-02-07 09:30:00,56.3,56.66,55.69,56.54,26300.0,52.949,53.2876,52.3753,53.1747,26300.0
2011-02-07 10:00:00,56.55,56.87,56.43,56.75,28000.0,53.1841,53.4851,53.0713,53.3722,28000.0
2011-02-07 10:30:00,56.76,56.9,56.76,56.89,5900.0,53.3816,53.5133,53.3816,53.5039,5900.0
2011-02-07 11:00:00,56.9,57.0,56.78,56.79,26600.0,53.5133,53.6074,53.4004,53.4098,26600.0
2011-02-07 11:30:00,56.79,56.98,56.79,56.85,15700.0,53.4098,53.5885,53.4098,53.4663,15700.0
2011-02-07 12:00:00,56.85,56.88,56.76,56.81,11700.0,53.4663,53.4945,53.3816,53.4287,11700.0
2011-02-07 12:30:00,56.81,56.92,56.81,56.86,4700.0,53.4287,53.5321,53.4287,53.4757,4700.0
2011-02-07 13:00:00,56.85,57.01,56.83,56.96,13200.0,53.4663,53.6168,53.4475,53.5697,13200.0
2011-02-07 13:30:00,56.97,57.05,56.82,57.05,22300.0,53.5791,53.6544,53.4381,53.6544,22300.0
2011-02-07 14:00:00,57.04,57.04,56.95,57.02,5400.0,53.645,53.645,53.5603,53.6262,5400.0
2011-02-07 14:30:00,57.0,57.0,56.9,56.94,25500.0,53.6074,53.6074,53.5133,53.5509,25500.0
2011-02-07 15:00:00,56.96,57.0,56.9,56.94,30900.0,53.5697,53.6074,53.5133,53.5509,30900.0
2011-02-07 15:30:00,56.94,57.11,56.93,56.98,75500.0,53.5509,53.7108,53.5415,53.5885,75500.0
2011-02-08 09:30:00,57.08,57.23,56.87,57.09,14700.0,53.6826,53.8237,53.4851,53.692,14700.0
2011-02-08 10:00:00,57.14,57.15,57.0,57.1,8400.0,53.739,53.7484,53.6074,53.7014,8400.0
2011-02-08 10:30:00,57.07,57.13,56.97,57.13,10000.0,53.6732,53.7296,53.5791,53.7296,10000.0
2011-02-08 11:00:00,57.08,57.15,56.98,57.12,6400.0,53.6826,53.7484,53.5885,53.7202,6400.0
2011-02-08 11:30:00,57.15,57.32,57.13,57.28,12200.0,53.7484,53.9083,53.7296,53.8707,12200.0
2011-02-08 12:00:00,57.31,57.36,57.21,57.24,4000.0,53.8989,53.9459,53.8049,53.8331,4000.0
2011-02-08 12:30:00,57.29,57.41,57.29,57.35,3000.0,53.8801,53.9929,53.8801,53.9365,3000.0
2011-02-08 13:00:00,57.3,57.31,57.09,57.09,9900.0,53.8895,53.8989,53.692,53.692,9900.0
2011-02-08 13:30:00,57.11,57.19,57.05,57.06,11800.0,53.7108,53.786,53.6544,53.6638,11800.0
2011-02-08 14:00:00,57.05,57.11,57.04,57.07,21100.0,53.6544,53.7108,53.645,53.6732,21100.0
2011-02-08 14:30:00,57.1,57.15,57.0,57.0,25500.0,53.7014,53.7484,53.6074,53.6074,25500.0
2011-02-08 15:00:00,56.98,57.1,56.96,57.03,12900.0,53.5885,53.7014,53.5697,53.6356,12900.0
2011-02-08 15:30:00,57.02,57.25,57.0,57.18,43200.0,53.6262,53.8425,53.6074,53.7766,43200.0
2011-02-09 09:30:00,56.91,56.95,56.71,56.88,6700.0,53.5227,53.5603,53.3346,53.4945,6700.0
2011-02-09 10:00:00,56.91,56.93,56.69,56.89,4000.0,53.5227,53.5415,53.3158,53.5039,4000.0
2011-02-09 10:30:00,56.79,57.01,56.69,56.94,8600.0,53.4098,53.6168,53.3158,53.5509,8600.0
2011-02-09 11:00:00,56.96,56.97,56.44,56.49,14600.0,53.5697,53.5791,53.0807,53.1277,14600.0
2011-02-09 11:30:00,56.47,56.48,56.35,56.38,7400.0,53.1089,53.1183,52.996,53.0243,7400.0
2011-02-09 12:00:00,56.35,56.55,56.27,56.55,10100.0,52.996,53.1841,52.9208,53.1841,10100.0
2011-02-09 12:30:00,56.53,56.69,56.53,56.6,5300.0,53.1653,53.3158,53.1653,53.2312,5300.0
2011-02-09 13:00:00,56.6,56.9,56.6,56.83,5200.0,53.2312,53.5133,53.2312,53.4475,5200.0
2011-02-09 13:30:00,56.8,56.8,56.56,56.56,10500.0,53.4193,53.4193,53.1935,53.1935,10500.0
2011-02-09 14:00:00,56.57,56.58,56.42,56.54,10900.0,53.2029,53.2123,53.0619,53.1747,10900.0
2011-02-09 14:30:00,56.53,56.58,56.37,56.43,12700.0,53.1653,53.2123,53.0148,53.0713,12700.0
2011-02-09 15:00:00,56.46,56.76,56.42,56.74,18100.0,53.0995,53.3816,53.0619,53.3628,18100.0
2011-02-09 15:30:00,56.74,56.79,56.6,56.74,32900.0,53.3628,53.4098,53.2312,53.3628,32900.0
2011-02-10 09:30:00,56.53,56.85,56.41,56.6,5800.0,53.1653,53.4663,53.0525,53.2312,5800.0
2011-02-10 10:00:00,56.53,57.0,56.41,56.94,13500.0,53.1653,53.6074,53.0525,53.5509,13500.0
2011-02-10 10:30:00,56.93,57.04,56.72,56.72,11700.0,53.5415,53.645,53.344,53.344,11700.0
2011-02-10 11:00:00,56.74,56.94,56.73,56.89,7200.0,53.3628,53.5509,53.3534,53.5039,7200.0
2011-02-10 11:30:00,56.92,57.21,56.91,57.16,12200.0,53.5321,53.8049,53.5227,53.7578,12200.0
2011-02-10 12:00:00,57.15,57.17,56.95,57.13,7500.0,53.7484,53.7672,53.5603,53.7296,7500.0
2011-02-10 12:30:00,57.14,57.2,56.9,56.9,5400.0,53.739,53.7954,53.5133,53.5133,5400.0
2011-02-10 13:00:00,56.89,56.92,56.68,56.68,11600.0,53.5039,53.5321,53.3064,53.3064,11600.0
2011-02-10 13:30:00,56.66,56.92,56.63,56.92,10400.0,53.2876,53.5321,53.2594,53.5321,10400.0
2011-02-10 14:00:00,56.92,57.11,56.89,57.11,6500.0,53.5321,53.7108,53.5039,53.7108,6500.0
2011-02-10 14:30:00,57.11,57.15,56.92,56.94,12800.0,53.7108,53.7484,53.5321,53.5509,12800.0
2011-02-10 15:00:00,56.94,57.16,56.94,57.16,15300.0,53.5509,53.7578,53.5509,53.7578,15300.0
2011-02-10 15:30:00,57.16,57.16,56.88,57.07,47200.0,53.7578,53.7578,53.4945,53.6732,47200.0
2011-02-11 09:30:00,56.93,57.04,56.77,56.9,13600.0,53.5415,53.645,53.391,53.5133,13600.0
2011-02-11 10:00:00,56.9,57.0,56.83,56.97,7100.0,53.5133,53.6074,53.4475,53.5791,7100.0
2011-02-11 10:30:00,57.03,57.55,57.03,57.55,9900.0,53.6356,54.1246,53.6356,54.1246,9900.0
2011-02-11 11:00:00,57.55,57.68,57.47,57.61,9000.0,54.1246,54.2469,54.0494,54.181,9000.0
2011-02-11 11:30:00,57.63,57.63,57.37,57.52,5200.0,54.1999,54.1999,53.9553,54.0964,5200.0
2011-02-11 12:00:00,57.51,57.69,57.5,57.54,5200.0,54.087,54.2563,54.0776,54.1152,5200.0
2011-02-11 12:30:00,57.56,57.62,57.51,57.59,6000.0,54.134,54.1904,54.087,54.1622,6000.0
2011-02-11 13:00:00,57.59,57.91,57.59,57.9,11900.0,54.1622,54.4632,54.1622,54.4538,11900.0
2011-02-11 13:30:00,57.87,57.91,57.82,57.91,7700.0,54.4256,54.4632,54.3785,54.4632,7700.0
2011-02-11 14:00:00,57.87,57.94,57.86,57.89,8000.0,54.4256,54.4914,54.4162,54.4444,8000.0
2011-02-11 14:30:00,57.88,57.95,57.8,57.92,15300.0,54.435,54.5008,54.3597,54.4726,15300.0
2011-02-11 15:00:00,57.92,57.95,57.9,57.93,14500.0,54.4726,54.5008,54.4538,54.482,14500.0
2011-02-11 15:30:00,57.92,57.98,57.86,57.98,29800.0,54.4726,54.529,54.4162,54.529,29800.0
2011-02-14 09:30:00,57.93,57.93,57.54,57.88,8300.0,54.482,54.482,54.1152,54.435,8300.0
2011-02-14 10:00:00,57.88,57.94,57.62,57.64,11200.0,54.435,54.4914,54.1904,54.2093,11200.0
2011-02-14 10:30:00,57.69,57.71,57.48,57.63,6300.0,54.2563,54.2751,54.0588,54.1999,6300.0
2011-02-14 11:00:00,57.7,57.82,57.7,57.79,7200.0,54.2657,54.3785,54.2657,54.3503,7200.0
2011-02-14 11:30:00,57.79,57.79,57.6,57.66,6700.0,54.3503,54.3503,54.1716,54.2281,6700.0
2011-02-14 12:00:00,57.68,57.75,57.64,57.66,9000.0,54.2469,54.3127,54.2093,54.2281,9000.0
2011-02-14 12:30:00,57.67,57.68,57.6,57.6,4200.0,54.2375,54.2469,54.1716,54.1716,4200.0
2011-02-14 13:00:00,57.58,57.62,57.53,57.56,2800.0,54.1528,54.1904,54.1058,54.134,2800.0
2011-02-14 13:30:00,57.56,57.59,57.45,57.48,12200.0,54.134,54.1622,54.0306,54.0588,12200.0
2011-02-14 14:00:00,57.46,57.63,57.45,57.61,22900.0,54.04,54.1999,54.0306,54.181,22900.0
2011-02-14 14:30:00,57.62,57.65,57.58,57.58,16500.0,54.1904,54.2187,54.1528,54.1528,16500.0
2011-02-14 15:00:00,57.6,57.67,57.54,57.6,21400.0,54.1716,54.2375,54.1152,54.1716,21400.0
2011-02-14 15:30:00,57.61,57.76,57.61,57.66,33100.0,54.181,54.3221,54.181,54.2281,33100.0
2011-02-15 09:30:00,57.68,57.9,57.54,57.72,24500.0,54.2469,54.4538,54.1152,54.2845,24500.0
2011-02-15 10:00:00,57.73,57.74,57.52,57.57,13900.0,54.2939,54.3033,54.0964,54.1434,13900.0
2011-02-15 10:30:00,57.55,57.6,57.38,57.38,16400.0,54.1246,54.1716,53.9647,53.9647,16400.0
2011-02-15 11:00:00,57.38,57.59,57.36,57.42,9300.0,53.9647,54.1622,53.9459,54.0024,9300.0
2011-02-15 11:30:00,57.42,57.47,57.31,57.4,5400.0,54.0024,54.0494,53.8989,53.9835,5400.0
2011-02-15 12:00:00,57.33,57.43,57.28,57.43,4900.0,53.9177,54.0118,53.8707,54.0118,4900.0
2011-02-15 12:30:00,57.46,57.49,57.37,57.41,3300.0,54.04,54.0682,53.9553,53.9929,3300.0
2011-02-15 13:00:00,57.34,57.41,57.21,57.24,12500.0,53.9271,53.9929,53.8049,53.8331,12500.0
2011-02-15 13:30:00,57.21,57.29,57.15,57.17,8700.0,53.8049,53.8801,53.7484,53.7672,8700.0
2011-02-15 14:00:00,57.17,57.17,56.91,56.91,10700.0,53.7672,53.7672,53.5227,53.5227,10700.0
2011-02-15 14:30:00,56.92,57.04,56.86,56.99,11300.0,53.5321,53.645,53.4757,53.5979,11300.0
2011-02-15 15:00:00,57.01,57.14,57.01,57.14,7400.0,53.6168,53.739,53.6168,53.739,7400.0
2011-02-15 15:30:00,57.13,57.21,57.09,57.21,34800.0,53.7296,53.8049,53.692,53.8049,34800.0
2011-02-16 09:30:00,57.35,57.43,57.2,57.4,13000.0,53.9365,54.0118,53.7954,53.9835,13000.0
2011-02-16 10:00:00,57.41,57.7,57.29,57.7,12100.0,53.9929,54.2657,53.8801,54.2657,12100.0
2011-02-16 10:30:00,57.67,57.83,57.63,57.79,10300.0,54.2375,54.3879,54.1999,54.3503,10300.0
2011-02-16 11:00:00,57.76,57.76,57.58,57.63,4200.0,54.3221,54.3221,54.1528,54.1999,4200.0
2011-02-16 11:30:00,57.62,57.65,57.55,57.63,4600.0,54.1904,54.2187,54.1246,54.1999,4600.0
2011-02-16 12:00:00,57.63,57.64,57.15,57.34,8300.0,54.1999,54.2093,53.7484,53.9271,8300.0
2011-02-16 12:30:00,57.31,57.45,57.28,57.45,4500.0,53.8989,54.0306,53.8707,54.0306,4500.0
2011-02-16 13:00:00,57.42,57.51,57.3,57.32,18400.0,54.0024,54.087,53.8895,53.9083,18400.0
2011-02-16 13:30:00,57.3,57.45,57.29,57.44,10200.0,53.8895,54.0306,53.8801,54.0212,10200.0
2011-02-16 14:00:00,57.44,57.44,57.23,57.23,9400.0,54.0212,54.0212,53.8237,53.8237,9400.0
2011-02-16 14:30:00,57.22,57.44,57.22,57.35,11000.0,53.8143,54.0212,53.8143,53.9365,11000.0
2011-02-16 15:00:00,57.36,57.46,57.33,57.33,13500.0,53.9459,54.04,53.9177,53.9177,13500.0
2011-02-16 15:30:00,57.35,57.42,57.29,57.38,28300.0,53.9365,54.0024,53.8801,53.9647,28300.0
2011-02-17 09:30:00,57.22,57.34,56.94,57.22,21000.0,53.8143,53.9271,53.5509,53.8143,21000.0
2011-02-17 10:00:00,57.23,57.29,57.0,57.25,18200.0,53.8237,53.8801,53.6074,53.8425,18200.0
2011-02-17 10:30:00,57.2,57.32,56.88,56.89,21900.0,53.7954,53.9083,53.4945,53.5039,21900.0
2011-02-17 11:00:00,56.9,56.98,56.79,56.89,17300.0,53.5133,53.5885,53.4098,53.5039,17300.0
2011-02-17 11:30:00,56.9,56.98,56.75,56.75,14500.0,53.5133,53.5885,53.3722,53.3722,14500.0
2011-02-17 12:00:00,56.77,56.79,56.65,56.73,12500.0,53.391,53.4098,53.2782,53.3534,12500.0
2011-02-17 12:30:00,56.77,56.9,56.77,56.84,14100.0,53.391,53.5133,53.391,53.4569,14100.0
2011-02-17 13:00:00,56.82,57.04,56.8,57.01,22200.0,53.4381,53.645,53.4193,53.6168,22200.0
2011-02-17 13:30:00,56.98,57.01,56.9,56.91,12600.0,53.5885,53.6168,53.5133,53.5227,12600.0
2011-02-17 14:00:00,56.92,56.98,56.88,56.95,17900.0,53.5321,53.5885,53.4945,53.5603,17900.0
2011-02-17 14:30:00,56.93,56.93,56.81,56.89,11100.0,53.5415,53.5415,53.4287,53.5039,11100.0
2011-02-17 15:00:00,56.91,57.19,56.9,57.19,19000.0,53.5227,53.786,53.5133,53.786,19000.0
2011-02-17 15:30:00,57.17,57.22,57.07,57.1,38700.0,53.7672,53.8143,53.6732,53.7014,38700.0
2011-02-18 09:30:00,57.44,57.63,57.28,57.51,43000.0,54.0212,54.1999,53.8707,54.087,43000.0
2011-02-18 10:00:00,57.59,57.71,57.52,57.6,15000.0,54.1622,54.2751,54.0964,54.1716,15000.0
2011-02-18 10:30:00,57.59,57.64,57.5,57.5,8400.0,54.1622,54.2093,54.0776,54.0776,8400.0
2011-02-18 11:00:00,57.49,57.59,57.49,57.57,15200.0,54.0682,54.1622,54.0682,54.1434,15200.0
2011-02-18 11:30:00,57.59,57.63,57.58,57.59,7300.0,54.1622,54.1999,54.1528,54.1622,7300.0
2011-02-18 12:00:00,57.6,57.67,57.58,57.62,6400.0,54.1716,54.2375,54.1528,54.1904,6400.0
2011-02-18 12:30:00,57.62,57.65,57.61,57.65,8100.0,54.1904,54.2187,54.181,54.2187,8100.0
2011-02-18 13:00:00,57.64,57.64,57.46,57.47,9200.0,54.2093,54.2093,54.04,54.0494,9200.0
2011-02-18 13:30:00,57.46,57.47,57.31,57.44,14900.0,54.04,54.0494,53.8989,54.0212,14900.0
2011-02-18 14:00:00,57.46,57.49,57.29,57.3,13000.0,54.04,54.0682,53.8801,53.8895,13000.0
2011-02-18 14:30:00,57.3,57.31,57.25,57.3,10300.0,53.8895,53.8989,53.8425,53.8895,10300.0
2011-02-18 15:00:00,57.3,57.35,57.24,57.29,13800.0,53.8895,53.9365,53.8331,53.8801,13800.0
2011-02-18 15:30:00,57.28,57.45,57.22,57.42,43000.0,53.8707,54.0306,53.8143,54.0024,43000.0
2011-02-22 09:30:00,57.0,57.24,56.42,57.1,14900.0,53.6074,53.8331,53.0619,53.7014,14900.0
2011-02-22 10:00:00,57.11,57.39,57.02,57.15,18700.0,53.7108,53.9741,53.6262,53.7484,18700.0
2011-02-22 10:30:00,57.15,57.59,57.07,57.38,22900.0,53.7484,54.1622,53.6732,53.9647,22900.0
2011-02-22 11:00:00,57.36,57.4,57.13,57.38,47000.0,53.9459,53.9835,53.7296,53.9647,47000.0
2011-02-22 11:30:00,57.36,57.38,57.17,57.25,24400.0,53.9459,53.9647,53.7672,53.8425,24400.0
2011-02-22 12:00:00,57.23,57.28,57.17,57.26,19900.0,53.8237,53.8707,53.7672,53.8519,19900.0
2011-02-22 12:30:00,57.25,57.25,56.74,56.88,17100.0,53.8425,53.8425,53.3628,53.4945,17100.0
2011-02-22 13:00:00,56.89,57.03,56.73,56.87,14000.0,53.5039,53.6356,53.3534,53.4851,14000.0
2011-02-22 13:30:00,56.86,57.08,56.81,57.01,18900.0,53.4757,53.6826,53.4287,53.6168,18900.0
2011-02-22 14:00:00,57.01,57.04,56.79,56.85,23300.0,53.6168,53.645,53.4098,53.4663,23300.0
2011-02-22 14:30:00,56.85,57.01,56.84,56.84,18700.0,53.4663,53.6168,53.4569,53.4569,18700.0
2011-02-22 15:00:00,56.85,56.97,56.58,56.68,47400.0,53.4663,53.5791,53.2123,53.3064,47400.0
2011-02-22 15:30:00,56.68,56.76,56.58,56.65,54400.0,53.3064,53.3816,53.2123,53.2782,54400.0
2011-02-23 09:30:00,56.6,57.29,56.58,56.71,27600.0,53.2312,53.8801,53.2123,53.3346,27600.0
2011-02-23 10:00:00,56.72,56.98,56.64,56.93,37900.0,53.344,53.5885,53.2688,53.5415,37900.0
2011-02-23 10:30:00,56.92,56.97,56.61,56.7,46000.0,53.5321,53.5791,53.2406,53.3252,46000.0
2011-02-23 11:00:00,56.71,56.71,56.01,56.05,10700.0,53.3346,53.3346,52.6763,52.7139,10700.0
2011-02-23 11:30:00,55.99,55.99,55.52,55.53,10700.0,52.6575,52.6575,52.2154,52.2248,10700.0
2011-02-23 12:00:00,55.5,55.5,54.99,55.3,25000.0,52.1966,52.1966,51.717,52.0085,25000.0
2011-02-23 12:30:00,55.33,55.46,55.19,55.29,7300.0,52.0367,52.159,51.9051,51.9991,7300.0
2011-02-23 13:00:00,55.24,55.32,54.97,55.26,13100.0,51.9521,52.0273,51.6982,51.9709,13100.0
2011-02-23 13:30:00,55.26,55.46,55.18,55.44,14700.0,51.9709,52.159,51.8957,52.1402,14700.0
2011-02-23 14:00:00,55.44,55.75,55.44,55.72,12700.0,52.1402,52.4318,52.1402,52.4035,12700.0
2011-02-23 14:30:00,55.73,55.88,55.71,55.88,47700.0,52.4129,52.554,52.3941,52.554,47700.0
2011-02-23 15:00:00,55.9,55.99,55.75,55.84,33500.0,52.5728,52.6575,52.4318,52.5164,33500.0
2011-02-23 15:30:00,55.83,56.05,55.78,55.89,124200.0,52.507,52.7139,52.46,52.5634,124200.0
2011-02-24 09:30:00,55.8,56.24,55.8,56.24,10300.0,52.4788,52.8926,52.4788,52.8926,10300.0
2011-02-24 10:00:00,56.22,56.65,56.01,56.46,16200.0,52.8738,53.2782,52.6763,53.0995,16200.0
2011-02-24 10:30:00,56.42,56.45,56.23,56.37,18900.0,53.0619,53.0901,52.8832,53.0148,18900.0
2011-02-24 11:00:00,56.31,56.39,56.19,56.35,35500.0,52.9584,53.0337,52.8456,52.996,35500.0
2011-02-24 11:30:00,56.35,56.35,55.6,55.82,13100.0,52.996,52.996,52.2907,52.4976,13100.0
2011-02-24 12:00:00,55.88,55.92,55.6,55.64,10000.0,52.554,52.5916,52.2907,52.3283,10000.0
2011-02-24 12:30:00,55.66,56.02,55.63,55.99,12900.0,52.3471,52.6857,52.3189,52.6575,12900.0
2011-02-24 13:00:00,55.88,56.1,55.83,56.03,23600.0,52.554,52.7609,52.507,52.6951,23600.0
2011-02-24 13:30:00,56.01,56.11,55.5,55.59,35400.0,52.6763,52.7703,52.1966,52.2813,35400.0
2011-02-24 14:00:00,55.58,56.04,55.58,55.94,35400.0,52.2719,52.7045,52.2719,52.6104,35400.0
2011-02-24 14:30:00,55.92,56.06,55.84,56.06,25400.0,52.5916,52.7233,52.5164,52.7233,25400.0
2011-02-24 15:00:00,56.06,56.2,55.96,56.11,67400.0,52.7233,52.855,52.6293,52.7703,67400.0
2011-02-24 15:30:00,56.13,56.25,55.86,56.11,99900.0,52.7891,52.902,52.5352,52.7703,99900.0
2011-02-25 09:30:00,56.24,56.42,55.99,55.99,13600.0,52.8926,53.0619,52.6575,52.6575,13600.0
2011-02-25 10:00:00,56.02,56.34,56.02,56.04,12700.0,52.6857,52.9866,52.6857,52.7045,12700.0
2011-02-25 10:30:00,56.05,56.26,56.02,56.13,16800.0,52.7139,52.9114,52.6857,52.7891,16800.0
2011-02-25 11:00:00,56.15,56.22,55.91,55.93,9000.0,52.8079,52.8738,52.5822,52.601,9000.0
2011-02-25 11:30:00,55.93,56.02,55.77,55.87,7500.0,52.601,52.6857,52.4506,52.5446,7500.0
2011-02-25 12:00:00,55.89,56.2,55.84,56.2,7500.0,52.5634,52.855,52.5164,52.855,7500.0
2011-02-25 12:30:00,56.18,56.35,56.11,56.3,11800.0,52.8362,52.996,52.7703,52.949,11800.0
2011-02-25 13:00:00,56.32,56.62,56.31,56.57,9200.0,52.9678,53.25,52.9584,53.2029,9200.0
2011-02-25 13:30:00,56.55,56.72,56.47,56.65,8900.0,53.1841,53.344,53.1089,53.2782,8900.0
2011-02-25 14:00:00,56.64,56.84,56.61,56.72,12400.0,53.2688,53.4569,53.2406,53.344,12400.0
2011-02-25 14:30:00,56.73,56.81,56.63,56.68,13000.0,53.3534,53.4287,53.2594,53.3064,13000.0
2011-02-25 15:00:00,56.68,56.75,56.6,56.62,13300.0,53.3064,53.3722,53.2312,53.25,13300.0
2011-02-25 15:30:00,56.63,56.74,56.5,56.74,31300.0,53.2594,53.3628,53.1371,53.3628,31300.0
2011-02-28 09:30:00,57.11,57.66,57.02,57.5,9200.0,53.7108,54.2281,53.6262,54.0776,9200.0
2011-02-28 10:00:00,57.5,57.61,57.28,57.43,21000.0,54.0776,54.181,53.8707,54.0118,21000.0
2011-02-28 10:30:00,57.4,57.57,57.3,57.33,32200.0,53.9835,54.1434,53.8895,53.9177,32200.0
2011-02-28 11:00:00,57.36,57.38,57.06,57.06,25000.0,53.9459,53.9647,53.6638,53.6638,25000.0
2011-02-28 11:30:00,57.03,57.09,56.96,57.03,8400.0,53.6356,53.692,53.5697,53.6356,8400.0
2011-02-28 12:00:00,57.02,57.02,56.84,56.85,8900.0,53.6262,53.6262,53.4569,53.4663,8900.0
2011-02-28 12:30:00,56.87,56.9,56.51,56.52,17300.0,53.4851,53.5133,53.1465,53.1559,17300.0
2011-02-28 13:00:00,56.5,56.5,56.2,56.24,13800.0,53.1371,53.1371,52.855,52.8926,13800.0
2011-02-28 13:30:00,56.24,56.31,56.09,56.1,18400.0,52.8926,52.9584,52.7515,52.7609,18400.0
2011-02-28 14:00:00,56.1,56.27,56.0,56.26,14900.0,52.7609,52.9208,52.6669,52.9114,14900.0
2011-02-28 14:30:00,56.28,56.35,56.21,56.31,14500.0,52.9302,52.996,52.8644,52.9584,14500.0
2011-02-28 15:00:00,56.31,56.35,56.14,56.19,24300.0,52.9584,52.996,52.7985,52.8456,24300.0
2011-02-28 15:30:00,56.2,56.54,56.2,56.47,64800.0,52.855,53.1747,52.855,53.1089,64800.0
2011-03-01 09:30:00,56.86,56.98,56.69,56.93,26200.0,53.4757,53.5885,53.3158,53.5415,26200.0
2011-03-01 10:00:00,56.89,56.99,56.74,56.79,36900.0,53.5039,53.5979,53.3628,53.4098,36900.0
2011-03-01 10:30:00,56.76,57.05,56.64,57.05,21000.0,53.3816,53.6544,53.2688,53.6544,21000.0
2011-03-01 11:00:00,57.1,57.2,56.79,56.8,33900.0,53.7014,53.7954,53.4098,53.4193,33900.0
2011-03-01 11:30:00,56.76,56.89,56.71,56.73,32600.0,53.3816,53.5039,53.3346,53.3534,32600.0
2011-03-01 12:00:00,56.7,56.73,56.56,56.63,26600.0,53.3252,53.3534,53.1935,53.2594,26600.0
2011-03-01 12:30:00,56.64,56.79,56.61,56.72,18500.0,53.2688,53.4098,53.2406,53.344,18500.0
2011-03-01 13:00:00,56.71,56.89,56.67,56.67,34000.0,53.3346,53.5039,53.297,53.297,34000.0
2011-03-01 13:30:00,56.68,56.85,56.65,56.8,37100.0,53.3064,53.4663,53.2782,53.4193,37100.0
2011-03-01 14:00:00,56.8,56.8,56.15,56.15,22500.0,53.4193,53.4193,52.8079,52.8079,22500.0
2011-03-01 14:30:00,56.17,56.43,56.16,56.33,39100.0,52.8268,53.0713,52.8173,52.9772,39100.0
2011-03-01 15:00:00,56.33,56.54,56.21,56.29,48200.0,52.9772,53.1747,52.8644,52.9396,48200.0
2011-03-01 15:30:00,56.31,56.36,56.15,56.17,67700.0,52.9584,53.0054,52.8079,52.8268,67700.0
2011-03-02 09:30:00,56.06,56.61,56.06,56.37,11900.0,52.7233,53.2406,52.7233,53.0148,11900.0
2011-03-02 10:00:00,56.38,56.56,56.31,56.4,14400.0,53.0243,53.1935,52.9584,53.0431,14400.0
2011-03-02 10:30:00,56.42,56.84,56.38,56.61,14200.0,53.0619,53.4569,53.0243,53.2406,14200.0
2011-03-02 11:00:00,56.61,56.85,56.61,56.73,35000.0,53.2406,53.4663,53.2406,53.3534,35000.0
2011-03-02 11:30:00,56.72,56.72,55.92,55.92,26100.0,53.344,53.344,52.5916,52.5916,26100.0
2011-03-02 12:00:00,55.94,56.12,55.79,56.09,19000.0,52.6104,52.7797,52.4694,52.7515,19000.0
2011-03-02 12:30:00,56.09,56.23,56.04,56.08,16700.0,52.7515,52.8832,52.7045,52.7421,16700.0
2011-03-02 13:00:00,56.08,56.18,55.9,56.02,14400.0,52.7421,52.8362,52.5728,52.6857,14400.0
2011-03-02 13:30:00,56.02,56.07,55.68,55.71,21400.0,52.6857,52.7327,52.3659,52.3941,21400.0
2011-03-02 14:00:00,55.75,55.99,55.62,55.74,19500.0,52.4318,52.6575,52.3095,52.4223,19500.0
2011-03-02 14:30:00,55.82,56.19,55.82,56.13,17000.0,52.4976,52.8456,52.4976,52.7891,17000.0
2011-03-02 15:00:00,56.13,56.37,56.13,56.25,16600.0,52.7891,53.0148,52.7891,52.902,16600.0
2011-03-02 15:30:00,56.26,56.37,56.2,56.27,40800.0,52.9114,53.0148,52.855,52.9208,40800.0
2011-03-03 09:30:00,56.93,57.76,56.93,57.76,9700.0,53.5415,54.3221,53.5415,54.3221,9700.0
2011-03-03 10:00:00,57.73,57.8,57.35,57.43,31800.0,54.2939,54.3597,53.9365,54.0118,31800.0
2011-03-03 10:30:00,57.44,57.5,57.05,57.14,65800.0,54.0212,54.0776,53.6544,53.739,65800.0
2011-03-03 11:00:00,57.13,57.55,57.12,57.49,18900.0,53.7296,54.1246,53.7202,54.0682,18900.0
2011-03-03 11:30:00,57.5,57.51,57.35,57.42,26800.0,54.0776,54.087,53.9365,54.0024,26800.0
2011-03-03 12:00:00,57.41,57.53,57.38,57.44,24600.0,53.9929,54.1058,53.9647,54.0212,24600.0
2011-03-03 12:30:00,57.46,57.68,57.45,57.64,15300.0,54.04,54.2469,54.0306,54.2093,15300.0
2011-03-03 13:00:00,57.64,57.66,57.47,57.48,17600.0,54.2093,54.2281,54.0494,54.0588,17600.0
2011-03-03 13:30:00,57.49,57.59,57.41,57.41,17400.0,54.0682,54.1622,53.9929,53.9929,17400.0
2011-03-03 14:00:00,57.41,57.61,57.4,57.48,14100.0,53.9929,54.181,53.9835,54.0588,14100.0
2011-03-03 14:30:00,57.5,57.57,57.37,57.52,35900.0,54.0776,54.1434,53.9553,54.0964,35900.0
2011-03-03 15:00:00,57.54,57.6,57.35,57.39,21800.0,54.1152,54.1716,53.9365,53.9741,21800.0
2011-03-03 15:30:00,57.38,57.51,57.32,57.45,45100.0,53.9647,54.087,53.9083,54.0306,45100.0
2011-03-04 09:30:00,57.66,57.66,57.08,57.41,16400.0,54.2281,54.2281,53.6826,53.9929,16400.0
2011-03-04 10:00:00,57.37,57.44,57.04,57.13,10100.0,53.9553,54.0212,53.645,53.7296,10100.0
2011-03-04 10:30:00,57.15,57.41,57.13,57.24,17600.0,53.7484,53.9929,53.7296,53.8331,17600.0
2011-03-04 11:00:00,57.25,57.25,57.0,57.0,4900.0,53.8425,53.8425,53.6074,53.6074,4900.0
2011-03-04 11:30:00,57.0,57.19,56.83,56.83,8600.0,53.6074,53.786,53.4475,53.4475,8600.0
2011-03-04 12:00:00,56.77,56.77,56.35,56.37,8700.0,53.391,53.391,52.996,53.0148,8700.0
2011-03-04 12:30:00,56.37,56.46,56.3,56.35,9300.0,53.0148,53.0995,52.949,52.996,9300.0
2011-03-04 13:00:00,56.34,56.56,56.32,56.46,10500.0,52.9866,53.1935,52.9678,53.0995,10500.0
2011-03-04 13:30:00,56.49,56.63,56.36,56.43,6700.0,53.1277,53.2594,53.0054,53.0713,6700.0
2011-03-04 14:00:00,56.42,56.56,56.3,56.54,15700.0,53.0619,53.1935,52.949,53.1747,15700.0
2011-03-04 14:30:00,56.54,56.71,56.54,56.71,15400.0,53.1747,53.3346,53.1747,53.3346,15400.0
2011-03-04 15:00:00,56.75,56.86,56.54,56.54,29000.0,53.3722,53.4757,53.1747,53.1747,29000.0
2011-03-04 15:30:00,56.55,56.93,56.48,56.88,59600.0,53.1841,53.5415,53.1183,53.4945,59600.0
2011-03-07 09:30:00,57.2,57.39,56.76,56.83,14800.0,53.7954,53.9741,53.3816,53.4475,14800.0
2011-03-07 10:00:00,56.86,57.04,56.63,56.68,37600.0,53.4757,53.645,53.2594,53.3064,37600.0
2011-03-07 10:30:00,56.72,56.79,55.95,55.96,28400.0,53.344,53.4098,52.6198,52.6293,28400.0
2011-03-07 11:00:00,55.95,55.95,55.48,55.5,31100.0,52.6198,52.6198,52.1778,52.1966,31100.0
2011-03-07 11:30:00,55.49,55.53,55.18,55.25,30400.0,52.1872,52.2248,51.8957,51.9615,30400.0
2011-03-07 12:00:00,55.27,55.44,55.21,55.32,24200.0,51.9803,52.1402,51.9239,52.0273,24200.0
2011-03-07 12:30:00,55.33,55.4,55.08,55.11,37600.0,52.0367,52.1026,51.8016,51.8298,37600.0
2011-03-07 13:00:00,55.13,55.3,55.08,55.08,44000.0,51.8487,52.0085,51.8016,51.8016,44000.0
2011-03-07 13:30:00,55.08,55.19,55.0,55.09,48800.0,51.8016,51.9051,51.7264,51.811,48800.0
2011-03-07 14:00:00,55.08,55.39,55.08,55.27,39000.0,51.8016,52.0932,51.8016,51.9803,39000.0
2011-03-07 14:30:00,55.24,55.24,55.09,55.2,30700.0,51.9521,51.9521,51.811,51.9145,30700.0
2011-03-07 15:00:00,55.19,55.65,55.11,55.62,50200.0,51.9051,52.3377,51.8298,52.3095,50200.0
2011-03-07 15:30:00,55.62,55.75,55.4,55.4,69500.0,52.3095,52.4318,52.1026,52.1026,69500.0
2011-03-08 09:30:00,55.51,55.51,54.82,55.49,17700.0,52.206,52.206,51.5571,52.1872,17700.0
2011-03-08 10:00:00,55.66,56.41,55.66,56.32,22400.0,52.3471,53.0525,52.3471,52.9678,22400.0
2011-03-08 10:30:00,56.36,56.67,56.11,56.55,14500.0,53.0054,53.297,52.7703,53.1841,14500.0
2011-03-08 11:00:00,56.61,56.99,56.5,56.97,14800.0,53.2406,53.5979,53.1371,53.5791,14800.0
2011-03-08 11:30:00,57.04,57.08,56.93,57.08,16200.0,53.645,53.6826,53.5415,53.6826,16200.0
2011-03-08 12:00:00,57.02,57.1,56.94,57.02,9600.0,53.6262,53.7014,53.5509,53.6262,9600.0
2011-03-08 12:30:00,57.03,57.12,56.99,56.99,17700.0,53.6356,53.7202,53.5979,53.5979,17700.0
2011-03-08 13:00:00,57.01,57.02,56.79,56.89,12500.0,53.6168,53.6262,53.4098,53.5039,12500.0
2011-03-08 13:30:00,56.87,57.16,56.86,57.14,11000.0,53.4851,53.7578,53.4757,53.739,11000.0
2011-03-08 14:00:00,57.15,57.16,56.84,56.86,13200.0,53.7484,53.7578,53.4569,53.4757,13200.0
2011-03-08 14:30:00,56.84,57.13,56.75,57.12,10000.0,53.4569,53.7296,53.3722,53.7202,10000.0
2011-03-08 15:00:00,57.1,57.1,56.86,56.91,41700.0,53.7014,53.7014,53.4757,53.5227,41700.0
2011-03-08 15:30:00,56.91,56.94,56.56,56.59,103900.0,53.5227,53.5509,53.1935,53.2218,103900.0
2011-03-09 09:30:00,56.7,56.7,56.2,56.53,15400.0,53.3252,53.3252,52.855,53.1653,15400.0
2011-03-09 10:00:00,56.49,56.83,56.29,56.83,11600.0,53.1277,53.4475,52.9396,53.4475,11600.0
2011-03-09 10:30:00,56.83,56.86,56.33,56.43,13800.0,53.4475,53.4757,52.9772,53.0713,13800.0
2011-03-09 11:00:00,56.37,56.75,56.24,56.71,11000.0,53.0148,53.3722,52.8926,53.3346,11000.0
2011-03-09 11:30:00,56.66,56.86,56.5,56.75,18400.0,53.2876,53.4757,53.1371,53.3722,18400.0
2011-03-09 12:00:00,56.78,56.97,56.5,56.58,12200.0,53.4004,53.5791,53.1371,53.2123,12200.0
2011-03-09 12:30:00,56.58,56.92,56.57,56.81,13600.0,53.2123,53.5321,53.2029,53.4287,13600.0
2011-03-09 13:00:00,56.81,56.97,56.66,56.95,21100.0,53.4287,53.5791,53.2876,53.5603,21100.0
2011-03-09 13:30:00,56.94,56.95,56.61,56.64,12000.0,53.5509,53.5603,53.2406,53.2688,12000.0
2011-03-09 14:00:00,56.66,56.91,56.66,56.79,19600.0,53.2876,53.5227,53.2876,53.4098,19600.0
2011-03-09 14:30:00,56.78,56.87,56.64,56.86,12000.0,53.4004,53.4851,53.2688,53.4757,12000.0
2011-03-09 15:00:00,56.85,56.9,56.79,56.86,28600.0,53.4663,53.5133,53.4098,53.4757,28600.0
2011-03-09 15:30:00,56.86,56.88,56.67,56.68,50300.0,53.4757,53.4945,53.297,53.3064,50300.0
2011-03-10 09:30:00,56.04,56.04,55.09,55.28,23800.0,52.7045,52.7045,51.811,51.9897,23800.0
2011-03-10 10:00:00,55.24,55.53,55.01,55.32,14000.0,51.9521,52.2248,51.7358,52.0273,14000.0
2011-03-10 10:30:00,55.29,55.29,54.95,55.29,11400.0,51.9991,51.9991,51.6794,51.9991,11400.0
2011-03-10 11:00:00,55.25,55.45,55.21,55.36,13800.0,51.9615,52.1496,51.9239,52.065,13800.0
2011-03-10 11:30:00,55.35,55.67,55.32,55.61,8500.0,52.0556,52.3565,52.0273,52.3001,8500.0
2011-03-10 12:00:00,55.62,55.64,55.34,55.34,12500.0,52.3095,52.3283,52.0462,52.0462,12500.0
2011-03-10 12:30:00,55.34,55.63,55.3,55.63,8600.0,52.0462,52.3189,52.0085,52.3189,8600.0
2011-03-10 13:00:00,55.63,55.74,55.43,55.46,8800.0,52.3189,52.4223,52.1308,52.159,8800.0
2011-03-10 13:30:00,55.41,55.63,55.25,55.46,47900.0,52.112,52.3189,51.9615,52.159,47900.0
2011-03-10 14:00:00,55.45,55.48,55.29,55.31,9700.0,52.1496,52.1778,51.9991,52.0179,9700.0
2011-03-10 14:30:00,55.28,55.49,55.25,55.33,12900.0,51.9897,52.1872,51.9615,52.0367,12900.0
2011-03-10 15:00:00,55.33,55.41,54.93,54.93,38900.0,52.0367,52.112,51.6606,51.6606,38900.0
2011-03-10 15:30:00,54.92,55.36,54.86,55.02,90800.0,51.6512,52.065,51.5947,51.7452,90800.0
2011-03-11 09:30:00,54.35,55.19,54.35,54.69,28200.0,51.1151,51.9051,51.1151,51.4348,28200.0
2011-03-11 10:00:00,54.68,54.74,54.4,54.6,18000.0,51.4254,51.4819,51.1621,51.3502,18000.0
2011-03-11 10:30:00,54.66,54.69,54.25,54.45,18200.0,51.4066,51.4348,51.021,51.2091,18200.0
2011-03-11 11:00:00,54.46,54.65,54.43,54.61,18200.0,51.2185,51.3972,51.1903,51.3596,18200.0
2011-03-11 11:30:00,54.6,54.75,54.6,54.68,33200.0,51.3502,51.4913,51.3502,51.4254,33200.0
2011-03-11 12:00:00,54.68,54.84,54.67,54.8,26200.0,51.4254,51.5759,51.416,51.5383,26200.0
2011-03-11 12:30:00,54.79,54.83,54.72,54.74,27200.0,51.5289,51.5665,51.4631,51.4819,27200.0
2011-03-11 13:00:00,54.75,54.77,54.53,54.66,18300.0,51.4913,51.5101,51.2844,51.4066,18300.0
2011-03-11 13:30:00,54.68,54.86,54.58,54.73,12100.0,51.4254,51.5947,51.3314,51.4725,12100.0
2011-03-11 14:00:00,54.75,55.11,54.75,55.1,14100.0,51.4913,51.8298,51.4913,51.8204,14100.0
2011-03-11 14:30:00,55.14,55.27,55.08,55.25,12300.0,51.8581,51.9803,51.8016,51.9615,12300.0
2011-03-11 15:00:00,55.25,55.38,55.21,55.25,38200.0,51.9615,52.0838,51.9239,51.9615,38200.0
2011-03-11 15:30:00,55.25,55.31,54.93,54.94,114700.0,51.9615,52.0179,51.6606,51.67,114700.0
2011-03-14 09:30:00,54.48,55.26,54.22,55.18,11300.0,51.2373,51.9709,50.9928,51.8957,11300.0
2011-03-14 10:00:00,55.18,55.19,54.73,54.9,18600.0,51.8957,51.9051,51.4725,51.6323,18600.0
2011-03-14 10:30:00,54.84,54.84,54.38,54.44,46900.0,51.5759,51.5759,51.1433,51.1997,46900.0
2011-03-14 11:00:00,54.49,54.63,54.31,54.35,55800.0,51.2467,51.3784,51.0775,51.1151,55800.0
2011-03-14 11:30:00,54.28,54.53,54.27,54.45,18200.0,51.0492,51.2844,51.0398,51.2091,18200.0
2011-03-14 12:00:00,54.44,54.51,54.22,54.49,11700.0,51.1997,51.2656,50.9928,51.2467,11700.0
2011-03-14 12:30:00,54.47,54.58,54.4,54.58,38700.0,51.2279,51.3314,51.1621,51.3314,38700.0
2011-03-14 13:00:00,54.56,54.63,54.29,54.29,76000.0,51.3126,51.3784,51.0586,51.0586,76000.0
2011-03-14 13:30:00,54.27,54.36,54.07,54.29,39900.0,51.0398,51.1245,50.8517,51.0586,39900.0
2011-03-14 14:00:00,54.29,54.75,54.28,54.74,53100.0,51.0586,51.4913,51.0492,51.4819,53100.0
2011-03-14 14:30:00,54.78,54.79,54.44,54.55,44700.0,51.5195,51.5289,51.1997,51.3032,44700.0
2011-03-14 15:00:00,54.56,54.85,54.5,54.66,54600.0,51.3126,51.5853,51.2562,51.4066,54600.0
2011-03-14 15:30:00,54.65,54.9,54.58,54.59,111600.0,51.3972,51.6323,51.3314,51.3408,111600.0
2011-03-15 09:30:00,52.88,53.63,52.8,53.08,52900.0,49.7326,50.4379,49.6573,49.9207,52900.0
2011-03-15 10:00:00,53.21,53.6,52.94,53.54,36100.0,50.0429,50.4097,49.789,50.3533,36100.0
2011-03-15 10:30:00,53.55,53.86,53.45,53.85,36400.0,50.3627,50.6542,50.2686,50.6448,36400.0
2011-03-15 11:00:00,53.84,54.25,53.81,54.25,70200.0,50.6354,51.021,50.6072,51.021,70200.0
2011-03-15 11:30:00,54.23,54.37,54.18,54.29,18500.0,51.0022,51.1339,50.9552,51.0586,18500.0
2011-03-15 12:00:00,54.28,54.43,54.24,54.4,27200.0,51.0492,51.1903,51.0116,51.1621,27200.0
2011-03-15 12:30:00,54.4,54.45,54.18,54.38,39000.0,51.1621,51.2091,50.9552,51.1433,39000.0
2011-03-15 13:00:00,54.41,54.43,54.2,54.2,11900.0,51.1715,51.1903,50.974,50.974,11900.0
2011-03-15 13:30:00,54.22,54.4,54.19,54.33,18500.0,50.9928,51.1621,50.9646,51.0963,18500.0
2011-03-15 14:00:00,54.34,54.72,54.26,54.7,26500.0,51.1057,51.4631,51.0304,51.4442,26500.0
2011-03-15 14:30:00,54.71,54.97,54.64,54.87,22100.0,51.4537,51.6982,51.3878,51.6041,22100.0
2011-03-15 15:00:00,54.84,55.17,54.82,55.14,21800.0,51.5759,51.8863,51.5571,51.8581,21800.0
2011-03-15 15:30:00,55.13,55.24,54.7,54.74,75900.0,51.8487,51.9521,51.4442,51.4819,75900.0
2011-03-16 09:30:00,54.69,55.0,54.32,54.88,32100.0,51.4348,51.7264,51.0869,51.6135,32100.0
2011-03-16 10:00:00,54.92,55.11,54.81,54.92,15700.0,51.6512,51.8298,51.5477,51.6512,15700.0
2011-03-16 10:30:00,54.92,55.1,54.69,54.69,10500.0,51.6512,51.8204,51.4348,51.4348,10500.0
2011-03-16 11:00:00,54.64,54.8,53.98,54.48,39300.0,51.3878,51.5383,50.7671,51.2373,39300.0
2011-03-16 11:30:00,54.48,54.53,54.14,54.27,21200.0,51.2373,51.2844,50.9176,51.0398,21200.0
2011-03-16 12:00:00,54.22,54.42,54.02,54.36,16800.0,50.9928,51.1809,50.8047,51.1245,16800.0
2011-03-16 12:30:00,54.36,54.49,54.1,54.44,22800.0,51.1245,51.2467,50.88,51.1997,22800.0
2011-03-16 13:00:00,54.46,54.49,54.08,54.23,22600.0,51.2185,51.2467,50.8611,51.0022,22600.0
2011-03-16 13:30:00,54.22,54.25,53.91,54.09,31000.0,50.9928,51.021,50.7013,50.8706,31000.0
2011-03-16 14:00:00,54.05,54.06,53.35,53.87,46100.0,50.8329,50.8423,50.1746,50.6636,46100.0
2011-03-16 14:30:00,53.89,54.42,53.79,54.3,31800.0,50.6825,51.1809,50.5884,51.0681,31800.0
2011-03-16 15:00:00,54.26,54.41,53.97,54.03,40700.0,51.0304,51.1715,50.7577,50.8141,40700.0
2011-03-16 15:30:00,54.02,54.19,53.68,53.79,122300.0,50.8047,50.9646,50.485,50.5884,122300.0
2011-03-17 09:30:00,54.62,54.62,54.0,54.33,36100.0,51.369,51.369,50.7859,51.0963,36100.0
2011-03-17 10:00:00,54.32,54.55,54.14,54.35,55800.0,51.0869,51.3032,50.9176,51.1151,55800.0
2011-03-17 10:30:00,54.33,54.38,53.99,54.1,21600.0,51.0963,51.1433,50.7765,50.88,21600.0
2011-03-17 11:00:00,54.06,54.35,54.06,54.17,23700.0,50.8423,51.1151,50.8423,50.9458,23700.0
2011-03-17 11:30:00,54.18,54.37,53.94,54.06,14100.0,50.9552,51.1339,50.7295,50.8423,14100.0
2011-03-17 12:00:00,54.05,54.33,54.05,54.25,7400.0,50.8329,51.0963,50.8329,51.021,7400.0
2011-03-17 12:30:00,54.25,54.34,54.04,54.08,21200.0,51.021,51.1057,50.8235,50.8611,21200.0
2011-03-17 13:00:00,54.05,54.25,53.91,53.91,10600.0,50.8329,51.021,50.7013,50.7013,10600.0
2011-03-17 13:30:00,53.89,54.02,53.71,53.88,12700.0,50.6825,50.8047,50.5132,50.6731,12700.0
2011-03-17 14:00:00,53.9,54.03,53.8,53.93,18100.0,50.6919,50.8141,50.5978,50.7201,18100.0
2011-03-17 14:30:00,53.92,54.15,53.88,54.07,12200.0,50.7107,50.927,50.6731,50.8517,12200.0
2011-03-17 15:00:00,54.06,54.13,53.85,53.85,23700.0,50.8423,50.9082,50.6448,50.6448,23700.0
2011-03-17 15:30:00,53.85,54.08,53.84,53.89,57100.0,50.6448,50.8611,50.6354,50.6825,57100.0
2011-03-18 09:30:00,54.22,54.89,54.08,54.63,115000.0,50.9928,51.6229,50.8611,51.3784,115000.0
2011-03-18 10:00:00,54.67,54.78,54.5,54.73,16700.0,51.416,51.5195,51.2562,51.4725,16700.0
2011-03-18 10:30:00,54.73,54.97,54.71,54.89,21400.0,51.4725,51.6982,51.4537,51.6229,21400.0
2011-03-18 11:00:00,54.92,55.05,54.52,54.52,25900.0,51.6512,51.7734,51.275,51.275,25900.0
2011-03-18 11:30:00,54.47,54.77,54.47,54.66,12100.0,51.2279,51.5101,51.2279,51.4066,12100.0
2011-03-18 12:00:00,54.7,54.75,54.54,54.62,15000.0,51.4442,51.4913,51.2938,51.369,15000.0
2011-03-18 12:30:00,54.64,54.7,54.49,54.65,17300.0,51.3878,51.4442,51.2467,51.3972,17300.0
2011-03-18 13:00:00,54.68,54.9,54.67,54.84,10400.0,51.4254,51.6323,51.416,51.5759,10400.0
2011-03-18 13:30:00,54.85,54.9,54.7,54.74,17800.0,51.5853,51.6323,51.4442,51.4819,17800.0
2011-03-18 14:00:00,54.73,54.79,54.55,54.73,18600.0,51.4725,51.5289,51.3032,51.4725,18600.0
2011-03-18 14:30:00,54.75,54.84,54.62,54.66,35000.0,51.4913,51.5759,51.369,51.4066,35000.0
2011-03-18 15:00:00,54.65,54.72,54.45,54.45,29000.0,51.3972,51.4631,51.2091,51.2091,29000.0
2011-03-18 15:30:00,54.45,54.79,54.45,54.74,86900.0,51.2091,51.5289,51.2091,51.4819,86900.0
2011-03-21 09:30:00,55.55,56.61,55.49,56.55,30400.0,52.2437,53.2406,52.1872,53.1841,30400.0
2011-03-21 10:00:00,56.46,57.04,56.44,57.04,30100.0,53.0995,53.645,53.0807,53.645,30100.0
2011-03-21 10:30:00,57.0,57.2,56.9,57.19,16100.0,53.6074,53.7954,53.5133,53.786,16100.0
2011-03-21 11:00:00,57.2,57.26,56.95,57.0,21800.0,53.7954,53.8519,53.5603,53.6074,21800.0
2011-03-21 11:30:00,57.01,57.1,57.0,57.06,11800.0,53.6168,53.7014,53.6074,53.6638,11800.0
2011-03-21 12:00:00,57.07,57.33,57.04,57.33,17600.0,53.6732,53.9177,53.645,53.9177,17600.0
2011-03-21 12:30:00,57.39,57.39,57.22,57.27,18900.0,53.9741,53.9741,53.8143,53.8613,18900.0
2011-03-21 13:00:00,57.27,57.31,56.99,57.03,51800.0,53.8613,53.8989,53.5979,53.6356,51800.0
2011-03-21 13:30:00,57.03,57.51,56.98,57.48,26800.0,53.6356,54.087,53.5885,54.0588,26800.0
2011-03-21 14:00:00,57.48,57.49,57.26,57.34,30100.0,54.0588,54.0682,53.8519,53.9271,30100.0
2011-03-21 14:30:00,57.37,57.37,57.17,57.19,48100.0,53.9553,53.9553,53.7672,53.786,48100.0
2011-03-21 15:00:00,57.2,57.24,57.1,57.13,56500.0,53.7954,53.8331,53.7014,53.7296,56500.0
2011-03-21 15:30:00,57.14,57.16,56.98,57.09,148200.0,53.739,53.7578,53.5885,53.692,148200.0
2011-03-22 09:30:00,57.11,57.16,56.63,56.7,33900.0,53.7108,53.7578,53.2594,53.3252,33900.0
2011-03-22 10:00:00,56.67,56.86,56.57,56.81,19600.0,53.297,53.4757,53.2029,53.4287,19600.0
2011-03-22 10:30:00,56.81,56.84,56.42,56.46,18200.0,53.4287,53.4569,53.0619,53.0995,18200.0
2011-03-22 11:00:00,56.37,56.5,56.31,56.36,14600.0,53.0148,53.1371,52.9584,53.0054,14600.0
2011-03-22 11:30:00,56.35,56.5,56.24,56.27,14000.0,52.996,53.1371,52.8926,52.9208,14000.0
2011-03-22 12:00:00,56.28,56.31,56.07,56.1,24600.0,52.9302,52.9584,52.7327,52.7609,24600.0
2011-03-22 12:30:00,56.1,56.21,55.99,56.17,20900.0,52.7609,52.8644,52.6575,52.8268,20900.0
2011-03-22 13:00:00,56.15,56.15,55.96,55.98,19500.0,52.8079,52.8079,52.6293,52.6481,19500.0
2011-03-22 13:30:00,55.97,56.14,55.92,56.03,22400.0,52.6387,52.7985,52.5916,52.6951,22400.0
2011-03-22 14:00:00,56.04,56.04,55.84,55.88,31100.0,52.7045,52.7045,52.5164,52.554,31100.0
2011-03-22 14:30:00,55.89,55.98,55.85,55.97,33200.0,52.5634,52.6481,52.5258,52.6387,33200.0
2011-03-22 15:00:00,55.97,55.99,55.83,55.85,51400.0,52.6387,52.6575,52.507,52.5258,51400.0
2011-03-22 15:30:00,55.85,55.88,55.71,55.78,117200.0,52.5258,52.554,52.3941,52.46,117200.0
2011-03-23 09:30:00,55.7,55.75,55.28,55.44,17700.0,52.3847,52.4318,51.9897,52.1402,17700.0
2011-03-23 10:00:00,55.43,55.45,55.12,55.21,16000.0,52.1308,52.1496,51.8392,51.9239,16000.0
2011-03-23 10:30:00,55.23,55.3,54.93,55.05,11100.0,51.9427,52.0085,51.6606,51.7734,11100.0
2011-03-23 11:00:00,55.11,55.45,55.11,55.38,15300.0,51.8298,52.1496,51.8298,52.0838,15300.0
2011-03-23 11:30:00,55.39,55.53,55.35,55.4,70400.0,52.0932,52.2248,52.0556,52.1026,70400.0
2011-03-23 12:00:00,55.41,55.7,55.3,55.69,14000.0,52.112,52.3847,52.0085,52.3753,14000.0
2011-03-23 12:30:00,55.69,55.72,55.44,55.44,19700.0,52.3753,52.4035,52.1402,52.1402,19700.0
2011-03-23 13:00:00,55.44,55.59,55.4,55.52,124500.0,52.1402,52.2813,52.1026,52.2154,124500.0
2011-03-23 13:30:00,55.5,55.72,55.48,55.68,22200.0,52.1966,52.4035,52.1778,52.3659,22200.0
2011-03-23 14:00:00,55.65,55.71,55.53,55.54,23900.0,52.3377,52.3941,52.2248,52.2342,23900.0
2011-03-23 14:30:00,55.54,55.82,55.49,55.79,31000.0,52.2342,52.4976,52.1872,52.4694,31000.0
2011-03-23 15:00:00,55.79,55.87,55.72,55.86,43400.0,52.4694,52.5446,52.4035,52.5352,43400.0
2011-03-23 15:30:00,55.9,55.91,55.57,55.58,92000.0,52.5728,52.5822,52.2625,52.2719,92000.0
2011-03-24 09:30:00,55.97,56.16,55.4,55.51,18300.0,52.6387,52.8173,52.1026,52.206,18300.0
2011-03-24 10:00:00,55.47,55.61,55.28,55.53,9800.0,52.1684,52.3001,51.9897,52.2248,9800.0
2011-03-24 10:30:00,55.58,56.0,55.56,56.0,8300.0,52.2719,52.6669,52.2531,52.6669,8300.0
2011-03-24 11:00:00,55.99,56.03,55.68,55.68,19000.0,52.6575,52.6951,52.3659,52.3659,19000.0
2011-03-24 11:30:00,55.7,55.73,55.6,55.66,14200.0,52.3847,52.4129,52.2907,52.3471,14200.0
2011-03-24 12:00:00,55.69,56.09,55.69,56.05,24900.0,52.3753,52.7515,52.3753,52.7139,24900.0
2011-03-24 12:30:00,56.05,56.05,55.64,55.65,18400.0,52.7139,52.7139,52.3283,52.3377,18400.0
2011-03-24 13:00:00,55.65,55.69,55.4,55.57,40600.0,52.3377,52.3753,52.1026,52.2625,40600.0
2011-03-24 13:30:00,55.62,55.85,55.62,55.82,19900.0,52.3095,52.5258,52.3095,52.4976,19900.0
2011-03-24 14:00:00,55.84,56.01,55.84,56.01,20900.0,52.5164,52.6763,52.5164,52.6763,20900.0
2011-03-24 14:30:00,56.04,56.12,55.91,56.0,21600.0,52.7045,52.7797,52.5822,52.6669,21600.0
2011-03-24 15:00:00,55.97,56.12,55.93,56.07,34200.0,52.6387,52.7797,52.601,52.7327,34200.0
2011-03-24 15:30:00,56.1,56.13,55.89,55.99,80100.0,52.7609,52.7891,52.5634,52.6575,80100.0
2011-03-25 09:30:00,56.04,56.23,55.84,55.96,15500.0,52.7045,52.8832,52.5164,52.6293,15500.0
2011-03-25 10:00:00,56.01,56.52,56.01,56.47,15400.0,52.6763,53.1559,52.6763,53.1089,15400.0
2011-03-25 10:30:00,56.46,56.85,56.44,56.75,24300.0,53.0995,53.4663,53.0807,53.3722,24300.0
2011-03-25 11:00:00,56.76,57.04,56.63,56.99,40200.0,53.3816,53.645,53.2594,53.5979,40200.0
2011-03-25 11:30:00,57.0,57.14,56.92,57.03,19200.0,53.6074,53.739,53.5321,53.6356,19200.0
2011-03-25 12:00:00,57.05,57.05,56.91,56.93,16900.0,53.6544,53.6544,53.5227,53.5415,16900.0
2011-03-25 12:30:00,56.91,56.93,56.72,56.72,13800.0,53.5227,53.5415,53.344,53.344,13800.0
2011-03-25 13:00:00,56.69,56.78,56.6,56.68,9900.0,53.3158,53.4004,53.2312,53.3064,9900.0
2011-03-25 13:30:00,56.69,56.73,56.51,56.53,15700.0,53.3158,53.3534,53.1465,53.1653,15700.0
2011-03-25 14:00:00,56.54,56.65,56.4,56.5,16700.0,53.1747,53.2782,53.0431,53.1371,16700.0
2011-03-25 14:30:00,56.52,56.52,56.38,56.47,10500.0,53.1559,53.1559,53.0243,53.1089,10500.0
2011-03-25 15:00:00,56.48,56.58,56.32,56.34,22600.0,53.1183,53.2123,52.9678,52.9866,22600.0
2011-03-25 15:30:00,56.33,56.42,55.98,56.15,96500.0,52.9772,53.0619,52.6481,52.8079,96500.0
2011-03-28 09:30:00,56.32,56.52,56.05,56.42,11800.0,52.9678,53.1559,52.7139,53.0619,11800.0
2011-03-28 10:00:00,56.42,56.62,56.31,56.4,54800.0,53.0619,53.25,52.9584,53.0431,54800.0
2011-03-28 10:30:00,56.37,56.63,56.3,56.6,48500.0,53.0148,53.2594,52.949,53.2312,48500.0
2011-03-28 11:00:00,56.57,56.58,56.35,56.48,17700.0,53.2029,53.2123,52.996,53.1183,17700.0
2011-03-28 11:30:00,56.49,56.63,56.37,56.56,32700.0,53.1277,53.2594,53.0148,53.1935,32700.0
2011-03-28 12:00:00,56.55,56.65,56.45,56.45,26200.0,53.1841,53.2782,53.0901,53.0901,26200.0
2011-03-28 12:30:00,56.42,56.61,56.42,56.59,15400.0,53.0619,53.2406,53.0619,53.2218,15400.0
2011-03-28 13:00:00,56.57,56.82,56.57,56.58,16700.0,53.2029,53.4381,53.2029,53.2123,16700.0
2011-03-28 13:30:00,56.59,56.63,56.42,56.43,57300.0,53.2218,53.2594,53.0619,53.0713,57300.0
2011-03-28 14:00:00,56.44,56.44,56.29,56.4,35400.0,53.0807,53.0807,52.9396,53.0431,35400.0
2011-03-28 14:30:00,56.39,56.45,56.23,56.4,24400.0,53.0337,53.0901,52.8832,53.0431,24400.0
2011-03-28 15:00:00,56.4,56.5,56.32,56.39,25500.0,53.0431,53.1371,52.9678,53.0337,25500.0
2011-03-28 15:30:00,56.4,56.44,56.02,56.14,47900.0,53.0431,53.0807,52.6857,52.7985,47900.0
2011-03-29 09:30:00,56.13,56.32,55.82,56.06,8800.0,52.7891,52.9678,52.4976,52.7233,8800.0
2011-03-29 10:00:00,56.0,56.53,55.96,56.37,25700.0,52.6669,53.1653,52.6293,53.0148,25700.0
2011-03-29 10:30:00,56.35,56.39,56.08,56.35,15300.0,52.996,53.0337,52.7421,52.996,15300.0
2011-03-29 11:00:00,56.36,56.58,56.32,56.49,22400.0,53.0054,53.2123,52.9678,53.1277,22400.0
2011-03-29 11:30:00,56.48,56.5,56.32,56.39,11600.0,53.1183,53.1371,52.9678,53.0337,11600.0
2011-03-29 12:00:00,56.39,56.4,56.28,56.33,17100.0,53.0337,53.0431,52.9302,52.9772,17100.0
2011-03-29 12:30:00,56.33,56.35,56.04,56.05,35100.0,52.9772,52.996,52.7045,52.7139,35100.0
2011-03-29 13:00:00,56.07,56.07,55.87,55.92,49600.0,52.7327,52.7327,52.5446,52.5916,49600.0
2011-03-29 13:30:00,55.92,56.0,55.87,55.94,16400.0,52.5916,52.6669,52.5446,52.6104,16400.0
2011-03-29 14:00:00,55.93,55.98,55.85,55.93,29000.0,52.601,52.6481,52.5258,52.601,29000.0
2011-03-29 14:30:00,55.92,55.94,55.86,55.89,30600.0,52.5916,52.6104,52.5352,52.5634,30600.0
2011-03-29 15:00:00,55.91,56.0,55.9,55.98,70600.0,52.5822,52.6669,52.5728,52.6481,70600.0
2011-03-29 15:30:00,55.98,56.0,55.79,55.85,225000.0,52.6481,52.6669,52.4694,52.5258,225000.0
2011-03-30 09:30:00,55.19,56.65,53.49,55.92,107400.0,51.9051,53.2782,50.3063,52.5916,107400.0
2011-03-30 10:00:00,55.85,56.22,55.83,55.94,77500.0,52.5258,52.8738,52.507,52.6104,77500.0
2011-03-30 10:30:00,55.96,56.22,55.77,56.2,51800.0,52.6293,52.8738,52.4506,52.855,51800.0
2011-03-30 11:00:00,56.17,56.55,56.17,56.55,52000.0,52.8268,53.1841,52.8268,53.1841,52000.0
2011-03-30 11:30:00,56.52,56.61,56.38,56.44,54700.0,53.1559,53.2406,53.0243,53.0807,54700.0
2011-03-30 12:00:00,56.43,56.57,56.26,56.5,27000.0,53.0713,53.2029,52.9114,53.1371,27000.0
2011-03-30 12:30:00,56.5,56.56,56.48,56.56,50400.0,53.1371,53.1935,53.1183,53.1935,50400.0
2011-03-30 13:00:00,56.54,56.6,56.44,56.58,38000.0,53.1747,53.2312,53.0807,53.2123,38000.0
2011-03-30 13:30:00,56.56,56.68,56.55,56.63,34800.0,53.1935,53.3064,53.1841,53.2594,34800.0
2011-03-30 14:00:00,56.63,56.81,56.62,56.81,58200.0,53.2594,53.4287,53.25,53.4287,58200.0
2011-03-30 14:30:00,56.81,57.06,56.8,56.96,66000.0,53.4287,53.6638,53.4193,53.5697,66000.0
2011-03-30 15:00:00,56.95,57.0,56.8,56.96,84400.0,53.5603,53.6074,53.4193,53.5697,84400.0
2011-03-30 15:30:00,56.95,57.07,56.83,56.84,213200.0,53.5603,53.6732,53.4475,53.4569,213200.0
2011-03-31 09:30:00,56.9,57.32,56.5,57.32,51200.0,53.5133,53.9083,53.1371,53.9083,51200.0
2011-03-31 10:00:00,57.32,57.5,57.26,57.43,32500.0,53.9083,54.0776,53.8519,54.0118,32500.0
2011-03-31 10:30:00,57.42,57.67,57.41,57.66,39000.0,54.0024,54.2375,53.9929,54.2281,39000.0
2011-03-31 11:00:00,57.67,57.67,57.34,57.43,25300.0,54.2375,54.2375,53.9271,54.0118,25300.0
2011-03-31 11:30:00,57.41,57.5,57.28,57.5,21500.0,53.9929,54.0776,53.8707,54.0776,21500.0
2011-03-31 12:00:00,57.48,57.54,57.45,57.5,29500.0,54.0588,54.1152,54.0306,54.0776,29500.0
2011-03-31 12:30:00,57.49,57.58,57.42,57.5,26600.0,54.0682,54.1528,54.0024,54.0776,26600.0
2011-03-31 13:00:00,57.5,57.53,57.45,57.48,12400.0,54.0776,54.1058,54.0306,54.0588,12400.0
2011-03-31 13:30:00,57.5,57.82,57.48,57.8,26700.0,54.0776,54.3785,54.0588,54.3597,26700.0
2011-03-31 14:00:00,57.79,58.11,57.79,57.9,77600.0,54.3503,54.6513,54.3503,54.4538,77600.0
2011-03-31 14:30:00,57.9,58.29,57.85,58.29,63100.0,54.4538,54.8206,54.4068,54.8206,63100.0
2011-03-31 15:00:00,58.3,58.45,58.27,58.34,106300.0,54.83,54.971,54.8018,54.8676,106300.0
2011-03-31 15:30:00,58.35,58.6,58.28,58.51,198000.0,54.877,55.1121,54.8112,55.0275,198000.0
2011-04-01 09:30:00,58.88,59.91,58.7,59.84,89000.0,55.3755,56.3441,55.2062,56.2783,89000.0
2011-04-01 10:00:00,59.83,60.26,59.76,60.05,68200.0,56.2689,56.6733,56.2031,56.4758,68200.0
2011-04-01 10:30:00,60.07,60.17,59.96,60.05,120500.0,56.4946,56.5887,56.3912,56.4758,120500.0
2011-04-01 11:00:00,60.05,60.2,59.89,60.11,30500.0,56.4758,56.6169,56.3253,56.5322,30500.0
2011-04-01 11:30:00,60.11,60.59,60.02,60.58,66400.0,56.5322,56.9837,56.4476,56.9743,66400.0
2011-04-01 12:00:00,60.55,60.56,60.32,60.32,58800.0,56.9461,56.9555,56.7297,56.7297,58800.0
2011-04-01 12:30:00,60.32,60.34,60.22,60.32,14400.0,56.7297,56.7486,56.6357,56.7297,14400.0
2011-04-01 13:00:00,60.34,60.34,60.08,60.08,14300.0,56.7486,56.7486,56.504,56.504,14300.0
2011-04-01 13:30:00,60.08,60.36,60.08,60.3,38400.0,56.504,56.7674,56.504,56.7109,38400.0
2011-04-01 14:00:00,60.31,60.36,60.22,60.26,34000.0,56.7203,56.7674,56.6357,56.6733,34000.0
2011-04-01 14:30:00,60.26,60.29,60.08,60.21,28500.0,56.6733,56.7015,56.504,56.6263,28500.0
2011-04-01 15:00:00,60.19,60.3,60.04,60.22,54200.0,56.6075,56.7109,56.4664,56.6357,54200.0
2011-04-01 15:30:00,60.22,60.39,60.17,60.25,161400.0,56.6357,56.7956,56.5887,56.6639,161400.0
2011-04-04 09:30:00,60.29,60.38,59.95,60.06,24100.0,56.7015,56.7862,56.3818,56.4852,24100.0
2011-04-04 10:00:00,60.08,60.25,59.91,60.2,31400.0,56.504,56.6639,56.3441,56.6169,31400.0
2011-04-04 10:30:00,60.19,60.33,60.17,60.23,20100.0,56.6075,56.7391,56.5887,56.6451,20100.0
2011-04-04 11:00:00,60.23,60.31,60.07,60.25,10700.0,56.6451,56.7203,56.4946,56.6639,10700.0
2011-04-04 11:30:00,60.27,60.5,60.17,60.44,23300.0,56.6827,56.899,56.5887,56.8426,23300.0
2011-04-04 12:00:00,60.44,60.47,60.35,60.45,9800.0,56.8426,56.8708,56.758,56.852,9800.0
2011-04-04 12:30:00,60.42,60.47,60.32,60.45,9300.0,56.8238,56.8708,56.7297,56.852,9300.0
2011-04-04 13:00:00,60.43,60.43,60.35,60.36,5500.0,56.8332,56.8332,56.758,56.7674,5500.0
2011-04-04 13:30:00,60.35,60.36,60.11,60.25,14900.0,56.758,56.7674,56.5322,56.6639,14900.0
2011-04-04 14:00:00,60.23,60.41,60.14,60.36,12200.0,56.6451,56.8144,56.5605,56.7674,12200.0
2011-04-04 14:30:00,60.36,60.44,60.33,60.37,19600.0,56.7674,56.8426,56.7391,56.7768,19600.0
2011-04-04 15:00:00,60.36,60.37,60.18,60.36,35900.0,56.7674,56.7768,56.5981,56.7674,35900.0
2011-04-04 15:30:00,60.35,60.51,60.26,60.31,88100.0,56.758,56.9084,56.6733,56.7203,88100.0
2011-04-05 09:30:00,60.3,60.3,59.96,60.11,15100.0,56.7109,56.7109,56.3912,56.5322,15100.0
2011-04-05 10:00:00,60.11,60.4,60.06,60.38,45300.0,56.5322,56.805,56.4852,56.7862,45300.0
2011-04-05 10:30:00,60.38,60.46,60.33,60.4,12300.0,56.7862,56.8614,56.7391,56.805,12300.0
2011-04-05 11:00:00,60.4,60.41,60.33,60.35,6800.0,56.805,56.8144,56.7391,56.758,6800.0
2011-04-05 11:30:00,60.38,60.72,60.34,60.7,23700.0,56.7862,57.1059,56.7486,57.0871,23700.0
2011-04-05 12:00:00,60.67,60.71,60.59,60.6,9200.0,57.0589,57.0965,56.9837,56.9931,9200.0
2011-04-05 12:30:00,60.57,60.66,60.55,60.61,8400.0,56.9649,57.0495,56.9461,57.0025,8400.0
2011-04-05 13:00:00,60.59,60.68,60.57,60.59,11400.0,56.9837,57.0683,56.9649,56.9837,11400.0
2011-04-05 13:30:00,60.59,60.62,60.51,60.58,6200.0,56.9837,57.0119,56.9084,56.9743,6200.0
2011-04-05 14:00:00,60.58,60.59,60.43,60.57,11900.0,56.9743,56.9837,56.8332,56.9649,11900.0
2011-04-05 14:30:00,60.58,60.63,60.49,60.6,12000.0,56.9743,57.0213,56.8896,56.9931,12000.0
2011-04-05 15:00:00,60.6,60.65,60.43,60.61,29200.0,56.9931,57.0401,56.8332,57.0025,29200.0
2011-04-05 15:30:00,60.61,60.7,60.45,60.52,68500.0,57.0025,57.0871,56.852,56.9178,68500.0
2011-04-06 09:30:00,60.99,60.99,60.5,60.5,11500.0,57.3599,57.3599,56.899,56.899,11500.0
2011-04-06 10:00:00,60.47,60.66,60.43,60.6,9200.0,56.8708,57.0495,56.8332,56.9931,9200.0
2011-04-06 10:30:00,60.61,60.72,60.48,60.48,9400.0,57.0025,57.1059,56.8802,56.8802,9400.0
2011-04-06 11:00:00,60.47,60.62,60.36,60.56,35400.0,56.8708,57.0119,56.7674,56.9555,35400.0
2011-04-06 11:30:00,60.53,60.53,60.31,60.35,23400.0,56.9272,56.9272,56.7203,56.758,23400.0
2011-04-06 12:00:00,60.33,60.6,60.32,60.54,11900.0,56.7391,56.9931,56.7297,56.9366,11900.0
2011-04-06 12:30:00,60.54,60.7,60.43,60.7,61200.0,56.9366,57.0871,56.8332,57.0871,61200.0
2011-04-06 13:00:00,60.71,60.72,60.68,60.69,14400.0,57.0965,57.1059,57.0683,57.0777,14400.0
2011-04-06 13:30:00,60.71,60.71,60.66,60.7,16800.0,57.0965,57.0965,57.0495,57.0871,16800.0
2011-04-06 14:00:00,60.7,60.79,60.66,60.71,24200.0,57.0871,57.1718,57.0495,57.0965,24200.0
2011-04-06 14:30:00,60.71,60.74,60.68,60.72,17700.0,57.0965,57.1247,57.0683,57.1059,17700.0
2011-04-06 15:00:00,60.72,60.74,60.64,60.67,24600.0,57.1059,57.1247,57.0307,57.0589,24600.0
2011-04-06 15:30:00,60.67,60.71,60.59,60.62,69400.0,57.0589,57.0965,56.9837,57.0119,69400.0
2011-04-07 09:30:00,60.81,61.19,60.63,61.17,40300.0,57.1906,57.548,57.0213,57.5292,40300.0
2011-04-07 10:00:00,61.22,61.26,60.89,60.9,26500.0,57.5762,57.6138,57.2658,57.2752,26500.0
2011-04-07 10:30:00,60.89,61.0,60.55,60.89,25100.0,57.2658,57.3693,56.9461,57.2658,25100.0
2011-04-07 11:00:00,60.92,61.14,60.88,61.05,44100.0,57.294,57.5009,57.2564,57.4163,44100.0
2011-04-07 11:30:00,61.01,61.31,60.95,61.31,70300.0,57.3787,57.6608,57.3222,57.6608,70300.0
2011-04-07 12:00:00,61.27,61.3,61.14,61.18,12800.0,57.6232,57.6514,57.5009,57.5386,12800.0
2011-04-07 12:30:00,61.21,61.45,61.18,61.37,14600.0,57.5668,57.7925,57.5386,57.7172,14600.0
2011-04-07 13:00:00,61.4,61.44,61.01,61.01,18200.0,57.7455,57.7831,57.3787,57.3787,18200.0
2011-04-07 13:30:00,61.0,61.22,60.98,61.07,25100.0,57.3693,57.5762,57.3505,57.4351,25100.0
2011-04-07 14:00:00,61.07,61.15,60.97,61.0,28400.0,57.4351,57.5103,57.3411,57.3693,28400.0
2011-04-07 14:30:00,61.0,61.14,60.98,61.04,47700.0,57.3693,57.5009,57.3505,57.4069,47700.0
2011-04-07 15:00:00,61.04,61.06,60.88,60.94,83800.0,57.4069,57.4257,57.2564,57.3128,83800.0
2011-04-07 15:30:00,60.94,61.02,60.8,60.9,114700.0,57.3128,57.3881,57.1812,57.2752,114700.0
2011-04-08 09:30:00,61.11,61.11,60.65,60.89,15700.0,57.4727,57.4727,57.0401,57.2658,15700.0
2011-04-08 10:00:00,60.89,61.0,60.64,60.86,39900.0,57.2658,57.3693,57.0307,57.2376,39900.0
2011-04-08 10:30:00,60.87,60.95,60.82,60.85,28000.0,57.247,57.3222,57.2,57.2282,28000.0
2011-04-08 11:00:00,60.85,60.92,60.85,60.85,40500.0,57.2282,57.294,57.2282,57.2282,40500.0
2011-04-08 11:30:00,60.85,61.01,60.85,60.85,21800.0,57.2282,57.3787,57.2282,57.2282,21800.0
2011-04-08 12:00:00,60.85,60.91,60.85,60.87,17100.0,57.2282,57.2846,57.2282,57.247,17100.0
2011-04-08 12:30:00,60.86,60.9,60.85,60.85,26500.0,57.2376,57.2752,57.2282,57.2282,26500.0
2011-04-08 13:00:00,60.85,60.9,60.85,60.87,25300.0,57.2282,57.2752,57.2282,57.247,25300.0
2011-04-08 13:30:00,60.85,60.89,60.73,60.73,8900.0,57.2282,57.2658,57.1153,57.1153,8900.0
2011-04-08 14:00:00,60.72,60.72,60.42,60.42,13300.0,57.1059,57.1059,56.8238,56.8238,13300.0
2011-04-08 14:30:00,60.41,60.43,59.98,59.98,19600.0,56.8144,56.8332,56.41,56.41,19600.0
2011-04-08 15:00:00,59.96,60.14,59.93,60.0,28500.0,56.3912,56.5605,56.363,56.4288,28500.0
2011-04-08 15:30:00,60.02,60.27,59.99,60.25,51300.0,56.4476,56.6827,56.4194,56.6639,51300.0
2011-04-11 09:30:00,60.22,60.37,60.03,60.36,23500.0,56.6357,56.7768,56.457,56.7674,23500.0
2011-04-11 10:00:00,60.35,60.46,60.3,60.4,18600.0,56.758,56.8614,56.7109,56.805,18600.0
2011-04-11 10:30:00,60.4,60.57,60.39,60.53,11900.0,56.805,56.9649,56.7956,56.9272,11900.0
2011-04-11 11:00:00,60.52,60.61,60.42,60.42,14200.0,56.9178,57.0025,56.8238,56.8238,14200.0
2011-04-11 11:30:00,60.38,60.38,60.19,60.21,8200.0,56.7862,56.7862,56.6075,56.6263,8200.0
2011-04-11 12:00:00,60.21,60.29,60.13,60.23,5700.0,56.6263,56.7015,56.5511,56.6451,5700.0
2011-04-11 12:30:00,60.21,60.21,60.0,60.0,5600.0,56.6263,56.6263,56.4288,56.4288,5600.0
2011-04-11 13:00:00,59.92,60.01,59.88,59.95,9700.0,56.3536,56.4382,56.3159,56.3818,9700.0
2011-04-11 13:30:00,59.94,59.94,59.78,59.81,15700.0,56.3724,56.3724,56.2219,56.2501,15700.0
2011-04-11 14:00:00,59.84,60.1,59.83,60.1,9300.0,56.2783,56.5228,56.2689,56.5228,9300.0
2011-04-11 14:30:00,60.09,60.11,59.87,59.91,14800.0,56.5134,56.5322,56.3065,56.3441,14800.0
2011-04-11 15:00:00,59.93,59.94,59.72,59.8,19400.0,56.363,56.3724,56.1655,56.2407,19400.0
2011-04-11 15:30:00,59.8,60.05,59.8,59.99,39300.0,56.2407,56.4758,56.2407,56.4194,39300.0
2011-04-12 09:30:00,59.54,59.81,59.23,59.46,7200.0,55.9962,56.2501,55.7046,55.9209,7200.0
2011-04-12 10:00:00,59.36,59.47,59.01,59.35,12900.0,55.8269,55.9303,55.4977,55.8175,12900.0
2011-04-12 10:30:00,59.38,59.59,59.35,59.35,37300.0,55.8457,56.0432,55.8175,55.8175,37300.0
2011-04-12 11:00:00,59.4,59.45,59.27,59.34,5000.0,55.8645,55.9115,55.7422,55.8081,5000.0
2011-04-12 11:30:00,59.37,59.44,59.25,59.25,14500.0,55.8363,55.9021,55.7234,55.7234,14500.0
2011-04-12 12:00:00,59.29,59.33,59.23,59.29,8900.0,55.761,55.7987,55.7046,55.761,8900.0
2011-04-12 12:30:00,59.3,59.35,59.12,59.28,11100.0,55.7705,55.8175,55.6012,55.7516,11100.0
2011-04-12 13:00:00,59.25,59.33,59.18,59.26,9600.0,55.7234,55.7987,55.6576,55.7328,9600.0
2011-04-12 13:30:00,59.33,59.35,59.19,59.19,17200.0,55.7987,55.8175,55.667,55.667,17200.0
2011-04-12 14:00:00,59.21,59.39,59.21,59.27,19200.0,55.6858,55.8551,55.6858,55.7422,19200.0
2011-04-12 14:30:00,59.28,59.32,58.97,58.99,19800.0,55.7516,55.7893,55.4601,55.4789,19800.0
2011-04-12 15:00:00,59.0,59.03,58.84,58.86,29900.0,55.4883,55.5165,55.3378,55.3566,29900.0
2011-04-12 15:30:00,58.85,58.91,58.67,58.78,81000.0,55.3472,55.4037,55.178,55.2814,81000.0
2011-04-13 09:30:00,59.02,59.13,58.45,58.52,13200.0,55.5071,55.6106,54.971,55.0369,13200.0
2011-04-13 10:00:00,58.49,58.61,58.39,58.49,19400.0,55.0087,55.1215,54.9146,55.0087,19400.0
2011-04-13 10:30:00,58.49,58.7,58.41,58.61,24100.0,55.0087,55.2062,54.9334,55.1215,24100.0
2011-04-13 11:00:00,58.62,58.67,58.43,58.48,18100.0,55.1309,55.178,54.9522,54.9993,18100.0
2011-04-13 11:30:00,58.46,58.46,58.2,58.2,19200.0,54.9805,54.9805,54.7359,54.7359,19200.0
2011-04-13 12:00:00,58.19,58.44,58.19,58.25,11100.0,54.7265,54.9616,54.7265,54.7829,11100.0
2011-04-13 12:30:00,58.22,58.22,57.89,58.01,15000.0,54.7547,54.7547,54.4444,54.5572,15000.0
2011-04-13 13:00:00,57.98,58.04,57.84,57.86,10500.0,54.529,54.5854,54.3974,54.4162,10500.0
2011-04-13 13:30:00,57.88,57.94,57.73,57.88,23900.0,54.435,54.4914,54.2939,54.435,23900.0
2011-04-13 14:00:00,57.88,58.1,57.88,58.07,22200.0,54.435,54.6419,54.435,54.6137,22200.0
2011-04-13 14:30:00,58.09,58.36,58.0,58.31,15000.0,54.6325,54.8864,54.5478,54.8394,15000.0
2011-04-13 15:00:00,58.36,58.64,58.36,58.58,30400.0,54.8864,55.1497,54.8864,55.0933,30400.0
2011-04-13 15:30:00,58.6,58.68,58.47,58.51,39600.0,55.1121,55.1874,54.9899,55.0275,39600.0
2011-04-14 09:30:00,57.98,58.04,57.38,57.87,25100.0,54.6515,54.708,54.0859,54.5478,25100.0
2011-04-14 10:00:00,57.78,57.94,57.71,57.74,10700.0,54.463,54.6138,54.397,54.4253,10700.0
2011-04-14 10:30:00,57.79,58.07,57.73,57.91,14800.0,54.4724,54.7363,54.4158,54.5855,14800.0
2011-04-14 11:00:00,57.9,58.02,57.75,57.8,17400.0,54.5761,54.6892,54.4347,54.4818,17400.0
2011-04-14 11:30:00,57.86,57.93,57.7,57.8,30100.0,54.5384,54.6044,54.3876,54.4818,30100.0
2011-04-14 12:00:00,57.79,57.83,57.71,57.77,27300.0,54.4724,54.5101,54.397,54.4535,27300.0
2011-04-14 12:30:00,57.78,57.8,57.7,57.74,18400.0,54.463,54.4818,54.3876,54.4253,18400.0
2011-04-14 13:00:00,57.74,57.79,57.6,57.66,20000.0,54.4253,54.4724,54.2933,54.3499,20000.0
2011-04-14 13:30:00,57.67,57.72,57.6,57.66,11700.0,54.3593,54.4064,54.2933,54.3499,11700.0
2011-04-14 14:00:00,57.66,57.88,57.66,57.8,9200.0,54.3499,54.5572,54.3499,54.4818,9200.0
2011-04-14 14:30:00,57.8,57.96,57.73,57.76,21500.0,54.4818,54.6326,54.4158,54.4441,21500.0
2011-04-14 15:00:00,57.79,58.02,57.75,57.92,37300.0,54.4724,54.6892,54.4347,54.5949,37300.0
2011-04-14 15:30:00,57.93,57.96,57.79,57.86,77700.0,54.6044,54.6326,54.4724,54.5384,77700.0
2011-04-15 09:30:00,57.73,58.17,57.73,58.16,78500.0,54.4158,54.8306,54.4158,54.8212,78500.0
2011-04-15 10:00:00,58.17,58.32,58.0,58.13,54800.0,54.8306,54.972,54.6703,54.7929,54800.0
2011-04-15 10:30:00,58.1,58.17,57.91,58.0,83500.0,54.7646,54.8306,54.5855,54.6703,83500.0
2011-04-15 11:00:00,58.04,58.35,57.95,58.31,22200.0,54.708,55.0003,54.6232,54.9625,22200.0
2011-04-15 11:30:00,58.38,58.42,58.07,58.12,22000.0,55.0285,55.0662,54.7363,54.7835,22000.0
2011-04-15 12:00:00,58.09,58.34,58.09,58.32,31500.0,54.7552,54.9908,54.7552,54.972,31500.0
2011-04-15 12:30:00,58.32,58.49,58.26,58.4,7100.0,54.972,55.1322,54.9154,55.0474,7100.0
2011-04-15 13:00:00,58.45,58.48,58.22,58.3,7700.0,55.0945,55.1228,54.8777,54.9531,7700.0
2011-04-15 13:30:00,58.28,58.37,58.23,58.23,12800.0,54.9343,55.0191,54.8871,54.8871,12800.0
2011-04-15 14:00:00,58.27,58.37,58.24,58.26,17500.0,54.9248,55.0191,54.8966,54.9154,17500.0
2011-04-15 14:30:00,58.25,58.39,58.25,58.32,25900.0,54.906,55.038,54.906,54.972,25900.0
2011-04-15 15:00:00,58.34,58.41,58.21,58.38,37300.0,54.9908,55.0568,54.8683,55.0285,37300.0
2011-04-15 15:30:00,58.39,58.47,58.2,58.3,88000.0,55.038,55.1134,54.8589,54.9531,88000.0
2011-04-18 09:30:00,57.32,57.47,57.21,57.37,38400.0,54.0294,54.1708,53.9257,54.0765,38400.0
2011-04-18 10:00:00,57.34,57.46,57.04,57.35,53400.0,54.0482,54.1613,53.7655,54.0577,53400.0
2011-04-18 10:30:00,57.35,57.42,57.24,57.29,41300.0,54.0577,54.1236,53.954,54.0011,41300.0
2011-04-18 11:00:00,57.3,57.33,57.13,57.17,43300.0,54.0105,54.0388,53.8503,53.888,43300.0
2011-04-18 11:30:00,57.2,57.2,57.0,57.03,23200.0,53.9163,53.9163,53.7278,53.756,23200.0
2011-04-18 12:00:00,57.05,57.07,56.84,56.9,38400.0,53.7749,53.7937,53.5769,53.6335,38400.0
2011-04-18 12:30:00,56.9,57.07,56.9,57.05,41900.0,53.6335,53.7937,53.6335,53.7749,41900.0
2011-04-18 13:00:00,57.05,57.1,56.93,57.04,21000.0,53.7749,53.822,53.6618,53.7655,21000.0
2011-04-18 13:30:00,57.06,57.2,57.02,57.2,32300.0,53.7843,53.9163,53.7466,53.9163,32300.0
2011-04-18 14:00:00,57.17,57.32,57.14,57.3,43100.0,53.888,54.0294,53.8597,54.0105,43100.0
2011-04-18 14:30:00,57.31,57.41,57.3,57.4,50900.0,54.02,54.1142,54.0105,54.1048,50900.0
2011-04-18 15:00:00,57.42,57.69,57.37,57.58,33500.0,54.1236,54.3781,54.0765,54.2745,33500.0
2011-04-18 15:30:00,57.59,57.64,57.4,57.53,94800.0,54.2839,54.331,54.1048,54.2273,94800.0
2011-04-19 09:30:00,57.86,58.12,57.77,58.09,43800.0,54.5384,54.7835,54.4535,54.7552,43800.0
2011-04-19 10:00:00,58.11,58.14,57.99,58.07,51700.0,54.774,54.8023,54.6609,54.7363,51700.0
2011-04-19 10:30:00,58.04,58.04,57.59,57.63,24700.0,54.708,54.708,54.2839,54.3216,24700.0
2011-04-19 11:00:00,57.64,57.71,57.56,57.63,23200.0,54.331,54.397,54.2556,54.3216,23200.0
2011-04-19 11:30:00,57.64,57.73,57.59,57.68,12300.0,54.331,54.4158,54.2839,54.3687,12300.0
2011-04-19 12:00:00,57.66,57.68,57.43,57.47,11000.0,54.3499,54.3687,54.1331,54.1708,11000.0
2011-04-19 12:30:00,57.47,57.57,57.41,57.57,12000.0,54.1708,54.265,54.1142,54.265,12000.0
2011-04-19 13:00:00,57.54,57.61,57.52,57.59,10900.0,54.2368,54.3027,54.2179,54.2839,10900.0
2011-04-19 13:30:00,57.58,57.78,57.56,57.77,16500.0,54.2745,54.463,54.2556,54.4535,16500.0
2011-04-19 14:00:00,57.78,57.83,57.73,57.76,21700.0,54.463,54.5101,54.4158,54.4441,21700.0
2011-04-19 14:30:00,57.76,57.82,57.63,57.78,20300.0,54.4441,54.5007,54.3216,54.463,20300.0
2011-04-19 15:00:00,57.76,57.81,57.72,57.73,8400.0,54.4441,54.4913,54.4064,54.4158,8400.0
2011-04-19 15:30:00,57.71,57.74,57.64,57.71,43100.0,54.397,54.4253,54.331,54.397,43100.0
2011-04-20 09:30:00,58.48,58.73,58.36,58.36,24300.0,55.1228,55.3584,55.0097,55.0097,24300.0
2011-04-20 10:00:00,58.41,58.78,58.36,58.75,59700.0,55.0568,55.4056,55.0097,55.3773,59700.0
2011-04-20 10:30:00,58.76,58.88,58.75,58.81,32600.0,55.3867,55.4998,55.3773,55.4338,32600.0
2011-04-20 11:00:00,58.8,58.88,58.8,58.87,22200.0,55.4244,55.4998,55.4244,55.4904,22200.0
2011-04-20 11:30:00,58.89,58.92,58.82,58.91,22400.0,55.5093,55.5375,55.4433,55.5281,22400.0
2011-04-20 12:00:00,58.91,58.91,58.73,58.75,30900.0,55.5281,55.5281,55.3584,55.3773,30900.0
2011-04-20 12:30:00,58.7,58.74,58.63,58.7,8800.0,55.3302,55.3679,55.2642,55.3302,8800.0
2011-04-20 13:00:00,58.7,58.78,58.63,58.66,12700.0,55.3302,55.4056,55.2642,55.2925,12700.0
2011-04-20 13:30:00,58.67,58.76,58.63,58.73,5300.0,55.3019,55.3867,55.2642,55.3584,5300.0
2011-04-20 14:00:00,58.69,58.69,58.57,58.66,5900.0,55.3207,55.3207,55.2076,55.2925,5900.0
2011-04-20 14:30:00,58.66,58.77,58.6,58.6,6600.0,55.2925,55.3961,55.2359,55.2359,6600.0
2011-04-20 15:00:00,58.6,58.77,58.56,58.76,25000.0,55.2359,55.3961,55.1982,55.3867,25000.0
2011-04-20 15:30:00,58.79,58.79,58.6,58.65,97500.0,55.415,55.415,55.2359,55.283,97500.0
2011-04-21 09:30:00,58.95,58.96,58.28,58.38,55100.0,55.5658,55.5752,54.9343,55.0285,55100.0
2011-04-21 10:00:00,58.32,58.45,58.24,58.39,41600.0,54.972,55.0945,54.8966,55.038,41600.0
2011-04-21 10:30:00,58.39,58.55,58.23,58.55,30200.0,55.038,55.1888,54.8871,55.1888,30200.0
2011-04-21 11:00:00,58.57,58.72,58.55,58.66,7100.0,55.2076,55.349,55.1888,55.2925,7100.0
2011-04-21 11:30:00,58.67,58.74,58.45,58.51,18900.0,55.3019,55.3679,55.0945,55.1511,18900.0
2011-04-21 12:00:00,58.54,58.54,58.46,58.49,11700.0,55.1793,55.1793,55.1039,55.1322,11700.0
2011-04-21 12:30:00,58.48,58.53,58.42,58.48,10500.0,55.1228,55.1699,55.0662,55.1228,10500.0
2011-04-21 13:00:00,58.5,58.5,58.29,58.43,57600.0,55.1416,55.1416,54.9437,55.0757,57600.0
2011-04-21 13:30:00,58.44,58.5,58.41,58.47,7000.0,55.0851,55.1416,55.0568,55.1134,7000.0
2011-04-21 14:00:00,58.46,58.55,58.41,58.53,13700.0,55.1039,55.1888,55.0568,55.1699,13700.0
2011-04-21 14:30:00,58.52,58.53,58.4,58.42,12900.0,55.1605,55.1699,55.0474,55.0662,12900.0
2011-04-21 15:00:00,58.39,58.48,58.38,58.42,16300.0,55.038,55.1228,55.0285,55.0662,16300.0
2011-04-21 15:30:00,58.41,58.63,58.37,58.56,58300.0,55.0568,55.2642,55.0191,55.1982,58300.0
2011-04-25 09:30:00,58.43,58.5,58.3,58.48,26800.0,55.0757,55.1416,54.9531,55.1228,26800.0
2011-04-25 10:00:00,58.51,58.54,58.25,58.31,50600.0,55.1511,55.1793,54.906,54.9625,50600.0
2011-04-25 10:30:00,58.28,58.31,57.91,57.91,7100.0,54.9343,54.9625,54.5855,54.5855,7100.0
2011-04-25 11:00:00,57.93,57.93,57.77,57.83,7700.0,54.6044,54.6044,54.4535,54.5101,7700.0
2011-04-25 11:30:00,57.82,58.06,57.82,57.99,6400.0,54.5007,54.7269,54.5007,54.6609,6400.0
2011-04-25 12:00:00,58.02,58.04,57.82,57.89,10900.0,54.6892,54.708,54.5007,54.5667,10900.0
2011-04-25 12:30:00,57.88,57.92,57.79,57.82,10300.0,54.5572,54.5949,54.4724,54.5007,10300.0
2011-04-25 13:00:00,57.82,57.92,57.82,57.9,8600.0,54.5007,54.5949,54.5007,54.5761,8600.0
2011-04-25 13:30:00,57.92,57.98,57.9,57.94,7900.0,54.5949,54.6515,54.5761,54.6138,7900.0
2011-04-25 14:00:00,57.94,57.99,57.9,57.94,11900.0,54.6138,54.6609,54.5761,54.6138,11900.0
2011-04-25 14:30:00,57.94,57.95,57.85,57.93,9200.0,54.6138,54.6232,54.529,54.6044,9200.0
2011-04-25 15:00:00,57.92,57.92,57.82,57.87,9500.0,54.5949,54.5949,54.5007,54.5478,9500.0
2011-04-25 15:30:00,57.89,58.08,57.88,57.93,107400.0,54.5667,54.7458,54.5572,54.6044,107400.0
2011-04-26 09:30:00,58.23,58.51,58.21,58.34,33000.0,54.8871,55.1511,54.8683,54.9908,33000.0
2011-04-26 10:00:00,58.35,58.46,58.31,58.39,27900.0,55.0003,55.1039,54.9625,55.038,27900.0
2011-04-26 10:30:00,58.38,58.52,58.36,58.48,21100.0,55.0285,55.1605,55.0097,55.1228,21100.0
2011-04-26 11:00:00,58.47,58.49,58.39,58.39,25100.0,55.1134,55.1322,55.038,55.038,25100.0
2011-04-26 11:30:00,58.41,58.43,58.31,58.4,20800.0,55.0568,55.0757,54.9625,55.0474,20800.0
2011-04-26 12:00:00,58.42,58.47,58.33,58.37,14500.0,55.0662,55.1134,54.9814,55.0191,14500.0
2011-04-26 12:30:00,58.38,58.41,58.32,58.32,9000.0,55.0285,55.0568,54.972,54.972,9000.0
2011-04-26 13:00:00,58.33,58.39,58.3,58.38,6800.0,54.9814,55.038,54.9531,55.0285,6800.0
2011-04-26 13:30:00,58.4,58.46,58.3,58.42,16000.0,55.0474,55.1039,54.9531,55.0662,16000.0
2011-04-26 14:00:00,58.42,58.42,58.06,58.18,31100.0,55.0662,55.0662,54.7269,54.84,31100.0
2011-04-26 14:30:00,58.19,58.22,58.03,58.11,29300.0,54.8494,54.8777,54.6986,54.774,29300.0
2011-04-26 15:00:00,58.04,58.28,58.0,58.2,49100.0,54.708,54.9343,54.6703,54.8589,49100.0
2011-04-26 15:30:00,58.19,58.22,57.87,57.9,75300.0,54.8494,54.8777,54.5478,54.5761,75300.0
2011-04-27 09:30:00,57.96,58.06,57.79,58.0,16500.0,54.6326,54.7269,54.4724,54.6703,16500.0
2011-04-27 10:00:00,58.0,58.03,57.73,57.76,18500.0,54.6703,54.6986,54.4158,54.4441,18500.0
2011-04-27 10:30:00,57.75,57.76,57.56,57.62,9700.0,54.4347,54.4441,54.2556,54.3122,9700.0
2011-04-27 11:00:00,57.63,57.7,57.62,57.65,8700.0,54.3216,54.3876,54.3122,54.3404,8700.0
2011-04-27 11:30:00,57.66,57.83,57.61,57.8,11400.0,54.3499,54.5101,54.3027,54.4818,11400.0
2011-04-27 12:00:00,57.78,57.86,57.77,57.85,6700.0,54.463,54.5384,54.4535,54.529,6700.0
2011-04-27 12:30:00,57.86,58.1,57.86,58.05,13700.0,54.5384,54.7646,54.5384,54.7175,13700.0
2011-04-27 13:00:00,58.04,58.16,57.93,58.08,9500.0,54.708,54.8212,54.6044,54.7458,9500.0
2011-04-27 13:30:00,58.1,58.12,58.05,58.08,10200.0,54.7646,54.7835,54.7175,54.7458,10200.0
2011-04-27 14:00:00,58.08,58.18,58.03,58.08,20100.0,54.7458,54.84,54.6986,54.7458,20100.0
2011-04-27 14:30:00,58.09,58.36,58.09,58.34,15300.0,54.7552,55.0097,54.7552,54.9908,15300.0
2011-04-27 15:00:00,58.33,58.37,58.1,58.14,23800.0,54.9814,55.0191,54.7646,54.8023,23800.0
2011-04-27 15:30:00,58.16,58.36,58.16,58.19,81200.0,54.8212,55.0097,54.8212,54.8494,81200.0
2011-04-28 09:30:00,58.18,58.48,58.18,58.38,6500.0,54.84,55.1228,54.84,55.0285,6500.0
2011-04-28 10:00:00,58.4,58.53,58.4,58.52,9100.0,55.0474,55.1699,55.0474,55.1605,9100.0
2011-04-28 10:30:00,58.48,58.51,58.32,58.35,9000.0,55.1228,55.1511,54.972,55.0003,9000.0
2011-04-28 11:00:00,58.37,58.45,58.31,58.34,6000.0,55.0191,55.0945,54.9625,54.9908,6000.0
2011-04-28 11:30:00,58.35,58.35,58.11,58.15,5600.0,55.0003,55.0003,54.774,54.8117,5600.0
2011-04-28 12:00:00,58.14,58.25,58.1,58.25,4800.0,54.8023,54.906,54.7646,54.906,4800.0
2011-04-28 12:30:00,58.23,58.26,58.12,58.17,3600.0,54.8871,54.9154,54.7835,54.8306,3600.0
2011-04-28 13:00:00,58.16,58.19,57.93,57.94,7100.0,54.8212,54.8494,54.6044,54.6138,7100.0
2011-04-28 13:30:00,57.95,57.98,57.84,57.91,4200.0,54.6232,54.6515,54.5195,54.5855,4200.0
2011-04-28 14:00:00,57.89,57.94,57.86,57.89,12600.0,54.5667,54.6138,54.5384,54.5667,12600.0
2011-04-28 14:30:00,57.9,57.97,57.89,57.96,4200.0,54.5761,54.6421,54.5667,54.6326,4200.0
2011-04-28 15:00:00,57.94,57.98,57.9,57.94,17300.0,54.6138,54.6515,54.5761,54.6138,17300.0
2011-04-28 15:30:00,57.93,58.01,57.85,57.91,42800.0,54.6044,54.6798,54.529,54.5855,42800.0
2011-04-29 09:30:00,58.08,58.33,58.08,58.29,36400.0,54.7458,54.9814,54.7458,54.9437,36400.0
2011-04-29 10:00:00,58.29,58.38,58.27,58.38,18900.0,54.9437,55.0285,54.9248,55.0285,18900.0
2011-04-29 10:30:00,58.4,58.62,58.4,58.55,11800.0,55.0474,55.2548,55.0474,55.1888,11800.0
2011-04-29 11:00:00,58.57,58.7,58.57,58.7,14800.0,55.2076,55.3302,55.2076,55.3302,14800.0
2011-04-29 11:30:00,58.69,58.85,58.69,58.74,24900.0,55.3207,55.4715,55.3207,55.3679,24900.0
2011-04-29 12:00:00,58.75,58.9,58.72,58.9,19700.0,55.3773,55.5187,55.349,55.5187,19700.0
2011-04-29 12:30:00,58.9,58.98,58.87,58.91,8000.0,55.5187,55.5941,55.4904,55.5281,8000.0
2011-04-29 13:00:00,58.91,58.96,58.86,58.96,9500.0,55.5281,55.5752,55.481,55.5752,9500.0
2011-04-29 13:30:00,58.96,59.1,58.96,59.1,15900.0,55.5752,55.7072,55.5752,55.7072,15900.0
2011-04-29 14:00:00,59.07,59.09,59.04,59.05,12200.0,55.6789,55.6978,55.6506,55.6601,12200.0
2011-04-29 14:30:00,59.05,59.15,59.04,59.05,14100.0,55.6601,55.7543,55.6506,55.6601,14100.0
2011-04-29 15:00:00,59.06,59.07,58.82,58.86,28800.0,55.6695,55.6789,55.4433,55.481,28800.0
2011-04-29 15:30:00,58.89,58.9,58.75,58.8,47300.0,55.5093,55.5187,55.3773,55.4244,47300.0
2011-05-02 09:30:00,59.16,59.54,58.87,58.88,18200.0,55.7638,56.1219,55.4904,55.4998,18200.0
2011-05-02 10:00:00,58.91,58.91,58.69,58.87,16200.0,55.5281,55.5281,55.3207,55.4904,16200.0
2011-05-02 10:30:00,58.88,58.96,58.78,58.79,10000.0,55.4998,55.5752,55.4056,55.415,10000.0
2011-05-02 11:00:00,58.83,58.83,58.46,58.5,7500.0,55.4527,55.4527,55.1039,55.1416,7500.0
2011-05-02 11:30:00,58.47,58.71,58.41,58.65,102800.0,55.1134,55.3396,55.0568,55.283,102800.0
2011-05-02 12:00:00,58.66,58.67,58.47,58.48,12300.0,55.2925,55.3019,55.1134,55.1228,12300.0
2011-05-02 12:30:00,58.47,58.56,58.37,58.49,14600.0,55.1134,55.1982,55.0191,55.1322,14600.0
2011-05-02 13:00:00,58.5,58.64,58.44,58.64,9300.0,55.1416,55.2736,55.0851,55.2736,9300.0
2011-05-02 13:30:00,58.65,58.65,58.59,58.6,22600.0,55.283,55.283,55.2265,55.2359,22600.0
2011-05-02 14:00:00,58.59,58.67,58.52,58.55,16400.0,55.2265,55.3019,55.1605,55.1888,16400.0
2011-05-02 14:30:00,58.56,58.56,58.4,58.42,12200.0,55.1982,55.1982,55.0474,55.0662,12200.0
2011-05-02 15:00:00,58.41,58.51,58.32,58.35,69800.0,55.0568,55.1511,54.972,55.0003,69800.0
2011-05-02 15:30:00,58.34,58.53,58.31,58.42,87600.0,54.9908,55.1699,54.9625,55.0662,87600.0
2011-05-03 09:30:00,58.33,58.82,58.28,58.78,22700.0,54.9814,55.4433,54.9343,55.4056,22700.0
2011-05-03 10:00:00,58.81,59.0,58.35,58.43,12200.0,55.4338,55.6129,55.0003,55.0757,12200.0
2011-05-03 10:30:00,58.4,58.53,58.34,58.47,28700.0,55.0474,55.1699,54.9908,55.1134,28700.0
2011-05-03 11:00:00,58.49,58.59,58.35,58.44,23700.0,55.1322,55.2265,55.0003,55.0851,23700.0
2011-05-03 11:30:00,58.43,58.48,58.35,58.4,16100.0,55.0757,55.1228,55.0003,55.0474,16100.0
2011-05-03 12:00:00,58.41,58.45,58.39,58.42,9000.0,55.0568,55.0945,55.038,55.0662,9000.0
2011-05-03 12:30:00,58.43,58.49,58.35,58.43,78400.0,55.0757,55.1322,55.0003,55.0757,78400.0
2011-05-03 13:00:00,58.43,58.51,58.2,58.2,17600.0,55.0757,55.1511,54.8589,54.8589,17600.0
2011-05-03 13:30:00,58.21,58.34,58.19,58.34,20300.0,54.8683,54.9908,54.8494,54.9908,20300.0
2011-05-03 14:00:00,58.35,58.55,58.18,58.49,49400.0,55.0003,55.1888,54.84,55.1322,49400.0
2011-05-03 14:30:00,58.51,58.6,58.43,58.48,85800.0,55.1511,55.2359,55.0757,55.1228,85800.0
2011-05-03 15:00:00,58.48,58.55,58.43,58.46,54900.0,55.1228,55.1888,55.0757,55.1039,54900.0
2011-05-03 15:30:00,58.46,58.52,58.37,58.45,130600.0,55.1039,55.1605,55.0191,55.0945,130600.0
2011-05-04 09:30:00,58.43,58.55,58.12,58.15,15500.0,55.0757,55.1888,54.7835,54.8117,15500.0
2011-05-04 10:00:00,58.12,58.12,57.61,57.72,16200.0,54.7835,54.7835,54.3027,54.4064,16200.0
2011-05-04 10:30:00,57.71,57.8,57.43,57.7,23800.0,54.397,54.4818,54.1331,54.3876,23800.0
2011-05-04 11:00:00,57.74,57.79,57.46,57.64,10400.0,54.4253,54.4724,54.1613,54.331,10400.0
2011-05-04 11:30:00,57.62,57.71,57.49,57.7,36300.0,54.3122,54.397,54.1896,54.3876,36300.0
2011-05-04 12:00:00,57.7,57.73,57.59,57.61,28900.0,54.3876,54.4158,54.2839,54.3027,28900.0
2011-05-04 12:30:00,57.6,57.76,57.55,57.68,16800.0,54.2933,54.4441,54.2462,54.3687,16800.0
2011-05-04 13:00:00,57.66,57.73,57.58,57.67,7800.0,54.3499,54.4158,54.2745,54.3593,7800.0
2011-05-04 13:30:00,57.65,57.85,57.65,57.76,6100.0,54.3404,54.529,54.3404,54.4441,6100.0
2011-05-04 14:00:00,57.74,57.74,57.54,57.71,10300.0,54.4253,54.4253,54.2368,54.397,10300.0
2011-05-04 14:30:00,57.72,57.86,57.72,57.77,13900.0,54.4064,54.5384,54.4064,54.4535,13900.0
2011-05-04 15:00:00,57.77,57.79,57.58,57.67,20500.0,54.4535,54.4724,54.2745,54.3593,20500.0
2011-05-04 15:30:00,57.66,57.78,57.6,57.68,68000.0,54.3499,54.463,54.2933,54.3687,68000.0
2011-05-05 09:30:00,57.35,57.37,57.0,57.2,23400.0,54.0577,54.0765,53.7278,53.9163,23400.0
2011-05-05 10:00:00,57.16,57.56,57.16,57.42,33700.0,53.8786,54.2556,53.8786,54.1236,33700.0
2011-05-05 10:30:00,57.4,57.66,57.37,57.46,12800.0,54.1048,54.3499,54.0765,54.1613,12800.0
2011-05-05 11:00:00,57.45,57.56,57.38,57.52,26900.0,54.1519,54.2556,54.0859,54.2179,26900.0
2011-05-05 11:30:00,57.5,57.96,57.48,57.9,13900.0,54.199,54.6326,54.1802,54.5761,13900.0
2011-05-05 12:00:00,57.88,58.22,57.76,57.84,28900.0,54.5572,54.8777,54.4441,54.5195,28900.0
2011-05-05 12:30:00,57.82,58.0,57.68,57.76,67100.0,54.5007,54.6703,54.3687,54.4441,67100.0
2011-05-05 13:00:00,57.77,57.88,57.75,57.84,14500.0,54.4535,54.5572,54.4347,54.5195,14500.0
2011-05-05 13:30:00,57.86,57.86,57.74,57.86,24100.0,54.5384,54.5384,54.4253,54.5384,24100.0
2011-05-05 14:00:00,57.86,57.86,57.61,57.8,33100.0,54.5384,54.5384,54.3027,54.4818,33100.0
2011-05-05 14:30:00,57.8,57.91,57.67,57.7,35600.0,54.4818,54.5855,54.3593,54.3876,35600.0
2011-05-05 15:00:00,57.68,57.68,56.86,56.86,40600.0,54.3687,54.3687,53.5958,53.5958,40600.0
2011-05-05 15:30:00,56.84,57.31,56.84,57.13,78000.0,53.5769,54.02,53.5769,53.8503,78000.0
2011-05-06 09:30:00,57.85,58.15,57.53,57.64,20600.0,54.529,54.8117,54.2273,54.331,20600.0
2011-05-06 10:00:00,57.64,57.67,57.38,57.42,5900.0,54.331,54.3593,54.0859,54.1236,5900.0
2011-05-06 10:30:00,57.44,57.54,57.31,57.31,6000.0,54.1425,54.2368,54.02,54.02,6000.0
2011-05-06 11:00:00,57.37,57.66,57.37,57.6,5200.0,54.0765,54.3499,54.0765,54.2933,5200.0
2011-05-06 11:30:00,57.63,57.66,57.5,57.58,9400.0,54.3216,54.3499,54.199,54.2745,9400.0
2011-05-06 12:00:00,57.6,57.64,57.24,57.3,7300.0,54.2933,54.331,53.954,54.0105,7300.0
2011-05-06 12:30:00,57.23,57.35,57.05,57.11,4200.0,53.9445,54.0577,53.7749,53.8314,4200.0
2011-05-06 13:00:00,57.13,57.25,56.84,56.88,10500.0,53.8503,53.9634,53.5769,53.6146,10500.0
2011-05-06 13:30:00,56.92,57.01,56.9,57.0,8900.0,53.6523,53.7372,53.6335,53.7278,8900.0
2011-05-06 14:00:00,57.0,57.17,56.97,57.01,16300.0,53.7278,53.888,53.6995,53.7372,16300.0
2011-05-06 14:30:00,56.98,57.02,56.65,56.84,19800.0,53.7089,53.7466,53.3978,53.5769,19800.0
2011-05-06 15:00:00,56.85,57.13,56.81,57.02,33400.0,53.5864,53.8503,53.5487,53.7466,33400.0
2011-05-06 15:30:00,57.02,57.28,57.02,57.26,58800.0,53.7466,53.9917,53.7466,53.9728,58800.0
2011-05-09 09:30:00,57.16,57.44,56.84,57.3,33200.0,53.8786,54.1425,53.5769,54.0105,33200.0
2011-05-09 10:00:00,57.3,57.88,57.23,57.81,28200.0,54.0105,54.5572,53.9445,54.4913,28200.0
2011-05-09 10:30:00,57.75,57.8,57.57,57.71,16700.0,54.4347,54.4818,54.265,54.397,16700.0
2011-05-09 11:00:00,57.71,57.84,57.67,57.76,9400.0,54.397,54.5195,54.3593,54.4441,9400.0
2011-05-09 11:30:00,57.76,58.1,57.66,58.07,7200.0,54.4441,54.7646,54.3499,54.7363,7200.0
2011-05-09 12:00:00,58.06,58.25,58.04,58.25,26700.0,54.7269,54.906,54.708,54.906,26700.0
2011-05-09 12:30:00,58.22,58.4,58.14,58.31,13000.0,54.8777,55.0474,54.8023,54.9625,13000.0
2011-05-09 13:00:00,58.3,58.4,58.28,58.32,11800.0,54.9531,55.0474,54.9343,54.972,11800.0
2011-05-09 13:30:00,58.31,58.42,58.31,58.4,6200.0,54.9625,55.0662,54.9625,55.0474,6200.0
2011-05-09 14:00:00,58.36,58.36,58.25,58.3,8800.0,55.0097,55.0097,54.906,54.9531,8800.0
2011-05-09 14:30:00,58.31,58.45,58.27,58.3,11000.0,54.9625,55.0945,54.9248,54.9531,11000.0
2011-05-09 15:00:00,58.3,58.36,58.21,58.24,22300.0,54.9531,55.0097,54.8683,54.8966,22300.0
2011-05-09 15:30:00,58.24,58.3,58.18,58.25,42000.0,54.8966,54.9531,54.84,54.906,42000.0
2011-05-10 09:30:00,58.6,58.98,58.6,58.91,10800.0,55.2359,55.5941,55.2359,55.5281,10800.0
2011-05-10 10:00:00,58.9,59.08,58.75,58.75,11700.0,55.5187,55.6883,55.3773,55.3773,11700.0
2011-05-10 10:30:00,58.81,58.98,58.62,58.84,10800.0,55.4338,55.5941,55.2548,55.4621,10800.0
2011-05-10 11:00:00,58.87,58.94,58.71,58.89,14100.0,55.4904,55.5564,55.3396,55.5093,14100.0
2011-05-10 11:30:00,58.87,59.11,58.79,59.05,11100.0,55.4904,55.7166,55.415,55.6601,11100.0
2011-05-10 12:00:00,59.04,59.07,58.97,59.02,4300.0,55.6506,55.6789,55.5847,55.6318,4300.0
2011-05-10 12:30:00,59.04,59.1,58.99,59.05,5400.0,55.6506,55.7072,55.6035,55.6601,5400.0
2011-05-10 13:00:00,59.02,59.02,58.97,59.01,4900.0,55.6318,55.6318,55.5847,55.6224,4900.0
2011-05-10 13:30:00,58.99,59.05,58.89,59.01,8000.0,55.6035,55.6601,55.5093,55.6224,8000.0
2011-05-10 14:00:00,58.99,59.07,58.95,59.0,8400.0,55.6035,55.6789,55.5658,55.6129,8400.0
2011-05-10 14:30:00,59.0,59.29,59.0,59.24,9300.0,55.6129,55.8863,55.6129,55.8392,9300.0
2011-05-10 15:00:00,59.22,59.37,59.17,59.24,17300.0,55.8203,55.9617,55.7732,55.8392,17300.0
2011-05-10 15:30:00,59.25,59.27,59.09,59.21,45500.0,55.8486,55.8674,55.6978,55.8109,45500.0
2011-05-11 09:30:00,59.59,60.44,59.59,60.35,71300.0,56.1691,56.9703,56.1691,56.8854,71300.0
2011-05-11 10:00:00,60.36,60.76,60.33,60.62,47900.0,56.8949,57.2719,56.8666,57.1399,47900.0
2011-05-11 10:30:00,60.62,60.63,59.86,59.89,28000.0,57.1399,57.1494,56.4236,56.4518,28000.0
2011-05-11 11:00:00,59.88,60.02,59.68,59.83,12500.0,56.4424,56.5744,56.2539,56.3953,12500.0
2011-05-11 11:30:00,59.87,59.95,59.48,59.53,19900.0,56.433,56.5084,56.0654,56.1125,19900.0
2011-05-11 12:00:00,59.53,59.55,58.88,59.25,18400.0,56.1125,56.1314,55.4998,55.8486,18400.0
2011-05-11 12:30:00,59.21,59.43,59.14,59.3,23700.0,55.8109,56.0183,55.7449,55.8957,23700.0
2011-05-11 13:00:00,59.35,59.38,59.16,59.25,12100.0,55.9428,55.9711,55.7638,55.8486,12100.0
2011-05-11 13:30:00,59.24,59.39,59.04,59.32,28500.0,55.8392,55.9805,55.6506,55.9146,28500.0
2011-05-11 14:00:00,59.33,59.75,59.32,59.72,60800.0,55.924,56.3199,55.9146,56.2916,60800.0
2011-05-11 14:30:00,59.72,59.92,59.69,59.75,32000.0,56.2916,56.4801,56.2633,56.3199,32000.0
2011-05-11 15:00:00,59.74,59.74,59.51,59.6,68700.0,56.3105,56.3105,56.0937,56.1785,68700.0
2011-05-11 15:30:00,59.6,59.64,59.4,59.61,104500.0,56.1785,56.2162,55.99,56.1879,104500.0
2011-05-12 09:30:00,59.48,59.73,59.09,59.73,19800.0,56.0654,56.301,55.6978,56.301,19800.0
2011-05-12 10:00:00,59.71,60.2,59.53,59.96,20500.0,56.2822,56.744,56.1125,56.5178,20500.0
2011-05-12 10:30:00,59.93,60.11,59.82,59.85,23200.0,56.4895,56.6592,56.3859,56.4141,23200.0
2011-05-12 11:00:00,59.88,60.53,59.81,60.52,16200.0,56.4424,57.0551,56.3764,57.0457,16200.0
2011-05-12 11:30:00,60.51,60.7,60.41,60.49,15600.0,57.0363,57.2153,56.942,57.0174,15600.0
2011-05-12 12:00:00,60.51,60.51,60.32,60.45,8000.0,57.0363,57.0363,56.8572,56.9797,8000.0
2011-05-12 12:30:00,60.5,60.52,60.22,60.42,7400.0,57.0268,57.0457,56.7629,56.9514,7400.0
2011-05-12 13:00:00,60.44,60.66,60.44,60.59,12500.0,56.9703,57.1776,56.9703,57.1117,12500.0
2011-05-12 13:30:00,60.6,60.63,60.48,60.48,10700.0,57.1211,57.1494,57.008,57.008,10700.0
2011-05-12 14:00:00,60.48,60.53,60.33,60.39,12600.0,57.008,57.0551,56.8666,56.9231,12600.0
2011-05-12 14:30:00,60.35,60.41,60.21,60.25,20800.0,56.8854,56.942,56.7535,56.7912,20800.0
2011-05-12 15:00:00,60.2,60.42,60.15,60.21,37600.0,56.744,56.9514,56.6969,56.7535,37600.0
2011-05-12 15:30:00,60.21,60.29,60.1,60.15,55000.0,56.7535,56.8289,56.6498,56.6969,55000.0
2011-05-13 09:30:00,60.21,60.45,59.95,59.99,9800.0,56.7535,56.9797,56.5084,56.5461,9800.0
2011-05-13 10:00:00,60.0,60.02,59.64,59.9,13300.0,56.5555,56.5744,56.2162,56.4613,13300.0
2011-05-13 10:30:00,59.99,60.24,59.92,60.1,6500.0,56.5461,56.7818,56.4801,56.6498,6500.0
2011-05-13 11:00:00,60.04,60.04,59.42,59.5,14900.0,56.5932,56.5932,56.0088,56.0842,14900.0
2011-05-13 11:30:00,59.42,59.57,59.24,59.28,10500.0,56.0088,56.1502,55.8392,55.8769,10500.0
2011-05-13 12:00:00,59.29,59.32,58.8,58.96,14000.0,55.8863,55.9146,55.4244,55.5752,14000.0
2011-05-13 12:30:00,58.98,59.23,58.98,59.12,9300.0,55.5941,55.8297,55.5941,55.726,9300.0
2011-05-13 13:00:00,59.12,59.28,59.08,59.23,12200.0,55.726,55.8769,55.6883,55.8297,12200.0
2011-05-13 13:30:00,59.26,59.55,59.26,59.53,25100.0,55.858,56.1314,55.858,56.1125,25100.0
2011-05-13 14:00:00,59.5,59.82,59.45,59.82,19300.0,56.0842,56.3859,56.0371,56.3859,19300.0
2011-05-13 14:30:00,59.82,59.93,59.75,59.8,22900.0,56.3859,56.4895,56.3199,56.367,22900.0
2011-05-13 15:00:00,59.78,59.87,59.42,59.44,24400.0,56.3482,56.433,56.0088,56.0277,24400.0
2011-05-13 15:30:00,59.44,59.57,59.42,59.45,48400.0,56.0277,56.1502,56.0088,56.0371,48400.0
2011-05-16 09:30:00,59.04,59.31,58.89,59.08,11000.0,55.6506,55.9051,55.5093,55.6883,11000.0
2011-05-16 10:00:00,59.04,59.13,58.89,59.02,9100.0,55.6506,55.7355,55.5093,55.6318,9100.0
2011-05-16 10:30:00,59.02,59.39,59.02,59.37,5100.0,55.6318,55.9805,55.6318,55.9617,5100.0
2011-05-16 11:00:00,59.46,59.7,59.44,59.47,7200.0,56.0465,56.2728,56.0277,56.056,7200.0
2011-05-16 11:30:00,59.44,59.44,59.12,59.2,11500.0,56.0277,56.0277,55.726,55.8015,11500.0
2011-05-16 12:00:00,59.2,59.2,58.92,59.03,9600.0,55.8015,55.8015,55.5375,55.6412,9600.0
2011-05-16 12:30:00,59.01,59.19,58.92,58.96,16900.0,55.6224,55.792,55.5375,55.5752,16900.0
2011-05-16 13:00:00,58.92,59.16,58.89,59.08,10700.0,55.5375,55.7638,55.5093,55.6883,10700.0
2011-05-16 13:30:00,59.08,59.27,59.08,59.2,4600.0,55.6883,55.8674,55.6883,55.8015,4600.0
2011-05-16 14:00:00,59.15,59.35,59.11,59.13,15000.0,55.7543,55.9428,55.7166,55.7355,15000.0
2011-05-16 14:30:00,59.09,59.15,58.83,58.86,15800.0,55.6978,55.7543,55.4527,55.481,15800.0
2011-05-16 15:00:00,58.88,58.95,58.58,58.62,76500.0,55.4998,55.5658,55.217,55.2548,76500.0
2011-05-16 15:30:00,58.62,58.62,58.37,58.42,113200.0,55.2548,55.2548,55.0191,55.0662,113200.0
2011-05-17 09:30:00,58.38,59.12,58.36,58.52,78300.0,55.0285,55.726,55.0097,55.1605,78300.0
2011-05-17 10:00:00,58.57,58.73,58.43,58.57,21600.0,55.2076,55.3584,55.0757,55.2076,21600.0
2011-05-17 10:30:00,58.59,58.69,58.22,58.28,14900.0,55.2265,55.3207,54.8777,54.9343,14900.0
2011-05-17 11:00:00,58.24,58.3,57.95,58.16,13000.0,54.8966,54.9531,54.6232,54.8212,13000.0
2011-05-17 11:30:00,58.19,58.2,57.88,58.17,18500.0,54.8494,54.8589,54.5572,54.8306,18500.0
2011-05-17 12:00:00,58.16,58.21,57.93,58.15,13500.0,54.8212,54.8683,54.6044,54.8117,13500.0
2011-05-17 12:30:00,58.12,58.43,58.04,58.42,29600.0,54.7835,55.0757,54.708,55.0662,29600.0
2011-05-17 13:00:00,58.43,58.59,58.36,58.5,11500.0,55.0757,55.2265,55.0097,55.1416,11500.0
2011-05-17 13:30:00,58.56,58.73,58.44,58.61,12300.0,55.1982,55.3584,55.0851,55.2453,12300.0
2011-05-17 14:00:00,58.6,58.7,58.36,58.44,13600.0,55.2359,55.3302,55.0097,55.0851,13600.0
2011-05-17 14:30:00,58.43,58.57,58.2,58.57,23100.0,55.0757,55.2076,54.8589,55.2076,23100.0
2011-05-17 15:00:00,58.57,58.67,58.49,58.5,39200.0,55.2076,55.3019,55.1322,55.1416,39200.0
2011-05-17 15:30:00,58.51,58.66,58.39,58.56,76600.0,55.1511,55.2925,55.038,55.1982,76600.0
2011-05-18 09:30:00,58.73,59.77,58.73,59.67,48300.0,55.3584,56.3387,55.3584,56.2445,48300.0
2011-05-18 10:00:00,59.61,59.98,59.57,59.8,23100.0,56.1879,56.5367,56.1502,56.367,23100.0
2011-05-18 10:30:00,59.78,59.96,59.78,59.8,15900.0,56.3482,56.5178,56.3482,56.367,15900.0
2011-05-18 11:00:00,59.8,59.81,59.39,59.39,12600.0,56.367,56.3764,55.9805,55.9805,12600.0
2011-05-18 11:30:00,59.37,59.54,59.3,59.53,10500.0,55.9617,56.1219,55.8957,56.1125,10500.0
2011-05-18 12:00:00,59.53,59.59,59.43,59.43,6100.0,56.1125,56.1691,56.0183,56.0183,6100.0
2011-05-18 12:30:00,59.43,59.54,59.38,59.4,8600.0,56.0183,56.1219,55.9711,55.99,8600.0
2011-05-18 13:00:00,59.4,59.6,59.4,59.59,5200.0,55.99,56.1785,55.99,56.1691,5200.0
2011-05-18 13:30:00,59.61,59.64,59.53,59.63,11000.0,56.1879,56.2162,56.1125,56.2068,11000.0
2011-05-18 14:00:00,59.63,59.8,59.53,59.56,14500.0,56.2068,56.367,56.1125,56.1408,14500.0
2011-05-18 14:30:00,59.57,59.65,59.49,59.55,21200.0,56.1502,56.2256,56.0748,56.1314,21200.0
2011-05-18 15:00:00,59.54,59.66,59.5,59.65,22900.0,56.1219,56.235,56.0842,56.2256,22900.0
2011-05-18 15:30:00,59.66,59.74,59.55,59.67,53500.0,56.235,56.3105,56.1314,56.2445,53500.0
2011-05-19 09:30:00,60.0,60.27,59.92,60.18,14100.0,56.5555,56.81,56.4801,56.7252,14100.0
2011-05-19 10:00:00,60.12,60.17,59.79,60.04,18400.0,56.6686,56.7158,56.3576,56.5932,18400.0
2011-05-19 10:30:00,60.03,60.07,59.51,59.53,13900.0,56.5838,56.6215,56.0937,56.1125,13900.0
2011-05-19 11:00:00,59.5,59.58,59.34,59.53,6500.0,56.0842,56.1596,55.9334,56.1125,6500.0
2011-05-19 11:30:00,59.55,59.63,59.45,59.55,6800.0,56.1314,56.2068,56.0371,56.1314,6800.0
2011-05-19 12:00:00,59.55,60.1,59.54,60.08,9000.0,56.1314,56.6498,56.1219,56.6309,9000.0
2011-05-19 12:30:00,60.06,60.14,59.99,60.06,8000.0,56.6121,56.6875,56.5461,56.6121,8000.0
2011-05-19 13:00:00,60.06,60.27,60.05,60.27,13300.0,56.6121,56.81,56.6027,56.81,13300.0
2011-05-19 13:30:00,60.2,60.29,60.12,60.29,8100.0,56.744,56.8289,56.6686,56.8289,8100.0
2011-05-19 14:00:00,60.28,60.35,60.04,60.04,11300.0,56.8195,56.8854,56.5932,56.5932,11300.0
2011-05-19 14:30:00,60.06,60.13,59.96,60.04,16700.0,56.6121,56.6781,56.5178,56.5932,16700.0
2011-05-19 15:00:00,60.09,60.18,60.07,60.18,18800.0,56.6404,56.7252,56.6215,56.7252,18800.0
2011-05-19 15:30:00,60.16,60.23,60.04,60.05,70100.0,56.7063,56.7723,56.5932,56.6027,70100.0
2011-05-20 09:30:00,59.79,60.16,59.46,59.66,44000.0,56.3576,56.7063,56.0465,56.235,44000.0
2011-05-20 10:00:00,59.66,59.73,59.38,59.66,14200.0,56.235,56.301,55.9711,56.235,14200.0
2011-05-20 10:30:00,59.63,59.63,59.27,59.37,17600.0,56.2068,56.2068,55.8674,55.9617,17600.0
2011-05-20 11:00:00,59.36,59.52,59.36,59.49,5900.0,55.9523,56.1031,55.9523,56.0748,5900.0
2011-05-20 11:30:00,59.51,59.65,59.47,59.51,5700.0,56.0937,56.2256,56.056,56.0937,5700.0
2011-05-20 12:00:00,59.51,59.84,59.44,59.84,6600.0,56.0937,56.4047,56.0277,56.4047,6600.0
2011-05-20 12:30:00,59.82,60.03,59.78,59.86,10700.0,56.3859,56.5838,56.3482,56.4236,10700.0
2011-05-20 13:00:00,59.85,59.94,59.81,59.93,3400.0,56.4141,56.499,56.3764,56.4895,3400.0
2011-05-20 13:30:00,59.93,60.07,59.93,59.95,10600.0,56.4895,56.6215,56.4895,56.5084,10600.0
2011-05-20 14:00:00,59.99,59.99,59.91,59.91,7100.0,56.5461,56.5461,56.4707,56.4707,7100.0
2011-05-20 14:30:00,59.91,60.04,59.91,59.96,19700.0,56.4707,56.5932,56.4707,56.5178,19700.0
2011-05-20 15:00:00,59.95,59.99,59.87,59.91,23800.0,56.5084,56.5461,56.433,56.4707,23800.0
2011-05-20 15:30:00,59.92,59.98,59.58,59.63,75200.0,56.4801,56.5367,56.1596,56.2068,75200.0
2011-05-23 09:30:00,58.31,58.65,58.29,58.33,21100.0,54.9625,55.283,54.9437,54.9814,21100.0
2011-05-23 10:00:00,58.34,58.57,58.23,58.53,21800.0,54.9908,55.2076,54.8871,55.1699,21800.0
2011-05-23 10:30:00,58.54,58.66,58.28,58.43,18600.0,55.1793,55.2925,54.9343,55.0757,18600.0
2011-05-23 11:00:00,58.42,58.67,58.42,58.67,29000.0,55.0662,55.3019,55.0662,55.3019,29000.0
2011-05-23 11:30:00,58.65,58.68,58.5,58.58,23000.0,55.283,55.3113,55.1416,55.217,23000.0
2011-05-23 12:00:00,58.58,58.64,58.45,58.59,27900.0,55.217,55.2736,55.0945,55.2265,27900.0
2011-05-23 12:30:00,58.6,58.7,58.58,58.7,15500.0,55.2359,55.3302,55.217,55.3302,15500.0
2011-05-23 13:00:00,58.71,58.71,58.51,58.51,9300.0,55.3396,55.3396,55.1511,55.1511,9300.0
2011-05-23 13:30:00,58.52,58.7,58.51,58.68,18100.0,55.1605,55.3302,55.1511,55.3113,18100.0
2011-05-23 14:00:00,58.68,58.79,58.63,58.72,23900.0,55.3113,55.415,55.2642,55.349,23900.0
2011-05-23 14:30:00,58.74,58.91,58.71,58.75,36500.0,55.3679,55.5281,55.3396,55.3773,36500.0
2011-05-23 15:00:00,58.77,58.88,58.72,58.76,36700.0,55.3961,55.4998,55.349,55.3867,36700.0
2011-05-23 15:30:00,58.76,58.79,58.59,58.62,67500.0,55.3867,55.415,55.2265,55.2548,67500.0
2011-05-24 09:30:00,58.67,58.94,58.46,58.85,16600.0,55.3019,55.5564,55.1039,55.4715,16600.0
2011-05-24 10:00:00,58.85,59.05,58.78,58.8,24400.0,55.4715,55.6601,55.4056,55.4244,24400.0
2011-05-24 10:30:00,58.81,58.84,58.63,58.68,23000.0,55.4338,55.4621,55.2642,55.3113,23000.0
2011-05-24 11:00:00,58.69,58.76,58.57,58.58,11300.0,55.3207,55.3867,55.2076,55.217,11300.0
2011-05-24 11:30:00,58.57,58.68,58.49,58.49,23100.0,55.2076,55.3113,55.1322,55.1322,23100.0
2011-05-24 12:00:00,58.5,58.5,58.12,58.16,12300.0,55.1416,55.1416,54.7835,54.8212,12300.0
2011-05-24 12:30:00,58.15,58.27,58.04,58.11,12800.0,54.8117,54.9248,54.708,54.774,12800.0
2011-05-24 13:00:00,58.11,58.2,57.84,57.86,11300.0,54.774,54.8589,54.5195,54.5384,11300.0
2011-05-24 13:30:00,57.83,58.11,57.82,58.04,14300.0,54.5101,54.774,54.5007,54.708,14300.0
2011-05-24 14:00:00,58.07,58.19,58.02,58.16,8400.0,54.7363,54.8494,54.6892,54.8212,8400.0
2011-05-24 14:30:00,58.17,58.17,58.0,58.06,15000.0,54.8306,54.8306,54.6703,54.7269,15000.0
2011-05-24 15:00:00,58.08,58.24,58.07,58.18,13700.0,54.7458,54.8966,54.7363,54.84,13700.0
2011-05-24 15:30:00,58.18,58.19,57.9,57.92,42100.0,54.84,54.8494,54.5761,54.5949,42100.0
2011-05-25 09:30:00,57.67,57.98,57.59,57.94,18900.0,54.3593,54.6515,54.2839,54.6138,18900.0
2011-05-25 10:00:00,57.98,58.02,57.67,57.89,12800.0,54.6515,54.6892,54.3593,54.5667,12800.0
2011-05-25 10:30:00,57.87,58.14,57.87,57.97,12200.0,54.5478,54.8023,54.5478,54.6421,12200.0
2011-05-25 11:00:00,57.99,58.13,57.97,58.09,13700.0,54.6609,54.7929,54.6421,54.7552,13700.0
2011-05-25 11:30:00,58.09,58.22,58.08,58.14,21900.0,54.7552,54.8777,54.7458,54.8023,21900.0
2011-05-25 12:00:00,58.09,58.29,58.09,58.25,25000.0,54.7552,54.9437,54.7552,54.906,25000.0
2011-05-25 12:30:00,58.24,58.42,58.22,58.38,17900.0,54.8966,55.0662,54.8777,55.0285,17900.0
2011-05-25 13:00:00,58.44,58.44,58.3,58.3,13200.0,55.0851,55.0851,54.9531,54.9531,13200.0
2011-05-25 13:30:00,58.3,58.42,58.29,58.35,28300.0,54.9531,55.0662,54.9437,55.0003,28300.0
2011-05-25 14:00:00,58.35,58.48,58.33,58.42,41000.0,55.0003,55.1228,54.9814,55.0662,41000.0
2011-05-25 14:30:00,58.42,58.47,58.36,58.4,39000.0,55.0662,55.1134,55.0097,55.0474,39000.0
2011-05-25 15:00:00,58.43,58.88,58.41,58.82,55900.0,55.0757,55.4998,55.0568,55.4433,55900.0
2011-05-25 15:30:00,58.83,58.92,58.78,58.82,83900.0,55.4527,55.5375,55.4056,55.4433,83900.0
2011-05-26 09:30:00,58.31,58.6,58.22,58.22,14300.0,54.9625,55.2359,54.8777,54.8777,14300.0
2011-05-26 10:00:00,58.22,58.4,58.22,58.36,15400.0,54.8777,55.0474,54.8777,55.0097,15400.0
2011-05-26 10:30:00,58.4,58.49,58.26,58.33,9500.0,55.0474,55.1322,54.9154,54.9814,9500.0
2011-05-26 11:00:00,58.33,58.65,58.32,58.6,24400.0,54.9814,55.283,54.972,55.2359,24400.0
2011-05-26 11:30:00,58.6,58.7,58.47,58.6,25700.0,55.2359,55.3302,55.1134,55.2359,25700.0
2011-05-26 12:00:00,58.57,58.63,58.49,58.56,11800.0,55.2076,55.2642,55.1322,55.1982,11800.0
2011-05-26 12:30:00,58.57,58.8,58.56,58.74,25500.0,55.2076,55.4244,55.1982,55.3679,25500.0
2011-05-26 13:00:00,58.74,58.88,58.73,58.8,18900.0,55.3679,55.4998,55.3584,55.4244,18900.0
2011-05-26 13:30:00,58.8,58.88,58.76,58.8,12700.0,55.4244,55.4998,55.3867,55.4244,12700.0
2011-05-26 14:00:00,58.8,59.02,58.79,58.93,17500.0,55.4244,55.6318,55.415,55.547,17500.0
2011-05-26 14:30:00,58.93,58.99,58.81,58.9,37700.0,55.547,55.6035,55.4338,55.5187,37700.0
2011-05-26 15:00:00,58.87,58.96,58.86,58.93,38400.0,55.4904,55.5752,55.481,55.547,38400.0
2011-05-26 15:30:00,58.9,58.96,58.86,58.91,87000.0,55.5187,55.5752,55.481,55.5281,87000.0
2011-05-27 09:30:00,59.11,59.49,59.11,59.49,10400.0,55.7166,56.0748,55.7166,56.0748,10400.0
2011-05-27 10:00:00,59.44,59.76,59.31,59.75,11500.0,56.0277,56.3293,55.9051,56.3199,11500.0
2011-05-27 10:30:00,59.76,59.96,59.74,59.94,13000.0,56.3293,56.5178,56.3105,56.499,13000.0
2011-05-27 11:00:00,59.99,60.12,59.85,59.91,13300.0,56.5461,56.6686,56.4141,56.4707,13300.0
2011-05-27 11:30:00,59.9,60.11,59.86,60.06,7200.0,56.4613,56.6592,56.4236,56.6121,7200.0
2011-05-27 12:00:00,60.07,60.07,59.86,59.92,11400.0,56.6215,56.6215,56.4236,56.4801,11400.0
2011-05-27 12:30:00,59.94,59.95,59.83,59.86,4500.0,56.499,56.5084,56.3953,56.4236,4500.0
2011-05-27 13:00:00,59.85,59.9,59.82,59.85,5900.0,56.4141,56.4613,56.3859,56.4141,5900.0
2011-05-27 13:30:00,59.85,59.94,59.83,59.91,6400.0,56.4141,56.499,56.3953,56.4707,6400.0
2011-05-27 14:00:00,59.92,59.95,59.86,59.93,8300.0,56.4801,56.5084,56.4236,56.4895,8300.0
2011-05-27 14:30:00,59.94,59.95,59.58,59.61,13100.0,56.499,56.5084,56.1596,56.1879,13100.0
2011-05-27 15:00:00,59.64,59.72,59.61,59.66,17500.0,56.2162,56.2916,56.1879,56.235,17500.0
2011-05-27 15:30:00,59.67,59.84,59.65,59.76,41400.0,56.2445,56.4047,56.2256,56.3293,41400.0
2011-05-31 09:30:00,60.39,60.58,60.26,60.33,13900.0,56.9231,57.1022,56.8006,56.8666,13900.0
2011-05-31 10:00:00,60.28,60.31,59.9,60.12,10900.0,56.8195,56.8477,56.4613,56.6686,10900.0
2011-05-31 10:30:00,60.13,60.13,59.92,60.08,5000.0,56.6781,56.6781,56.4801,56.6309,5000.0
2011-05-31 11:00:00,60.12,60.34,60.08,60.34,5700.0,56.6686,56.876,56.6309,56.876,5700.0
2011-05-31 11:30:00,60.36,60.51,60.36,60.39,8300.0,56.8949,57.0363,56.8949,56.9231,8300.0
2011-05-31 12:00:00,60.34,60.45,60.22,60.33,7200.0,56.876,56.9797,56.7629,56.8666,7200.0
2011-05-31 12:30:00,60.28,60.29,60.09,60.18,9000.0,56.8195,56.8289,56.6404,56.7252,9000.0
2011-05-31 13:00:00,60.18,60.43,60.18,60.35,5400.0,56.7252,56.9608,56.7252,56.8854,5400.0
2011-05-31 13:30:00,60.34,60.75,60.34,60.71,16800.0,56.876,57.2625,56.876,57.2248,16800.0
2011-05-31 14:00:00,60.71,60.84,60.67,60.83,29500.0,57.2248,57.3473,57.1871,57.3379,29500.0
2011-05-31 14:30:00,60.81,60.98,60.77,60.9,29500.0,57.319,57.4793,57.2813,57.4039,29500.0
2011-05-31 15:00:00,60.91,60.91,60.62,60.67,32700.0,57.4133,57.4133,57.1399,57.1871,32700.0
2011-05-31 15:30:00,60.67,61.0,60.6,60.94,131200.0,57.1871,57.4981,57.1211,57.4416,131200.0
2011-06-01 09:30:00,60.93,60.94,60.25,60.28,20000.0,57.4321,57.4416,56.7912,56.8195,20000.0
2011-06-01 10:00:00,60.22,60.27,59.91,60.13,8600.0,56.7629,56.81,56.4707,56.6781,8600.0
2011-06-01 10:30:00,60.12,60.21,59.89,59.95,10900.0,56.6686,56.7535,56.4518,56.5084,10900.0
2011-06-01 11:00:00,60.0,60.02,59.82,59.88,7500.0,56.5555,56.5744,56.3859,56.4424,7500.0
2011-06-01 11:30:00,59.89,59.9,59.62,59.82,10900.0,56.4518,56.4613,56.1973,56.3859,10900.0
2011-06-01 12:00:00,59.79,59.83,59.26,59.3,16500.0,56.3576,56.3953,55.858,55.8957,16500.0
2011-06-01 12:30:00,59.32,59.57,59.27,59.27,12300.0,55.9146,56.1502,55.8674,55.8674,12300.0
2011-06-01 13:00:00,59.3,59.41,58.94,59.01,16300.0,55.8957,55.9994,55.5564,55.6224,16300.0
2011-06-01 13:30:00,58.99,59.22,58.98,59.22,11000.0,55.6035,55.8203,55.5941,55.8203,11000.0
2011-06-01 14:00:00,59.22,59.22,59.07,59.08,13200.0,55.8203,55.8203,55.6789,55.6883,13200.0
2011-06-01 14:30:00,59.07,59.08,58.94,58.99,23500.0,55.6789,55.6883,55.5564,55.6035,23500.0
2011-06-01 15:00:00,58.99,59.06,58.79,58.86,23600.0,55.6035,55.6695,55.415,55.481,23600.0
2011-06-01 15:30:00,58.88,58.9,58.35,58.53,97700.0,55.4998,55.5187,55.0003,55.1699,97700.0
2011-06-02 09:30:00,58.7,58.8,58.1,58.54,23100.0,55.3302,55.4244,54.7646,55.1793,23100.0
2011-06-02 10:00:00,58.56,58.74,58.26,58.53,24600.0,55.1982,55.3679,54.9154,55.1699,24600.0
2011-06-02 10:30:00,58.47,58.71,58.47,58.59,17200.0,55.1134,55.3396,55.1134,55.2265,17200.0
2011-06-02 11:00:00,58.54,58.62,58.42,58.47,18100.0,55.1793,55.2548,55.0662,55.1134,18100.0
2011-06-02 11:30:00,58.4,58.5,58.29,58.41,22700.0,55.0474,55.1416,54.9437,55.0568,22700.0
2011-06-02 12:00:00,58.43,58.56,58.32,58.46,10600.0,55.0757,55.1982,54.972,55.1039,10600.0
2011-06-02 12:30:00,58.47,58.67,58.37,58.67,8100.0,55.1134,55.3019,55.0191,55.3019,8100.0
2011-06-02 13:00:00,58.64,58.83,58.57,58.68,10900.0,55.2736,55.4527,55.2076,55.3113,10900.0
2011-06-02 13:30:00,58.65,58.68,58.43,58.66,12000.0,55.283,55.3113,55.0757,55.2925,12000.0
2011-06-02 14:00:00,58.63,58.7,58.44,58.53,12700.0,55.2642,55.3302,55.0851,55.1699,12700.0
2011-06-02 14:30:00,58.53,58.71,58.5,58.67,11800.0,55.1699,55.3396,55.1416,55.3019,11800.0
2011-06-02 15:00:00,58.65,58.71,58.49,58.52,26500.0,55.283,55.3396,55.1322,55.1605,26500.0
2011-06-02 15:30:00,58.55,58.72,58.43,58.54,110800.0,55.1888,55.349,55.0757,55.1793,110800.0
2011-06-03 09:30:00,57.5,57.78,57.3,57.6,24900.0,54.199,54.463,54.0105,54.2933,24900.0
2011-06-03 10:00:00,57.63,57.81,57.58,57.67,49500.0,54.3216,54.4913,54.2745,54.3593,49500.0
2011-06-03 10:30:00,57.69,58.0,57.68,57.77,17900.0,54.3781,54.6703,54.3687,54.4535,17900.0
2011-06-03 11:00:00,57.76,57.82,57.61,57.69,18800.0,54.4441,54.5007,54.3027,54.3781,18800.0
2011-06-03 11:30:00,57.69,57.79,57.63,57.77,21800.0,54.3781,54.4724,54.3216,54.4535,21800.0
2011-06-03 12:00:00,57.8,57.82,57.64,57.7,14700.0,54.4818,54.5007,54.331,54.3876,14700.0
2011-06-03 12:30:00,57.71,57.87,57.67,57.74,14700.0,54.397,54.5478,54.3593,54.4253,14700.0
2011-06-03 13:00:00,57.72,57.76,57.63,57.69,18800.0,54.4064,54.4441,54.3216,54.3781,18800.0
2011-06-03 13:30:00,57.73,57.78,57.63,57.66,18300.0,54.4158,54.463,54.3216,54.3499,18300.0
2011-06-03 14:00:00,57.68,57.73,57.56,57.65,20900.0,54.3687,54.4158,54.2556,54.3404,20900.0
2011-06-03 14:30:00,57.65,57.68,57.53,57.54,21800.0,54.3404,54.3687,54.2273,54.2368,21800.0
2011-06-03 15:00:00,57.53,57.65,57.43,57.63,43500.0,54.2273,54.3404,54.1331,54.3216,43500.0
2011-06-03 15:30:00,57.64,57.74,57.52,57.55,101800.0,54.331,54.4253,54.2179,54.2462,101800.0
2011-06-06 09:30:00,57.41,57.71,57.17,57.6,10700.0,54.1142,54.397,53.888,54.2933,10700.0
2011-06-06 10:00:00,57.65,57.69,57.29,57.51,20700.0,54.3404,54.3781,54.0011,54.2085,20700.0
2011-06-06 10:30:00,57.49,57.6,57.4,57.52,10400.0,54.1896,54.2933,54.1048,54.2179,10400.0
2011-06-06 11:00:00,57.53,57.7,57.51,57.59,17600.0,54.2273,54.3876,54.2085,54.2839,17600.0
2011-06-06 11:30:00,57.59,57.67,57.46,57.53,10500.0,54.2839,54.3593,54.1613,54.2273,10500.0
2011-06-06 12:00:00,57.52,57.52,57.4,57.45,10000.0,54.2179,54.2179,54.1048,54.1519,10000.0
2011-06-06 12:30:00,57.42,57.46,57.26,57.42,14300.0,54.1236,54.1613,53.9728,54.1236,14300.0
2011-06-06 13:00:00,57.38,57.5,57.28,57.3,13700.0,54.0859,54.199,53.9917,54.0105,13700.0
2011-06-06 13:30:00,57.3,57.3,57.0,57.15,8500.0,54.0105,54.0105,53.7278,53.8691,8500.0
2011-06-06 14:00:00,57.2,57.23,57.05,57.12,10400.0,53.9163,53.9445,53.7749,53.8409,10400.0
2011-06-06 14:30:00,57.14,57.15,56.97,56.99,11700.0,53.8597,53.8691,53.6995,53.7183,11700.0
2011-06-06 15:00:00,57.04,57.06,56.7,56.74,23300.0,53.7655,53.7843,53.445,53.4827,23300.0
2011-06-06 15:30:00,56.74,56.98,56.74,56.86,59100.0,53.4827,53.7089,53.4827,53.5958,59100.0
2011-06-07 09:30:00,57.28,57.4,57.03,57.33,19200.0,53.9917,54.1048,53.756,54.0388,19200.0
2011-06-07 10:00:00,57.34,57.63,57.32,57.47,17100.0,54.0482,54.3216,54.0294,54.1708,17100.0
2011-06-07 10:30:00,57.48,57.63,57.41,57.57,11300.0,54.1802,54.3216,54.1142,54.265,11300.0
2011-06-07 11:00:00,57.58,57.61,57.33,57.41,25600.0,54.2745,54.3027,54.0388,54.1142,25600.0
2011-06-07 11:30:00,57.4,57.57,57.34,57.56,17500.0,54.1048,54.265,54.0482,54.2556,17500.0
2011-06-07 12:00:00,57.57,57.64,57.45,57.47,44900.0,54.265,54.331,54.1519,54.1708,44900.0
2011-06-07 12:30:00,57.48,57.56,57.39,57.41,6100.0,54.1802,54.2556,54.0954,54.1142,6100.0
2011-06-07 13:00:00,57.44,57.63,57.43,57.53,9800.0,54.1425,54.3216,54.1331,54.2273,9800.0
2011-06-07 13:30:00,57.53,57.63,57.53,57.59,10400.0,54.2273,54.3216,54.2273,54.2839,10400.0
2011-06-07 14:00:00,57.6,57.63,57.56,57.59,13900.0,54.2933,54.3216,54.2556,54.2839,13900.0
2011-06-07 14:30:00,57.55,57.6,57.39,57.49,16700.0,54.2462,54.2933,54.0954,54.1896,16700.0
2011-06-07 15:00:00,57.51,57.52,57.38,57.42,16200.0,54.2085,54.2179,54.0859,54.1236,16200.0
2011-06-07 15:30:00,57.4,57.41,57.04,57.04,34500.0,54.1048,54.1142,53.7655,53.7655,34500.0
2011-06-08 09:30:00,57.0,57.42,57.0,57.04,13200.0,53.7278,54.1236,53.7278,53.7655,13200.0
2011-06-08 10:00:00,57.06,57.48,57.06,57.28,33200.0,53.7843,54.1802,53.7843,53.9917,33200.0
2011-06-08 10:30:00,57.29,57.44,57.2,57.29,6300.0,54.0011,54.1425,53.9163,54.0011,6300.0
2011-06-08 11:00:00,57.32,57.48,57.06,57.1,16900.0,54.0294,54.1802,53.7843,53.822,16900.0
2011-06-08 11:30:00,57.1,57.29,57.06,57.29,7300.0,53.822,54.0011,53.7843,54.0011,7300.0
2011-06-08 12:00:00,57.28,57.29,57.1,57.1,6200.0,53.9917,54.0011,53.822,53.822,6200.0
2011-06-08 12:30:00,57.11,57.15,57.03,57.14,10900.0,53.8314,53.8691,53.756,53.8597,10900.0
2011-06-08 13:00:00,57.12,57.25,57.09,57.12,6100.0,53.8409,53.9634,53.8126,53.8409,6100.0
2011-06-08 13:30:00,57.14,57.14,56.7,56.77,8700.0,53.8597,53.8597,53.445,53.511,8700.0
2011-06-08 14:00:00,56.81,57.06,56.8,56.88,22900.0,53.5487,53.7843,53.5392,53.6146,22900.0
2011-06-08 14:30:00,56.84,57.19,56.84,57.07,14000.0,53.5769,53.9068,53.5769,53.7937,14000.0
2011-06-08 15:00:00,57.06,57.06,56.76,56.81,25400.0,53.7843,53.7843,53.5015,53.5487,25400.0
2011-06-08 15:30:00,56.81,56.89,56.76,56.83,50100.0,53.5487,53.6241,53.5015,53.5675,50100.0
2011-06-09 09:30:00,57.02,57.02,56.71,56.86,16700.0,53.7466,53.7466,53.4544,53.5958,16700.0
2011-06-09 10:00:00,56.92,57.0,56.73,56.79,49900.0,53.6523,53.7278,53.4733,53.5298,49900.0
2011-06-09 10:30:00,56.82,57.06,56.82,56.96,18700.0,53.5581,53.7843,53.5581,53.69,18700.0
2011-06-09 11:00:00,56.93,56.99,56.64,56.7,7400.0,53.6618,53.7183,53.3884,53.445,7400.0
2011-06-09 11:30:00,56.73,57.05,56.73,56.91,9300.0,53.4733,53.7749,53.4733,53.6429,9300.0
2011-06-09 12:00:00,56.91,57.04,56.9,56.9,10600.0,53.6429,53.7655,53.6335,53.6335,10600.0
2011-06-09 12:30:00,56.93,56.98,56.87,56.9,13200.0,53.6618,53.7089,53.6052,53.6335,13200.0
2011-06-09 13:00:00,56.89,57.0,56.88,56.98,4700.0,53.6241,53.7278,53.6146,53.7089,4700.0
2011-06-09 13:30:00,56.97,57.13,56.97,57.12,26700.0,53.6995,53.8503,53.6995,53.8409,26700.0
2011-06-09 14:00:00,57.12,57.15,57.09,57.13,10600.0,53.8409,53.8691,53.8126,53.8503,10600.0
2011-06-09 14:30:00,57.1,57.22,57.08,57.2,22100.0,53.822,53.9351,53.8032,53.9163,22100.0
2011-06-09 15:00:00,57.21,57.24,57.07,57.08,18600.0,53.9257,53.954,53.7937,53.8032,18600.0
2011-06-09 15:30:00,57.08,57.18,56.96,57.02,40200.0,53.8032,53.8974,53.69,53.7466,40200.0
2011-06-10 09:30:00,56.58,56.58,56.24,56.24,20400.0,53.3319,53.3319,53.0114,53.0114,20400.0
2011-06-10 10:00:00,56.27,56.48,56.26,56.44,22600.0,53.0397,53.2376,53.0302,53.1999,22600.0
2011-06-10 10:30:00,56.45,56.46,56.26,56.3,30300.0,53.2093,53.2188,53.0302,53.0679,30300.0
2011-06-10 11:00:00,56.29,56.35,56.06,56.18,20500.0,53.0585,53.1151,52.8417,52.9548,20500.0
2011-06-10 11:30:00,56.15,56.31,56.07,56.31,14200.0,52.9266,53.0774,52.8511,53.0774,14200.0
2011-06-10 12:00:00,56.31,56.35,56.2,56.2,7000.0,53.0774,53.1151,52.9737,52.9737,7000.0
2011-06-10 12:30:00,56.2,56.37,56.18,56.31,8400.0,52.9737,53.1339,52.9548,53.0774,8400.0
2011-06-10 13:00:00,56.3,56.32,56.12,56.14,10200.0,53.0679,53.0868,52.8983,52.9171,10200.0
2011-06-10 13:30:00,56.13,56.13,55.72,55.72,20100.0,52.9077,52.9077,52.5212,52.5212,20100.0
2011-06-10 14:00:00,55.75,56.38,55.75,56.27,21700.0,52.5495,53.1433,52.5495,53.0397,21700.0
2011-06-10 14:30:00,56.27,56.44,56.21,56.44,28400.0,53.0397,53.1999,52.9831,53.1999,28400.0
2011-06-10 15:00:00,56.44,56.48,56.21,56.29,39900.0,53.1999,53.2376,52.9831,53.0585,39900.0
2011-06-10 15:30:00,56.29,56.34,55.94,56.03,75400.0,53.0585,53.1056,52.7286,52.8134,75400.0
2011-06-13 09:30:00,56.09,56.27,55.79,56.11,14400.0,52.87,53.0397,52.5872,52.8888,14400.0
2011-06-13 10:00:00,56.11,56.21,55.95,56.19,27400.0,52.8888,52.9831,52.738,52.9643,27400.0
2011-06-13 10:30:00,56.18,56.31,56.13,56.18,12000.0,52.9548,53.0774,52.9077,52.9548,12000.0
2011-06-13 11:00:00,56.17,56.31,56.07,56.29,8500.0,52.9454,53.0774,52.8511,53.0585,8500.0
2011-06-13 11:30:00,56.29,56.33,56.05,56.06,9900.0,53.0585,53.0962,52.8323,52.8417,9900.0
2011-06-13 12:00:00,56.09,56.18,55.89,55.9,22400.0,52.87,52.9548,52.6815,52.6909,22400.0
2011-06-13 12:30:00,55.94,56.18,55.94,56.1,10200.0,52.7286,52.9548,52.7286,52.8794,10200.0
2011-06-13 13:00:00,56.14,56.26,55.91,56.25,14200.0,52.9171,53.0302,52.7003,53.0208,14200.0
2011-06-13 13:30:00,56.25,56.56,56.23,56.53,29700.0,53.0208,53.313,53.002,53.2847,29700.0
2011-06-13 14:00:00,56.55,56.62,56.43,56.44,24500.0,53.3036,53.3696,53.1905,53.1999,24500.0
2011-06-13 14:30:00,56.42,56.58,56.35,56.44,15400.0,53.1811,53.3319,53.1151,53.1999,15400.0
2011-06-13 15:00:00,56.45,56.46,56.23,56.36,23200.0,53.2093,53.2188,53.002,53.1245,23200.0
2011-06-13 15:30:00,56.36,56.41,56.18,56.21,50000.0,53.1245,53.1716,52.9548,52.9831,50000.0
2011-06-14 09:30:00,56.5,56.69,56.2,56.62,30900.0,53.2565,53.4355,52.9737,53.3696,30900.0
2011-06-14 10:00:00,56.65,56.87,56.53,56.86,27400.0,53.3978,53.6052,53.2847,53.5958,27400.0
2011-06-14 10:30:00,56.87,57.0,56.74,56.74,27400.0,53.6052,53.7278,53.4827,53.4827,27400.0
2011-06-14 11:00:00,56.73,56.78,56.52,56.57,40600.0,53.4733,53.5204,53.2753,53.3224,40600.0
2011-06-14 11:30:00,56.59,56.81,56.52,56.8,23800.0,53.3413,53.5487,53.2753,53.5392,23800.0
2011-06-14 12:00:00,56.79,57.07,56.78,57.07,15000.0,53.5298,53.7937,53.5204,53.7937,15000.0
2011-06-14 12:30:00,57.05,57.21,56.98,57.03,22800.0,53.7749,53.9257,53.7089,53.756,22800.0
2011-06-14 13:00:00,57.04,57.15,57.0,57.08,10900.0,53.7655,53.8691,53.7278,53.8032,10900.0
2011-06-14 13:30:00,57.11,57.31,57.11,57.29,23000.0,53.8314,54.02,53.8314,54.0011,23000.0
2011-06-14 14:00:00,57.32,57.35,57.24,57.32,14800.0,54.0294,54.0577,53.954,54.0294,14800.0
2011-06-14 14:30:00,57.33,57.46,57.32,57.46,9900.0,54.0388,54.1613,54.0294,54.1613,9900.0
2011-06-14 15:00:00,57.45,57.51,57.36,57.41,14200.0,54.1519,54.2085,54.0671,54.1142,14200.0
2011-06-14 15:30:00,57.44,57.44,57.16,57.23,90800.0,54.1425,54.1425,53.8786,53.9445,90800.0
2011-06-15 09:30:00,56.55,56.79,56.46,56.7,21900.0,53.3036,53.5298,53.2188,53.445,21900.0
2011-06-15 10:00:00,56.7,56.9,56.61,56.61,30000.0,53.445,53.6335,53.3601,53.3601,30000.0
2011-06-15 10:30:00,56.56,56.65,56.44,56.59,16500.0,53.313,53.3978,53.1999,53.3413,16500.0
2011-06-15 11:00:00,56.55,56.58,56.36,56.44,6800.0,53.3036,53.3319,53.1245,53.1999,6800.0
2011-06-15 11:30:00,56.39,56.4,56.08,56.18,22100.0,53.1528,53.1622,52.8606,52.9548,22100.0
2011-06-15 12:00:00,56.12,56.32,55.79,56.0,28400.0,52.8983,53.0868,52.5872,52.7852,28400.0
2011-06-15 12:30:00,55.97,56.1,55.82,55.83,12500.0,52.7569,52.8794,52.6155,52.6249,12500.0
2011-06-15 13:00:00,55.87,56.01,55.72,55.95,13100.0,52.6626,52.7946,52.5212,52.738,13100.0
2011-06-15 13:30:00,55.94,56.07,55.83,56.05,31900.0,52.7286,52.8511,52.6249,52.8323,31900.0
2011-06-15 14:00:00,56.06,56.23,55.91,55.91,13200.0,52.8417,53.002,52.7003,52.7003,13200.0
2011-06-15 14:30:00,55.91,56.02,55.79,55.98,44900.0,52.7003,52.804,52.5872,52.7663,44900.0
2011-06-15 15:00:00,55.99,56.19,55.93,56.05,42200.0,52.7757,52.9643,52.7192,52.8323,42200.0
2011-06-15 15:30:00,56.12,56.35,56.06,56.13,70500.0,52.8983,53.1151,52.8417,52.9077,70500.0
2011-06-16 09:30:00,56.12,56.65,56.08,56.4,48800.0,52.8983,53.3978,52.8606,53.1622,48800.0
2011-06-16 10:00:00,56.36,56.71,56.22,56.51,81900.0,53.1245,53.4544,52.9925,53.2659,81900.0
2011-06-16 10:30:00,56.42,56.5,56.36,56.36,54700.0,53.1811,53.2565,53.1245,53.1245,54700.0
2011-06-16 11:00:00,56.32,56.54,56.21,56.53,33200.0,53.0868,53.2942,52.9831,53.2847,33200.0
2011-06-16 11:30:00,56.54,56.6,56.4,56.4,7900.0,53.2942,53.3507,53.1622,53.1622,7900.0
2011-06-16 12:00:00,56.39,56.54,56.38,56.5,8600.0,53.1528,53.2942,53.1433,53.2565,8600.0
2011-06-16 12:30:00,56.5,56.58,56.39,56.39,10900.0,53.2565,53.3319,53.1528,53.1528,10900.0
2011-06-16 13:00:00,56.41,56.44,56.26,56.31,8500.0,53.1716,53.1999,53.0302,53.0774,8500.0
2011-06-16 13:30:00,56.31,56.31,55.79,55.81,7700.0,53.0774,53.0774,52.5872,52.6061,7700.0
2011-06-16 14:00:00,55.79,55.92,55.7,55.89,9800.0,52.5872,52.7098,52.5024,52.6815,9800.0
2011-06-16 14:30:00,55.87,55.91,55.39,55.51,23900.0,52.6626,52.7003,52.2102,52.3233,23900.0
2011-06-16 15:00:00,55.54,55.74,55.48,55.68,39900.0,52.3516,52.5401,52.295,52.4835,39900.0
2011-06-16 15:30:00,55.67,56.02,55.64,55.94,80200.0,52.4741,52.804,52.4458,52.7286,80200.0
2011-06-17 09:30:00,56.23,56.44,55.94,56.2,175400.0,53.002,53.1999,52.7286,52.9737,175400.0
2011-06-17 10:00:00,56.27,56.59,56.21,56.25,25800.0,53.0397,53.3413,52.9831,53.0208,25800.0
2011-06-17 10:30:00,56.3,56.7,56.3,56.57,15700.0,53.0679,53.445,53.0679,53.3224,15700.0
2011-06-17 11:00:00,56.48,56.68,56.4,56.58,13900.0,53.2376,53.4261,53.1622,53.3319,13900.0
2011-06-17 11:30:00,56.56,56.65,56.45,56.53,12700.0,53.313,53.3978,53.2093,53.2847,12700.0
2011-06-17 12:00:00,56.53,56.6,56.32,56.47,13300.0,53.2847,53.3507,53.0868,53.2282,13300.0
2011-06-17 12:30:00,56.51,56.53,56.25,56.41,14500.0,53.2659,53.2847,53.0208,53.1716,14500.0
2011-06-17 13:00:00,56.41,56.41,56.21,56.36,15300.0,53.1716,53.1716,52.9831,53.1245,15300.0
2011-06-17 13:30:00,56.36,56.45,56.2,56.29,13800.0,53.1245,53.2093,52.9737,53.0585,13800.0
2011-06-17 14:00:00,56.29,56.46,56.19,56.46,10200.0,53.0585,53.2188,52.9643,53.2188,10200.0
2011-06-17 14:30:00,56.45,56.52,56.31,56.44,15900.0,53.2093,53.2753,53.0774,53.1999,15900.0
2011-06-17 15:00:00,56.46,56.48,56.16,56.32,25000.0,53.2188,53.2376,52.936,53.0868,25000.0
2011-06-17 15:30:00,56.31,56.47,56.17,56.25,64100.0,53.0774,53.2282,52.9454,53.0208,64100.0
2011-06-20 09:30:00,56.08,56.6,55.97,56.4,6600.0,52.8606,53.3507,52.7569,53.1622,6600.0
2011-06-20 10:00:00,56.4,56.56,56.16,56.42,4500.0,53.1622,53.313,52.936,53.1811,4500.0
2011-06-20 10:30:00,56.44,56.68,56.4,56.49,13100.0,53.1999,53.4261,53.1622,53.247,13100.0
2011-06-20 11:00:00,56.47,56.86,56.47,56.81,14700.0,53.2282,53.5958,53.2282,53.5487,14700.0
2011-06-20 11:30:00,56.82,56.93,56.79,56.84,10200.0,53.5581,53.6618,53.5298,53.5769,10200.0
2011-06-20 12:00:00,56.87,56.93,56.72,56.88,18200.0,53.6052,53.6618,53.4638,53.6146,18200.0
2011-06-20 12:30:00,56.91,56.98,56.89,56.9,4700.0,53.6429,53.7089,53.6241,53.6335,4700.0
2011-06-20 13:00:00,56.93,56.95,56.78,56.91,11900.0,53.6618,53.6806,53.5204,53.6429,11900.0
2011-06-20 13:30:00,56.92,56.95,56.83,56.88,14400.0,53.6523,53.6806,53.5675,53.6146,14400.0
2011-06-20 14:00:00,56.89,56.97,56.86,56.94,11600.0,53.6241,53.6995,53.5958,53.6712,11600.0
2011-06-20 14:30:00,56.95,57.08,56.85,57.07,30500.0,53.6806,53.8032,53.5864,53.7937,30500.0
2011-06-20 15:00:00,57.06,57.06,56.87,56.93,17500.0,53.7843,53.7843,53.6052,53.6618,17500.0
2011-06-20 15:30:00,56.9,57.09,56.82,56.83,85000.0,53.6335,53.8126,53.5581,53.5675,85000.0
2011-06-21 09:30:00,57.34,57.9,57.28,57.86,18300.0,54.0482,54.5761,53.9917,54.5384,18300.0
2011-06-21 10:00:00,57.89,58.21,57.88,58.15,17700.0,54.5667,54.8683,54.5572,54.8117,17700.0
2011-06-21 10:30:00,58.1,58.25,58.05,58.16,15600.0,54.7646,54.906,54.7175,54.8212,15600.0
2011-06-21 11:00:00,58.11,58.27,58.1,58.1,12400.0,54.774,54.9248,54.7646,54.7646,12400.0
2011-06-21 11:30:00,58.13,58.2,57.99,57.99,16200.0,54.7929,54.8589,54.6609,54.6609,16200.0
2011-06-21 12:00:00,58.0,58.14,57.98,58.11,9400.0,54.6703,54.8023,54.6515,54.774,9400.0
2011-06-21 12:30:00,58.07,58.21,58.0,58.17,8600.0,54.7363,54.8683,54.6703,54.8306,8600.0
2011-06-21 13:00:00,58.21,58.21,58.0,58.04,10200.0,54.8683,54.8683,54.6703,54.708,10200.0
2011-06-21 13:30:00,58.07,58.08,57.96,58.03,17800.0,54.7363,54.7458,54.6326,54.6986,17800.0
2011-06-21 14:00:00,58.04,58.19,58.04,58.11,14800.0,54.708,54.8494,54.708,54.774,14800.0
2011-06-21 14:30:00,58.13,58.22,58.1,58.16,27700.0,54.7929,54.8777,54.7646,54.8212,27700.0
2011-06-21 15:00:00,58.16,58.18,58.08,58.1,22400.0,54.8212,54.84,54.7458,54.7646,22400.0
2011-06-21 15:30:00,58.12,58.12,57.72,57.84,201100.0,54.7835,54.7835,54.4064,54.5195,201100.0
2011-06-22 09:30:00,57.23,57.4,56.15,56.16,94300.0,53.9445,54.1048,52.9266,52.936,94300.0
2011-06-22 10:00:00,56.18,56.39,55.77,56.32,140100.0,52.9548,53.1528,52.5684,53.0868,140100.0
2011-06-22 10:30:00,56.3,56.37,56.16,56.28,54200.0,53.0679,53.1339,52.936,53.0491,54200.0
2011-06-22 11:00:00,56.26,56.32,56.07,56.2,38100.0,53.0302,53.0868,52.8511,52.9737,38100.0
2011-06-22 11:30:00,56.21,56.22,56.06,56.15,38100.0,52.9831,52.9925,52.8417,52.9266,38100.0
2011-06-22 12:00:00,56.16,56.31,56.0,56.07,42500.0,52.936,53.0774,52.7852,52.8511,42500.0
2011-06-22 12:30:00,56.05,56.36,56.02,56.33,65600.0,52.8323,53.1245,52.804,53.0962,65600.0
2011-06-22 13:00:00,56.33,56.46,56.32,56.42,29000.0,53.0962,53.2188,53.0868,53.1811,29000.0
2011-06-22 13:30:00,56.45,56.51,56.26,56.26,34600.0,53.2093,53.2659,53.0302,53.0302,34600.0
2011-06-22 14:00:00,56.27,56.27,55.81,55.85,62600.0,53.0397,53.0397,52.6061,52.6438,62600.0
2011-06-22 14:30:00,55.83,55.9,55.59,55.62,49800.0,52.6249,52.6909,52.3987,52.427,49800.0
2011-06-22 15:00:00,55.63,55.74,55.55,55.7,57300.0,52.4364,52.5401,52.361,52.5024,57300.0
2011-06-22 15:30:00,55.69,55.69,55.31,55.36,134700.0,52.493,52.493,52.1348,52.1819,134700.0
2011-06-23 09:30:00,54.64,54.68,53.07,53.33,130800.0,51.5032,51.5409,50.0234,50.2684,130800.0
2011-06-23 10:00:00,53.33,54.31,53.29,54.2,104600.0,50.2684,51.1922,50.2307,51.0885,104600.0
2011-06-23 10:30:00,54.16,54.3,53.95,54.06,47600.0,51.0508,51.1828,50.8528,50.9565,47600.0
2011-06-23 11:00:00,54.08,54.26,53.93,54.23,56200.0,50.9754,51.1451,50.834,51.1168,56200.0
2011-06-23 11:30:00,54.21,54.35,54.21,54.33,38000.0,51.0979,51.2299,51.0979,51.211,38000.0
2011-06-23 12:00:00,54.35,54.35,54.14,54.15,21600.0,51.2299,51.2299,51.0319,51.0414,21600.0
2011-06-23 12:30:00,54.15,54.59,54.15,54.58,72700.0,51.0414,51.4561,51.0414,51.4467,72700.0
2011-06-23 13:00:00,54.59,54.83,54.59,54.7,35500.0,51.4561,51.6823,51.4561,51.5598,35500.0
2011-06-23 13:30:00,54.73,54.92,54.64,54.91,29700.0,51.5881,51.7672,51.5032,51.7577,29700.0
2011-06-23 14:00:00,54.89,54.9,54.48,54.55,30100.0,51.7389,51.7483,51.3524,51.4184,30100.0
2011-06-23 14:30:00,54.54,55.07,54.35,55.07,45000.0,51.409,51.9086,51.2299,51.9086,45000.0
2011-06-23 15:00:00,55.1,55.39,54.83,55.2,82800.0,51.9368,52.2102,51.6823,52.0311,82800.0
2011-06-23 15:30:00,55.2,55.4,55.0,55.37,97500.0,52.0311,52.2196,51.8426,52.1913,97500.0
2011-06-24 09:30:00,55.7,56.12,55.24,55.38,37600.0,52.5024,52.8983,52.0688,52.2008,37600.0
2011-06-24 10:00:00,55.33,55.36,54.96,55.25,50600.0,52.1536,52.1819,51.8049,52.0782,50600.0
2011-06-24 10:30:00,55.23,55.23,54.78,55.0,71800.0,52.0594,52.0594,51.6352,51.8426,71800.0
2011-06-24 11:00:00,54.99,55.01,54.81,55.0,15300.0,51.8331,51.852,51.6635,51.8426,15300.0
2011-06-24 11:30:00,55.0,55.06,54.74,54.78,39900.0,51.8426,51.8991,51.5975,51.6352,39900.0
2011-06-24 12:00:00,54.81,54.92,54.47,54.63,28400.0,51.6635,51.7672,51.343,51.4938,28400.0
2011-06-24 12:30:00,54.68,54.84,54.43,54.6,11700.0,51.5409,51.6918,51.3053,51.4655,11700.0
2011-06-24 13:00:00,54.64,54.83,54.51,54.8,21000.0,51.5032,51.6823,51.3807,51.6541,21000.0
2011-06-24 13:30:00,54.79,54.91,54.73,54.78,60300.0,51.6446,51.7577,51.5881,51.6352,60300.0
2011-06-24 14:00:00,54.77,54.84,54.69,54.79,42900.0,51.6258,51.6918,51.5504,51.6446,42900.0
2011-06-24 14:30:00,54.79,54.79,54.61,54.67,26600.0,51.6446,51.6446,51.475,51.5315,26600.0
2011-06-24 15:00:00,54.64,54.69,54.4,54.57,27000.0,51.5032,51.5504,51.277,51.4373,27000.0
2011-06-24 15:30:00,54.56,54.75,54.5,54.63,86600.0,51.4278,51.6069,51.3713,51.4938,86600.0
2011-06-27 09:30:00,54.71,55.06,54.26,55.04,52100.0,51.5692,51.8991,51.1451,51.8803,52100.0
2011-06-27 10:00:00,55.04,55.42,55.01,55.41,25900.0,51.8803,52.2385,51.852,52.229,25900.0
2011-06-27 10:30:00,55.44,55.65,55.39,55.5,27600.0,52.2573,52.4553,52.2102,52.3139,27600.0
2011-06-27 11:00:00,55.5,55.57,55.36,55.55,34000.0,52.3139,52.3798,52.1819,52.361,34000.0
2011-06-27 11:30:00,55.55,55.66,55.46,55.5,29000.0,52.361,52.4647,52.2762,52.3139,29000.0
2011-06-27 12:00:00,55.53,55.56,55.45,55.51,45600.0,52.3421,52.3704,52.2667,52.3233,45600.0
2011-06-27 12:30:00,55.52,55.56,55.45,55.53,18700.0,52.3327,52.3704,52.2667,52.3421,18700.0
2011-06-27 13:00:00,55.52,55.53,55.41,55.41,39300.0,52.3327,52.3421,52.229,52.229,39300.0
2011-06-27 13:30:00,55.39,55.5,55.35,55.42,16100.0,52.2102,52.3139,52.1725,52.2385,16100.0
2011-06-27 14:00:00,55.42,55.64,55.42,55.58,15100.0,52.2385,52.4458,52.2385,52.3893,15100.0
2011-06-27 14:30:00,55.56,55.61,55.49,55.51,20600.0,52.3704,52.4176,52.3044,52.3233,20600.0
2011-06-27 15:00:00,55.53,55.63,55.48,55.49,36600.0,52.3421,52.4364,52.295,52.3044,36600.0
2011-06-27 15:30:00,55.47,55.65,55.47,55.63,147100.0,52.2856,52.4553,52.2856,52.4364,147100.0
2011-06-28 09:30:00,55.63,55.98,55.53,55.94,46400.0,52.4364,52.7663,52.3421,52.7286,46400.0
2011-06-28 10:00:00,55.94,56.24,55.9,56.2,17000.0,52.7286,53.0114,52.6909,52.9737,17000.0
2011-06-28 10:30:00,56.29,56.4,56.17,56.21,12800.0,53.0585,53.1622,52.9454,52.9831,12800.0
2011-06-28 11:00:00,56.22,56.28,56.05,56.2,15700.0,52.9925,53.0491,52.8323,52.9737,15700.0
2011-06-28 11:30:00,56.19,56.32,56.17,56.22,11300.0,52.9643,53.0868,52.9454,52.9925,11300.0
2011-06-28 12:00:00,56.23,56.33,56.2,56.24,9200.0,53.002,53.0962,52.9737,53.0114,9200.0
2011-06-28 12:30:00,56.21,56.37,56.21,56.31,14300.0,52.9831,53.1339,52.9831,53.0774,14300.0
2011-06-28 13:00:00,56.29,56.41,56.26,56.37,24000.0,53.0585,53.1716,53.0302,53.1339,24000.0
2011-06-28 13:30:00,56.35,56.5,56.27,56.43,22500.0,53.1151,53.2565,53.0397,53.1905,22500.0
2011-06-28 14:00:00,56.45,56.52,56.3,56.37,17700.0,53.2093,53.2753,53.0679,53.1339,17700.0
2011-06-28 14:30:00,56.37,56.37,56.21,56.26,18500.0,53.1339,53.1339,52.9831,53.0302,18500.0
2011-06-28 15:00:00,56.28,56.28,56.03,56.06,42000.0,53.0491,53.0491,52.8134,52.8417,42000.0
2011-06-28 15:30:00,56.07,56.14,55.75,55.89,106200.0,52.8511,52.9171,52.5495,52.6815,106200.0
2011-06-29 09:30:00,55.9,55.9,54.43,54.8,80400.0,52.6909,52.6909,51.3053,51.6541,80400.0
2011-06-29 10:00:00,54.94,55.5,54.48,55.02,164500.0,51.786,52.3139,51.3524,51.8614,164500.0
2011-06-29 10:30:00,55.17,55.45,55.15,55.3,99700.0,52.0028,52.2667,51.984,52.1253,99700.0
2011-06-29 11:00:00,55.3,55.5,54.87,55.0,258400.0,52.1253,52.3139,51.72,51.8426,258400.0
2011-06-29 11:30:00,55.03,55.14,54.81,55.07,88100.0,51.8708,51.9745,51.6635,51.9086,88100.0
2011-06-29 12:00:00,55.1,55.29,55.01,55.15,56500.0,51.9368,52.1159,51.852,51.984,56500.0
2011-06-29 12:30:00,55.12,55.26,55.02,55.16,28900.0,51.9557,52.0876,51.8614,51.9934,28900.0
2011-06-29 13:00:00,55.16,55.36,55.13,55.21,46500.0,51.9934,52.1819,51.9651,52.0405,46500.0
2011-06-29 13:30:00,55.22,55.29,55.06,55.1,28100.0,52.0499,52.1159,51.8991,51.9368,28100.0
2011-06-29 14:00:00,55.18,55.45,55.1,55.29,84000.0,52.0122,52.2667,51.9368,52.1159,84000.0
2011-06-29 14:30:00,55.27,55.3,55.08,55.22,58700.0,52.0971,52.1253,51.918,52.0499,58700.0
2011-06-29 15:00:00,55.22,55.25,55.1,55.16,94700.0,52.0499,52.0782,51.9368,51.9934,94700.0
2011-06-29 15:30:00,55.16,55.41,55.12,55.26,202600.0,51.9934,52.229,51.9557,52.0876,202600.0
2011-06-30 09:30:00,55.26,55.79,55.04,55.66,20400.0,52.0876,52.5872,51.8803,52.4647,20400.0
2011-06-30 10:00:00,55.67,56.09,55.66,55.84,58400.0,52.4741,52.87,52.4647,52.6343,58400.0
2011-06-30 10:30:00,55.85,55.86,55.69,55.76,30200.0,52.6438,52.6532,52.493,52.5589,30200.0
2011-06-30 11:00:00,55.78,55.92,55.78,55.9,24800.0,52.5778,52.7098,52.5778,52.6909,24800.0
2011-06-30 11:30:00,55.91,55.95,55.82,55.85,35100.0,52.7003,52.738,52.6155,52.6438,35100.0
2011-06-30 12:00:00,55.84,55.91,55.7,55.73,26000.0,52.6343,52.7003,52.5024,52.5307,26000.0
2011-06-30 12:30:00,55.73,55.93,55.71,55.91,20500.0,52.5307,52.7192,52.5118,52.7003,20500.0
2011-06-30 13:00:00,55.91,55.95,55.81,55.88,25000.0,52.7003,52.738,52.6061,52.6721,25000.0
2011-06-30 13:30:00,55.89,55.99,55.84,55.9,69200.0,52.6815,52.7757,52.6343,52.6909,69200.0
2011-06-30 14:00:00,55.92,56.01,55.86,55.92,26400.0,52.7098,52.7946,52.6532,52.7098,26400.0
2011-06-30 14:30:00,55.93,56.05,55.9,55.96,68900.0,52.7192,52.8323,52.6909,52.7475,68900.0
2011-06-30 15:00:00,55.94,55.96,55.76,55.82,27600.0,52.7286,52.7475,52.5589,52.6155,27600.0
2011-06-30 15:30:00,55.81,56.0,55.73,55.78,71000.0,52.6061,52.7852,52.5307,52.5778,71000.0
2011-07-01 09:30:00,55.45,55.62,54.82,55.26,91400.0,52.2667,52.427,51.6729,52.0876,91400.0
2011-07-01 10:00:00,55.29,55.78,55.25,55.71,71700.0,52.1159,52.5778,52.0782,52.5118,71700.0
2011-07-01 10:30:00,55.71,55.81,55.64,55.65,36600.0,52.5118,52.6061,52.4458,52.4553,36600.0
2011-07-01 11:00:00,55.64,55.67,55.54,55.6,24300.0,52.4458,52.4741,52.3516,52.4081,24300.0
2011-07-01 11:30:00,55.6,55.74,55.54,55.65,26900.0,52.4081,52.5401,52.3516,52.4553,26900.0
2011-07-01 12:00:00,55.66,55.81,55.6,55.77,131000.0,52.4647,52.6061,52.4081,52.5684,131000.0
2011-07-01 12:30:00,55.77,55.8,55.64,55.75,142300.0,52.5684,52.5966,52.4458,52.5495,142300.0
2011-07-01 13:00:00,55.74,55.94,55.65,55.94,40700.0,52.5401,52.7286,52.4553,52.7286,40700.0
2011-07-01 13:30:00,55.94,56.1,55.85,55.86,44200.0,52.7286,52.8794,52.6438,52.6532,44200.0
2011-07-01 14:00:00,55.86,55.94,55.76,55.81,70400.0,52.6532,52.7286,52.5589,52.6061,70400.0
2011-07-01 14:30:00,55.83,56.16,55.83,56.16,29600.0,52.6249,52.936,52.6249,52.936,29600.0
2011-07-01 15:00:00,56.14,56.17,55.97,56.02,29400.0,52.9171,52.9454,52.7569,52.804,29400.0
2011-07-01 15:30:00,56.01,56.03,55.75,55.82,83000.0,52.7946,52.8134,52.5495,52.6155,83000.0
2011-07-05 09:30:00,55.77,56.0,55.61,55.8,21100.0,52.5684,52.7852,52.4176,52.5966,21100.0
2011-07-05 10:00:00,55.77,55.88,55.5,55.65,42900.0,52.5684,52.6721,52.3139,52.4553,42900.0
2011-07-05 10:30:00,55.65,55.69,55.39,55.45,28200.0,52.4553,52.493,52.2102,52.2667,28200.0
2011-07-05 11:00:00,55.45,55.62,55.44,55.55,20900.0,52.2667,52.427,52.2573,52.361,20900.0
2011-07-05 11:30:00,55.54,55.69,55.52,55.65,16200.0,52.3516,52.493,52.3327,52.4553,16200.0
2011-07-05 12:00:00,55.65,55.73,55.62,55.72,7700.0,52.4553,52.5307,52.427,52.5212,7700.0
2011-07-05 12:30:00,55.76,55.83,55.73,55.75,7300.0,52.5589,52.6249,52.5307,52.5495,7300.0
2011-07-05 13:00:00,55.75,55.82,55.72,55.75,6800.0,52.5495,52.6155,52.5212,52.5495,6800.0
2011-07-05 13:30:00,55.71,55.88,55.69,55.84,14400.0,52.5118,52.6721,52.493,52.6343,14400.0
2011-07-05 14:00:00,55.84,55.85,55.38,55.39,20600.0,52.6343,52.6438,52.2008,52.2102,20600.0
2011-07-05 14:30:00,55.39,55.7,55.36,55.7,22400.0,52.2102,52.5024,52.1819,52.5024,22400.0
2011-07-05 15:00:00,55.71,56.0,55.67,55.99,70500.0,52.5118,52.7852,52.4741,52.7757,70500.0
2011-07-05 15:30:00,55.94,55.95,55.48,55.61,127100.0,52.7286,52.738,52.295,52.4176,127100.0
2011-07-06 09:30:00,55.44,55.88,55.11,55.11,29400.0,52.2573,52.6721,51.9463,51.9463,29400.0
2011-07-06 10:00:00,55.17,55.28,54.88,55.07,26300.0,52.0028,52.1065,51.7295,51.9086,26300.0
2011-07-06 10:30:00,55.08,55.41,55.08,55.41,25300.0,51.918,52.229,51.918,52.229,25300.0
2011-07-06 11:00:00,55.42,55.51,55.29,55.35,19400.0,52.2385,52.3233,52.1159,52.1725,19400.0
2011-07-06 11:30:00,55.4,55.7,55.4,55.67,18200.0,52.2196,52.5024,52.2196,52.4741,18200.0
2011-07-06 12:00:00,55.67,55.67,55.44,55.44,17700.0,52.4741,52.4741,52.2573,52.2573,17700.0
2011-07-06 12:30:00,55.44,55.68,55.44,55.66,15300.0,52.2573,52.4835,52.2573,52.4647,15300.0
2011-07-06 13:00:00,55.7,55.7,55.53,55.54,9200.0,52.5024,52.5024,52.3421,52.3516,9200.0
2011-07-06 13:30:00,55.51,55.61,55.46,55.61,19800.0,52.3233,52.4176,52.2762,52.4176,19800.0
2011-07-06 14:00:00,55.61,55.64,55.4,55.44,18300.0,52.4176,52.4458,52.2196,52.2573,18300.0
2011-07-06 14:30:00,55.43,55.61,55.41,55.5,24900.0,52.2479,52.4176,52.229,52.3139,24900.0
2011-07-06 15:00:00,55.48,55.64,55.44,55.63,39400.0,52.295,52.4458,52.2573,52.4364,39400.0
2011-07-06 15:30:00,55.61,55.61,55.35,55.43,90300.0,52.4176,52.4176,52.1725,52.2479,90300.0
2011-07-07 09:30:00,56.15,56.47,55.88,56.34,39900.0,52.9266,53.2282,52.6721,53.1056,39900.0
2011-07-07 10:00:00,56.32,56.5,56.14,56.5,26900.0,53.0868,53.2565,52.9171,53.2565,26900.0
2011-07-07 10:30:00,56.47,56.65,56.47,56.62,20100.0,53.2282,53.3978,53.2282,53.3696,20100.0
2011-07-07 11:00:00,56.6,56.6,56.38,56.46,16500.0,53.3507,53.3507,53.1433,53.2188,16500.0
2011-07-07 11:30:00,56.42,56.5,56.42,56.49,17200.0,53.1811,53.2565,53.1811,53.247,17200.0
2011-07-07 12:00:00,56.47,56.64,56.42,56.63,12500.0,53.2282,53.3884,53.1811,53.379,12500.0
2011-07-07 12:30:00,56.63,56.64,56.5,56.5,11500.0,53.379,53.3884,53.2565,53.2565,11500.0
2011-07-07 13:00:00,56.51,56.62,56.49,56.56,14800.0,53.2659,53.3696,53.247,53.313,14800.0
2011-07-07 13:30:00,56.55,56.58,56.47,56.47,13300.0,53.3036,53.3319,53.2282,53.2282,13300.0
2011-07-07 14:00:00,56.47,56.7,56.47,56.69,32800.0,53.2282,53.445,53.2282,53.4355,32800.0
2011-07-07 14:30:00,56.69,56.77,56.6,56.62,21600.0,53.4355,53.511,53.3507,53.3696,21600.0
2011-07-07 15:00:00,56.61,56.68,56.59,56.62,18000.0,53.3601,53.4261,53.3413,53.3696,18000.0
2011-07-07 15:30:00,56.61,56.63,56.37,56.44,71600.0,53.3601,53.379,53.1339,53.1999,71600.0
2011-07-08 09:30:00,55.81,56.37,55.81,56.33,48900.0,52.6061,53.1339,52.6061,53.0962,48900.0
2011-07-08 10:00:00,56.22,56.25,55.81,55.87,14300.0,52.9925,53.0208,52.6061,52.6626,14300.0
2011-07-08 10:30:00,55.83,56.06,55.69,56.04,9600.0,52.6249,52.8417,52.493,52.8229,9600.0
2011-07-08 11:00:00,56.05,56.08,55.9,56.02,18600.0,52.8323,52.8606,52.6909,52.804,18600.0
2011-07-08 11:30:00,55.98,56.25,55.94,56.21,16500.0,52.7663,53.0208,52.7286,52.9831,16500.0
2011-07-08 12:00:00,56.22,56.33,56.21,56.3,20900.0,52.9925,53.0962,52.9831,53.0679,20900.0
2011-07-08 12:30:00,56.29,56.52,56.29,56.5,16400.0,53.0585,53.2753,53.0585,53.2565,16400.0
2011-07-08 13:00:00,56.47,56.55,56.44,56.54,24000.0,53.2282,53.3036,53.1999,53.2942,24000.0
2011-07-08 13:30:00,56.56,56.62,56.48,56.52,10800.0,53.313,53.3696,53.2376,53.2753,10800.0
2011-07-08 14:00:00,56.5,56.53,56.34,56.37,12300.0,53.2565,53.2847,53.1056,53.1339,12300.0
2011-07-08 14:30:00,56.37,56.42,56.32,56.41,8000.0,53.1339,53.1811,53.0868,53.1716,8000.0
2011-07-08 15:00:00,56.43,56.46,56.36,56.42,17700.0,53.1905,53.2188,53.1245,53.1811,17700.0
2011-07-08 15:30:00,56.4,56.69,56.39,56.54,63600.0,53.1622,53.4355,53.1528,53.2942,63600.0
2011-07-11 09:30:00,55.82,55.87,55.61,55.61,22300.0,52.6155,52.6626,52.4176,52.4176,22300.0
2011-07-11 10:00:00,55.62,55.64,55.16,55.21,23600.0,52.427,52.4458,51.9934,52.0405,23600.0
2011-07-11 10:30:00,55.21,55.31,55.12,55.13,17000.0,52.0405,52.1348,51.9557,51.9651,17000.0
2011-07-11 11:00:00,55.14,55.33,55.06,55.32,13000.0,51.9745,52.1536,51.8991,52.1442,13000.0
2011-07-11 11:30:00,55.35,55.38,55.23,55.25,16500.0,52.1725,52.2008,52.0594,52.0782,16500.0
2011-07-11 12:00:00,55.23,55.29,55.2,55.25,7200.0,52.0594,52.1159,52.0311,52.0782,7200.0
2011-07-11 12:30:00,55.25,55.27,55.14,55.16,9200.0,52.0782,52.0971,51.9745,51.9934,9200.0
2011-07-11 13:00:00,55.16,55.16,54.93,54.97,22500.0,51.9934,51.9934,51.7766,51.8143,22500.0
2011-07-11 13:30:00,54.98,55.03,54.91,54.98,17700.0,51.8237,51.8708,51.7577,51.8237,17700.0
2011-07-11 14:00:00,55.0,55.04,54.83,54.92,16200.0,51.8426,51.8803,51.6823,51.7672,16200.0
2011-07-11 14:30:00,54.92,55.05,54.88,54.97,23800.0,51.7672,51.8897,51.7295,51.8143,23800.0
2011-07-11 15:00:00,54.98,55.04,54.9,55.03,31700.0,51.8237,51.8803,51.7483,51.8708,31700.0
2011-07-11 15:30:00,55.04,55.24,55.04,55.2,69500.0,51.8803,52.0688,51.8803,52.0311,69500.0
2011-07-12 09:30:00,54.92,54.98,54.47,54.68,44600.0,51.7672,51.8237,51.343,51.5409,44600.0
2011-07-12 10:00:00,54.83,54.85,54.54,54.61,21200.0,51.6823,51.7012,51.409,51.475,21200.0
2011-07-12 10:30:00,54.59,54.67,54.28,54.32,15800.0,51.4561,51.5315,51.1639,51.2016,15800.0
2011-07-12 11:00:00,54.33,54.71,54.23,54.67,15900.0,51.211,51.5692,51.1168,51.5315,15900.0
2011-07-12 11:30:00,54.68,54.86,54.68,54.74,30300.0,51.5409,51.7106,51.5409,51.5975,30300.0
2011-07-12 12:00:00,54.76,54.81,54.57,54.57,15900.0,51.6163,51.6635,51.4373,51.4373,15900.0
2011-07-12 12:30:00,54.57,54.63,54.44,54.5,13100.0,51.4373,51.4938,51.3147,51.3713,13100.0
2011-07-12 13:00:00,54.5,54.67,54.42,54.42,7700.0,51.3713,51.5315,51.2959,51.2959,7700.0
2011-07-12 13:30:00,54.34,54.48,54.34,54.44,8800.0,51.2205,51.3524,51.2205,51.3147,8800.0
2011-07-12 14:00:00,54.45,54.87,54.45,54.77,17300.0,51.3241,51.72,51.3241,51.6258,17300.0
2011-07-12 14:30:00,54.77,54.8,54.61,54.66,19500.0,51.6258,51.6541,51.475,51.5221,19500.0
2011-07-12 15:00:00,54.71,54.77,54.58,54.69,33300.0,51.5692,51.6258,51.4467,51.5504,33300.0
2011-07-12 15:30:00,54.7,54.7,54.51,54.64,101200.0,51.5598,51.5598,51.3807,51.5032,101200.0
2011-07-13 09:30:00,55.01,55.01,54.59,54.65,18200.0,51.852,51.852,51.4561,51.5127,18200.0
2011-07-13 10:00:00,54.66,55.25,54.66,55.18,32300.0,51.5221,52.0782,51.5221,52.0122,32300.0
2011-07-13 10:30:00,55.19,55.3,55.09,55.11,37600.0,52.0217,52.1253,51.9274,51.9463,37600.0
2011-07-13 11:00:00,55.11,55.11,54.96,55.01,30500.0,51.9463,51.9463,51.8049,51.852,30500.0
2011-07-13 11:30:00,54.99,55.01,54.89,54.94,13900.0,51.8331,51.852,51.7389,51.786,13900.0
2011-07-13 12:00:00,54.96,54.98,54.87,54.97,14600.0,51.8049,51.8237,51.72,51.8143,14600.0
2011-07-13 12:30:00,54.95,54.98,54.68,54.75,41100.0,51.7954,51.8237,51.5409,51.6069,41100.0
2011-07-13 13:00:00,54.75,54.78,54.35,54.5,47400.0,51.6069,51.6352,51.2299,51.3713,47400.0
2011-07-13 13:30:00,54.5,54.59,54.35,54.41,11900.0,51.3713,51.4561,51.2299,51.2864,11900.0
2011-07-13 14:00:00,54.34,54.51,54.33,54.4,37000.0,51.2205,51.3807,51.211,51.277,37000.0
2011-07-13 14:30:00,54.44,54.61,54.44,54.58,9700.0,51.3147,51.475,51.3147,51.4467,9700.0
2011-07-13 15:00:00,54.6,54.64,54.2,54.37,31600.0,51.4655,51.5032,51.0885,51.2487,31600.0
2011-07-13 15:30:00,54.33,54.39,54.2,54.33,49000.0,51.211,51.2676,51.0885,51.211,49000.0
2011-07-14 09:30:00,54.26,54.41,53.98,54.3,29000.0,51.2723,51.414,51.0077,51.3101,29000.0
2011-07-14 10:00:00,54.27,54.37,54.01,54.1,61600.0,51.2817,51.3762,51.036,51.1211,61600.0
2011-07-14 10:30:00,54.11,54.11,53.2,53.25,56600.0,51.1305,51.1305,50.2706,50.3179,56600.0
2011-07-14 11:00:00,53.25,53.53,53.08,53.11,48500.0,50.3179,50.5825,50.1573,50.1856,48500.0
2011-07-14 11:30:00,53.14,53.17,52.94,52.99,33500.0,50.2139,50.2423,50.025,50.0722,33500.0
2011-07-14 12:00:00,52.99,52.99,52.6,52.63,34300.0,50.0722,50.0722,49.7037,49.732,34300.0
2011-07-14 12:30:00,52.66,52.93,52.56,52.64,35800.0,49.7604,50.0155,49.6659,49.7415,35800.0
2011-07-14 13:00:00,52.66,52.74,52.29,52.44,39400.0,49.7604,49.836,49.4108,49.5525,39400.0
2011-07-14 13:30:00,52.44,52.76,52.41,52.59,45500.0,49.5525,49.8549,49.5241,49.6942,45500.0
2011-07-14 14:00:00,52.6,52.74,52.35,52.4,36100.0,49.7037,49.836,49.4674,49.5147,36100.0
2011-07-14 14:30:00,52.4,52.49,52.26,52.37,23500.0,49.5147,49.5997,49.3824,49.4863,23500.0
2011-07-14 15:00:00,52.37,52.44,52.18,52.33,29700.0,49.4863,49.5525,49.3068,49.4485,29700.0
2011-07-14 15:30:00,52.32,52.45,52.19,52.29,71500.0,49.4391,49.5619,49.3163,49.4108,71500.0
2011-07-15 09:30:00,52.58,52.85,52.41,52.64,111900.0,49.6848,49.9399,49.5241,49.7415,111900.0
2011-07-15 10:00:00,52.71,52.8,52.34,52.5,18900.0,49.8076,49.8927,49.458,49.6092,18900.0
2011-07-15 10:30:00,52.56,52.72,52.44,52.56,8400.0,49.6659,49.8171,49.5525,49.6659,8400.0
2011-07-15 11:00:00,52.6,52.7,52.5,52.5,12600.0,49.7037,49.7982,49.6092,49.6092,12600.0
2011-07-15 11:30:00,52.56,52.56,52.39,52.44,8500.0,49.6659,49.6659,49.5052,49.5525,8500.0
2011-07-15 12:00:00,52.43,52.64,52.38,52.44,11900.0,49.543,49.7415,49.4958,49.5525,11900.0
2011-07-15 12:30:00,52.48,52.51,52.28,52.44,7900.0,49.5903,49.6186,49.4013,49.5525,7900.0
2011-07-15 13:00:00,52.38,52.49,52.37,52.47,5800.0,49.4958,49.5997,49.4863,49.5808,5800.0
2011-07-15 13:30:00,52.43,52.46,52.28,52.29,6000.0,49.543,49.5714,49.4013,49.4108,6000.0
2011-07-15 14:00:00,52.29,52.33,52.03,52.09,13900.0,49.4108,49.4485,49.1651,49.2218,13900.0
2011-07-15 14:30:00,52.1,52.14,51.9,51.93,56600.0,49.2312,49.269,49.0422,49.0706,56600.0
2011-07-15 15:00:00,51.98,52.22,51.98,52.18,37700.0,49.1178,49.3446,49.1178,49.3068,37700.0
2011-07-15 15:30:00,52.2,52.3,52.1,52.3,62900.0,49.3257,49.4202,49.2312,49.4202,62900.0
2011-07-18 09:30:00,52.01,52.02,51.21,51.24,24700.0,49.1462,49.1556,48.3902,48.4186,24700.0
2011-07-18 10:00:00,51.22,51.35,50.86,51.02,29500.0,48.3997,48.5225,48.0595,48.2107,29500.0
2011-07-18 10:30:00,51.0,51.15,50.82,50.93,18300.0,48.1918,48.3335,48.0217,48.1256,18300.0
2011-07-18 11:00:00,50.96,51.27,50.87,51.17,19500.0,48.154,48.4469,48.0689,48.3524,19500.0
2011-07-18 11:30:00,51.15,51.18,50.94,51.06,26600.0,48.3335,48.3619,48.1351,48.2485,26600.0
2011-07-18 12:00:00,51.09,51.2,51.02,51.16,14900.0,48.2768,48.3808,48.2107,48.343,14900.0
2011-07-18 12:30:00,51.13,51.21,51.08,51.15,13500.0,48.3146,48.3902,48.2674,48.3335,13500.0
2011-07-18 13:00:00,51.12,51.12,50.89,50.93,22300.0,48.3052,48.3052,48.0878,48.1256,22300.0
2011-07-18 13:30:00,50.96,51.07,50.88,51.02,26700.0,48.154,48.2579,48.0784,48.2107,26700.0
2011-07-18 14:00:00,51.02,51.04,50.86,50.87,19700.0,48.2107,48.2296,48.0595,48.0689,19700.0
2011-07-18 14:30:00,50.88,50.95,50.76,50.95,24400.0,48.0784,48.1445,47.965,48.1445,24400.0
2011-07-18 15:00:00,50.92,51.01,50.82,50.93,50200.0,48.1162,48.2012,48.0217,48.1256,50200.0
2011-07-18 15:30:00,50.94,50.99,50.67,50.74,140300.0,48.1351,48.1823,47.88,47.9461,140300.0
2011-07-19 09:30:00,51.02,51.42,50.97,50.97,29100.0,48.2107,48.5887,48.1634,48.1634,29100.0
2011-07-19 10:00:00,51.01,51.06,50.69,50.92,90900.0,48.2012,48.2485,47.8989,48.1162,90900.0
2011-07-19 10:30:00,50.97,51.03,50.93,50.93,80600.0,48.1634,48.2201,48.1256,48.1256,80600.0
2011-07-19 11:00:00,50.96,51.0,50.92,50.93,42500.0,48.154,48.1918,48.1162,48.1256,42500.0
2011-07-19 11:30:00,50.93,50.93,50.65,50.71,76000.0,48.1256,48.1256,47.8611,47.9178,76000.0
2011-07-19 12:00:00,50.7,50.75,50.45,50.45,49300.0,47.9083,47.9555,47.6721,47.6721,49300.0
2011-07-19 12:30:00,50.48,50.68,50.32,50.48,51000.0,47.7004,47.8894,47.5492,47.7004,51000.0
2011-07-19 13:00:00,50.5,50.74,50.46,50.67,47400.0,47.7193,47.9461,47.6815,47.88,47400.0
2011-07-19 13:30:00,50.67,50.74,50.41,50.43,96800.0,47.88,47.9461,47.6343,47.6532,96800.0
2011-07-19 14:00:00,50.44,50.45,50.32,50.4,55000.0,47.6626,47.6721,47.5492,47.6248,55000.0
2011-07-19 14:30:00,50.4,50.62,50.34,50.62,93000.0,47.6248,47.8327,47.5681,47.8327,93000.0
2011-07-19 15:00:00,50.62,50.87,50.61,50.83,100000.0,47.8327,48.0689,47.8233,48.0311,100000.0
2011-07-19 15:30:00,50.83,50.84,50.75,50.76,122000.0,48.0311,48.0406,47.9555,47.965,122000.0
2011-07-20 09:30:00,50.86,51.1,50.14,50.19,44700.0,48.0595,48.2863,47.3791,47.4264,44700.0
2011-07-20 10:00:00,50.17,50.45,50.0,50.4,60700.0,47.4075,47.6721,47.2468,47.6248,60700.0
2011-07-20 10:30:00,50.39,50.5,50.35,50.49,36100.0,47.6154,47.7193,47.5776,47.7099,36100.0
2011-07-20 11:00:00,50.47,50.51,50.37,50.41,19600.0,47.691,47.7288,47.5965,47.6343,19600.0
2011-07-20 11:30:00,50.41,50.42,50.31,50.37,46600.0,47.6343,47.6437,47.5398,47.5965,46600.0
2011-07-20 12:00:00,50.36,50.51,50.36,50.42,90200.0,47.587,47.7288,47.587,47.6437,90200.0
2011-07-20 12:30:00,50.42,50.51,50.3,50.5,50800.0,47.6437,47.7288,47.5303,47.7193,50800.0
2011-07-20 13:00:00,50.5,50.57,50.48,50.55,47800.0,47.7193,47.7855,47.7004,47.7666,47800.0
2011-07-20 13:30:00,50.56,50.6,50.48,50.6,49600.0,47.776,47.8138,47.7004,47.8138,49600.0
2011-07-20 14:00:00,50.59,50.73,50.58,50.73,117800.0,47.8044,47.9367,47.7949,47.9367,117800.0
2011-07-20 14:30:00,50.7,50.73,50.57,50.66,133400.0,47.9083,47.9367,47.7855,47.8705,133400.0
2011-07-20 15:00:00,50.66,50.72,50.56,50.58,61400.0,47.8705,47.9272,47.776,47.7949,61400.0
2011-07-20 15:30:00,50.58,50.66,50.52,50.54,125600.0,47.7949,47.8705,47.7382,47.7571,125600.0
2011-07-21 09:30:00,50.83,51.25,50.69,51.0,28200.0,48.0311,48.428,47.8989,48.1918,28200.0
2011-07-21 10:00:00,51.02,51.45,51.0,51.41,46100.0,48.2107,48.617,48.1918,48.5792,46100.0
2011-07-21 10:30:00,51.39,51.45,51.25,51.36,11300.0,48.5603,48.617,48.428,48.532,11300.0
2011-07-21 11:00:00,51.38,51.48,51.24,51.31,14100.0,48.5509,48.6454,48.4186,48.4847,14100.0
2011-07-21 11:30:00,51.33,51.35,51.15,51.23,30500.0,48.5036,48.5225,48.3335,48.4091,30500.0
2011-07-21 12:00:00,51.22,51.31,51.09,51.21,27600.0,48.3997,48.4847,48.2768,48.3902,27600.0
2011-07-21 12:30:00,51.21,51.55,51.21,51.4,34500.0,48.3902,48.7115,48.3902,48.5698,34500.0
2011-07-21 13:00:00,51.41,51.6,51.35,51.6,27400.0,48.5792,48.7587,48.5225,48.7587,27400.0
2011-07-21 13:30:00,51.6,51.65,51.48,51.57,39000.0,48.7587,48.806,48.6454,48.7304,39000.0
2011-07-21 14:00:00,51.57,51.63,51.45,51.52,57600.0,48.7304,48.7871,48.617,48.6832,57600.0
2011-07-21 14:30:00,51.51,51.67,51.45,51.66,48100.0,48.6737,48.8249,48.617,48.8154,48100.0
2011-07-21 15:00:00,51.66,51.83,51.61,51.79,46700.0,48.8154,48.9761,48.7682,48.9383,46700.0
2011-07-21 15:30:00,51.79,51.84,51.7,51.74,59100.0,48.9383,48.9855,48.8532,48.891,59100.0
2011-07-22 09:30:00,51.54,51.67,51.25,51.29,13400.0,48.702,48.8249,48.428,48.4658,13400.0
2011-07-22 10:00:00,51.29,51.51,51.25,51.51,33200.0,48.4658,48.6737,48.428,48.6737,33200.0
2011-07-22 10:30:00,51.51,51.68,51.5,51.63,26900.0,48.6737,48.8343,48.6643,48.7871,26900.0
2011-07-22 11:00:00,51.66,51.75,51.61,51.74,15000.0,48.8154,48.9005,48.7682,48.891,15000.0
2011-07-22 11:30:00,51.73,51.81,51.67,51.78,13700.0,48.8816,48.9572,48.8249,48.9288,13700.0
2011-07-22 12:00:00,51.78,51.88,51.73,51.86,17300.0,48.9288,49.0233,48.8816,49.0044,17300.0
2011-07-22 12:30:00,51.86,51.87,51.77,51.83,10000.0,49.0044,49.0139,48.9194,48.9761,10000.0
2011-07-22 13:00:00,51.83,51.86,51.76,51.83,13900.0,48.9761,49.0044,48.9099,48.9761,13900.0
2011-07-22 13:30:00,51.83,51.84,51.75,51.79,17500.0,48.9761,48.9855,48.9005,48.9383,17500.0
2011-07-22 14:00:00,51.79,51.84,51.7,51.8,21600.0,48.9383,48.9855,48.8532,48.9477,21600.0
2011-07-22 14:30:00,51.82,51.89,51.74,51.87,23800.0,48.9666,49.0328,48.891,49.0139,23800.0
2011-07-22 15:00:00,51.87,51.94,51.75,51.81,52700.0,49.0139,49.08,48.9005,48.9572,52700.0
2011-07-22 15:30:00,51.81,51.93,51.71,51.76,95000.0,48.9572,49.0706,48.8627,48.9099,95000.0
2011-07-25 09:30:00,51.01,51.6,50.87,51.57,20200.0,48.2012,48.7587,48.0689,48.7304,20200.0
2011-07-25 10:00:00,51.64,51.95,51.61,51.93,24800.0,48.7965,49.0895,48.7682,49.0706,24800.0
2011-07-25 10:30:00,51.92,51.95,51.72,51.74,19000.0,49.0611,49.0895,48.8721,48.891,19000.0
2011-07-25 11:00:00,51.82,51.98,51.75,51.98,15900.0,48.9666,49.1178,48.9005,49.1178,15900.0
2011-07-25 11:30:00,51.99,52.0,51.84,51.91,14300.0,49.1273,49.1367,48.9855,49.0517,14300.0
2011-07-25 12:00:00,51.92,51.99,51.9,51.95,12700.0,49.0611,49.1273,49.0422,49.0895,12700.0
2011-07-25 12:30:00,51.97,52.05,51.93,52.01,13800.0,49.1084,49.184,49.0706,49.1462,13800.0
2011-07-25 13:00:00,52.01,52.06,51.92,51.98,21100.0,49.1462,49.1934,49.0611,49.1178,21100.0
2011-07-25 13:30:00,52.0,52.03,51.85,51.94,13100.0,49.1367,49.1651,48.995,49.08,13100.0
2011-07-25 14:00:00,51.96,52.02,51.94,51.94,15200.0,49.0989,49.1556,49.08,49.08,15200.0
2011-07-25 14:30:00,51.95,51.95,51.73,51.76,21200.0,49.0895,49.0895,48.8816,48.9099,21200.0
2011-07-25 15:00:00,51.73,51.73,51.56,51.68,25100.0,48.8816,48.8816,48.7209,48.8343,25100.0
2011-07-25 15:30:00,51.68,51.74,51.49,51.51,48800.0,48.8343,48.891,48.6548,48.6737,48800.0
2011-07-26 09:30:00,51.5,51.5,50.36,50.42,24800.0,48.6643,48.6643,47.587,47.6437,24800.0
2011-07-26 10:00:00,50.49,50.57,50.27,50.38,7900.0,47.7099,47.7855,47.502,47.6059,7900.0
2011-07-26 10:30:00,50.36,50.48,50.22,50.41,8500.0,47.587,47.7004,47.4547,47.6343,8500.0
2011-07-26 11:00:00,50.41,50.66,50.41,50.64,6800.0,47.6343,47.8705,47.6343,47.8516,6800.0
2011-07-26 11:30:00,50.61,50.62,50.35,50.37,15500.0,47.8233,47.8327,47.5776,47.5965,15500.0
2011-07-26 12:00:00,50.35,50.37,49.92,49.92,48200.0,47.5776,47.5965,47.1713,47.1713,48200.0
2011-07-26 12:30:00,49.93,49.93,49.71,49.91,29800.0,47.1807,47.1807,46.9728,47.1618,29800.0
2011-07-26 13:00:00,49.93,50.02,49.85,49.87,16300.0,47.1807,47.2657,47.1051,47.124,16300.0
2011-07-26 13:30:00,49.88,50.01,49.84,49.91,27700.0,47.1335,47.2563,47.0957,47.1618,27700.0
2011-07-26 14:00:00,49.91,50.17,49.89,50.16,51600.0,47.1618,47.4075,47.1429,47.398,51600.0
2011-07-26 14:30:00,50.15,50.31,50.0,50.28,52000.0,47.3886,47.5398,47.2468,47.5114,52000.0
2011-07-26 15:00:00,50.28,50.52,50.24,50.52,42900.0,47.5114,47.7382,47.4736,47.7382,42900.0
2011-07-26 15:30:00,50.51,50.63,50.46,50.47,148600.0,47.7288,47.8422,47.6815,47.691,148600.0
2011-07-27 09:30:00,50.27,50.34,49.42,49.56,40700.0,47.502,47.5681,46.6988,46.8311,40700.0
2011-07-27 10:00:00,49.5,49.6,48.96,48.98,60000.0,46.7744,46.8689,46.2641,46.283,60000.0
2011-07-27 10:30:00,48.98,49.14,48.8,49.14,37200.0,46.283,46.4342,46.1129,46.4342,37200.0
2011-07-27 11:00:00,49.14,49.28,49.0,49.24,25200.0,46.4342,46.5665,46.3019,46.5287,25200.0
2011-07-27 11:30:00,49.23,49.29,48.95,49.0,34200.0,46.5192,46.5759,46.2547,46.3019,34200.0
2011-07-27 12:00:00,49.03,49.46,49.03,49.34,28800.0,46.3303,46.7366,46.3303,46.6232,28800.0
2011-07-27 12:30:00,49.36,49.55,49.36,49.44,22600.0,46.6421,46.8216,46.6421,46.7177,22600.0
2011-07-27 13:00:00,49.45,49.62,49.42,49.58,23600.0,46.7271,46.8878,46.6988,46.85,23600.0
2011-07-27 13:30:00,49.57,49.72,49.54,49.61,24800.0,46.8405,46.9823,46.8122,46.8783,24800.0
2011-07-27 14:00:00,49.6,49.72,49.56,49.58,32800.0,46.8689,46.9823,46.8311,46.85,32800.0
2011-07-27 14:30:00,49.58,49.65,49.42,49.53,33500.0,46.85,46.9161,46.6988,46.8027,33500.0
2011-07-27 15:00:00,49.54,49.54,49.16,49.31,78900.0,46.8122,46.8122,46.4531,46.5948,78900.0
2011-07-27 15:30:00,49.32,49.53,49.31,49.35,143500.0,46.6043,46.8027,46.5948,46.6326,143500.0
2011-07-28 09:30:00,49.29,49.48,49.2,49.25,10900.0,46.5759,46.7555,46.4909,46.5381,10900.0
2011-07-28 10:00:00,49.29,49.65,49.21,49.5,16800.0,46.5759,46.9161,46.5003,46.7744,16800.0
2011-07-28 10:30:00,49.5,49.55,49.34,49.5,16700.0,46.7744,46.8216,46.6232,46.7744,16700.0
2011-07-28 11:00:00,49.45,49.81,49.45,49.76,27600.0,46.7271,47.0673,46.7271,47.0201,27600.0
2011-07-28 11:30:00,49.76,49.82,49.66,49.8,21600.0,47.0201,47.0768,46.9256,47.0579,21600.0
2011-07-28 12:00:00,49.8,49.89,49.57,49.59,26600.0,47.0579,47.1429,46.8405,46.8594,26600.0
2011-07-28 12:30:00,49.58,49.62,49.32,49.37,21400.0,46.85,46.8878,46.6043,46.6515,21400.0
2011-07-28 13:00:00,49.39,49.54,49.26,49.31,14400.0,46.6704,46.8122,46.5476,46.5948,14400.0
2011-07-28 13:30:00,49.32,49.37,49.2,49.33,11200.0,46.6043,46.6515,46.4909,46.6137,11200.0
2011-07-28 14:00:00,49.36,49.36,49.01,49.01,15700.0,46.6421,46.6421,46.3114,46.3114,15700.0
2011-07-28 14:30:00,49.02,49.05,48.87,48.88,46400.0,46.3208,46.3492,46.1791,46.1885,46400.0
2011-07-28 15:00:00,48.86,48.87,48.63,48.65,36300.0,46.1696,46.1791,45.9523,45.9712,36300.0
2011-07-28 15:30:00,48.66,48.68,48.4,48.52,90000.0,45.9806,45.9995,45.7349,45.8483,90000.0
2011-07-29 09:30:00,47.9,48.15,47.69,48.13,27900.0,45.2625,45.4987,45.064,45.4798,27900.0
2011-07-29 10:00:00,48.16,48.19,47.71,47.84,34600.0,45.5082,45.5365,45.0829,45.2058,34600.0
2011-07-29 10:30:00,47.84,48.06,47.83,48.02,66400.0,45.2058,45.4137,45.1963,45.3759,66400.0
2011-07-29 11:00:00,48.02,48.26,47.99,48.08,57800.0,45.3759,45.6027,45.3475,45.4326,57800.0
2011-07-29 11:30:00,48.05,48.12,48.01,48.12,24100.0,45.4042,45.4704,45.3664,45.4704,24100.0
2011-07-29 12:00:00,48.1,48.13,47.89,48.08,17600.0,45.4515,45.4798,45.253,45.4326,17600.0
2011-07-29 12:30:00,48.09,48.19,48.0,48.01,34700.0,45.442,45.5365,45.357,45.3664,34700.0
2011-07-29 13:00:00,48.01,48.14,48.01,48.09,6300.0,45.3664,45.4893,45.3664,45.442,6300.0
2011-07-29 13:30:00,48.08,48.29,48.03,48.22,10600.0,45.4326,45.631,45.3853,45.5649,10600.0
2011-07-29 14:00:00,48.2,48.41,48.15,48.41,197000.0,45.546,45.7444,45.4987,45.7444,197000.0
2011-07-29 14:30:00,48.42,48.75,48.38,48.67,30600.0,45.7538,46.0657,45.716,45.9901,30600.0
2011-07-29 15:00:00,48.64,48.81,48.61,48.73,39300.0,45.9617,46.1224,45.9334,46.0468,39300.0
2011-07-29 15:30:00,48.71,48.77,48.53,48.71,120300.0,46.0279,46.0846,45.8578,46.0279,120300.0
2011-08-01 09:30:00,49.45,49.53,48.4,48.45,26300.0,46.7271,46.8027,45.7349,45.7822,26300.0
2011-08-01 10:00:00,48.45,48.45,47.81,48.36,18000.0,45.7822,45.7822,45.1774,45.6971,18000.0
2011-08-01 10:30:00,48.3,48.43,48.15,48.16,13500.0,45.6405,45.7633,45.4987,45.5082,13500.0
2011-08-01 11:00:00,48.15,48.15,47.69,47.72,59800.0,45.4987,45.4987,45.064,45.0924,59800.0
2011-08-01 11:30:00,47.72,47.74,47.3,47.47,44100.0,45.0924,45.1113,44.6955,44.8562,44100.0
2011-08-01 12:00:00,47.47,47.66,47.4,47.57,22900.0,44.8562,45.0357,44.79,44.9506,22900.0
2011-08-01 12:30:00,47.62,47.77,47.54,47.75,16100.0,44.9979,45.1396,44.9223,45.1207,16100.0
2011-08-01 13:00:00,47.75,47.75,47.57,47.72,26200.0,45.1207,45.1207,44.9506,45.0924,26200.0
2011-08-01 13:30:00,47.73,47.83,47.7,47.75,13500.0,45.1018,45.1963,45.0735,45.1207,13500.0
2011-08-01 14:00:00,47.75,47.82,47.7,47.77,41300.0,45.1207,45.1869,45.0735,45.1396,41300.0
2011-08-01 14:30:00,47.75,48.03,47.73,48.0,24600.0,45.1207,45.3853,45.1018,45.357,24600.0
2011-08-01 15:00:00,48.05,48.21,48.02,48.16,30400.0,45.4042,45.5554,45.3759,45.5082,30400.0
2011-08-01 15:30:00,48.18,48.26,47.97,48.25,65700.0,45.5271,45.6027,45.3286,45.5932,65700.0
2011-08-02 09:30:00,47.79,48.49,47.69,48.44,21600.0,45.1585,45.82,45.064,45.7727,21600.0
2011-08-02 10:00:00,48.44,48.52,48.08,48.08,15800.0,45.7727,45.8483,45.4326,45.4326,15800.0
2011-08-02 10:30:00,48.05,48.05,47.8,47.8,8200.0,45.4042,45.4042,45.168,45.168,8200.0
2011-08-02 11:00:00,47.74,47.77,47.47,47.57,10900.0,45.1113,45.1396,44.8562,44.9506,10900.0
2011-08-02 11:30:00,47.59,47.62,47.41,47.52,10800.0,44.9695,44.9979,44.7995,44.9034,10800.0
2011-08-02 12:00:00,47.52,47.75,47.44,47.7,16400.0,44.9034,45.1207,44.8278,45.0735,16400.0
2011-08-02 12:30:00,47.71,47.71,47.27,47.33,15800.0,45.0829,45.0829,44.6672,44.7239,15800.0
2011-08-02 13:00:00,47.35,47.6,47.35,47.53,16300.0,44.7428,44.979,44.7428,44.9129,16300.0
2011-08-02 13:30:00,47.52,47.52,47.09,47.21,14500.0,44.9034,44.9034,44.4971,44.6105,14500.0
2011-08-02 14:00:00,47.19,47.49,47.16,47.27,24000.0,44.5916,44.8751,44.5632,44.6672,24000.0
2011-08-02 14:30:00,47.28,47.28,47.11,47.26,24400.0,44.6766,44.6766,44.516,44.6577,24400.0
2011-08-02 15:00:00,47.26,47.32,46.97,47.05,31200.0,44.6577,44.7144,44.3837,44.4593,31200.0
2011-08-02 15:30:00,47.03,47.1,46.57,46.61,82900.0,44.4404,44.5065,44.0057,44.0435,82900.0
2011-08-03 09:30:00,46.67,46.67,46.03,46.62,35000.0,44.1002,44.1002,43.4954,44.053,35000.0
2011-08-03 10:00:00,46.58,46.67,45.93,46.37,48100.0,44.0152,44.1002,43.401,43.8167,48100.0
2011-08-03 10:30:00,46.28,46.49,45.59,46.49,39500.0,43.7317,43.9301,43.0797,43.9301,39500.0
2011-08-03 11:00:00,46.51,46.83,46.34,46.65,18300.0,43.949,44.2514,43.7884,44.0813,18300.0
2011-08-03 11:30:00,46.59,46.92,46.56,46.69,28300.0,44.0246,44.3364,43.9963,44.1191,28300.0
2011-08-03 12:00:00,46.69,46.69,46.31,46.42,14400.0,44.1191,44.1191,43.76,43.864,14400.0
2011-08-03 12:30:00,46.41,46.72,46.34,46.58,15300.0,43.8545,44.1475,43.7884,44.0152,15300.0
2011-08-03 13:00:00,46.58,46.73,46.4,46.73,8900.0,44.0152,44.1569,43.8451,44.1569,8900.0
2011-08-03 13:30:00,46.74,47.39,46.74,47.03,17000.0,44.1664,44.7806,44.1664,44.4404,17000.0
2011-08-03 14:00:00,47.07,47.29,46.91,46.91,34600.0,44.4782,44.6861,44.327,44.327,34600.0
2011-08-03 14:30:00,46.96,47.03,46.85,46.99,22700.0,44.3742,44.4404,44.2703,44.4026,22700.0
2011-08-03 15:00:00,46.97,47.22,46.77,47.11,34300.0,44.3837,44.6199,44.1947,44.516,34300.0
2011-08-03 15:30:00,47.09,47.14,46.89,46.98,108400.0,44.4971,44.5443,44.3081,44.3931,108400.0
2011-08-04 09:30:00,46.12,46.41,45.52,45.85,36800.0,43.5805,43.8545,43.0135,43.3254,36800.0
2011-08-04 10:00:00,45.85,45.93,45.33,45.6,27000.0,43.3254,43.401,42.834,43.0891,27000.0
2011-08-04 10:30:00,45.58,45.74,45.15,45.25,28300.0,43.0702,43.2214,42.6639,42.7584,28300.0
2011-08-04 11:00:00,45.24,45.33,44.72,44.72,78700.0,42.7489,42.834,42.2576,42.2576,78700.0
2011-08-04 11:30:00,44.71,44.94,44.33,44.73,25900.0,42.2481,42.4655,41.8891,42.267,25900.0
2011-08-04 12:00:00,44.82,45.13,44.75,45.03,18200.0,42.3521,42.645,42.2859,42.5505,18200.0
2011-08-04 12:30:00,45.06,45.27,44.99,45.0,27600.0,42.5789,42.7773,42.5127,42.5222,27600.0
2011-08-04 13:00:00,45.01,45.13,44.88,45.06,18400.0,42.5316,42.645,42.4088,42.5789,18400.0
2011-08-04 13:30:00,45.06,45.06,44.74,44.85,22100.0,42.5789,42.5789,42.2765,42.3804,22100.0
2011-08-04 14:00:00,44.89,44.89,44.45,44.52,34900.0,42.4182,42.4182,42.0024,42.0686,34900.0
2011-08-04 14:30:00,44.5,44.88,44.48,44.66,35600.0,42.0497,42.4088,42.0308,42.2009,35600.0
2011-08-04 15:00:00,44.64,44.89,44.33,44.33,54100.0,42.182,42.4182,41.8891,41.8891,54100.0
2011-08-04 15:30:00,44.29,44.31,43.62,43.67,178600.0,41.8513,41.8702,41.2181,41.2654,178600.0
2011-08-05 09:30:00,44.18,44.37,42.39,42.68,53500.0,41.7473,41.9269,40.0559,40.3299,53500.0
2011-08-05 10:00:00,42.67,43.47,42.59,43.05,67800.0,40.3205,41.0764,40.2449,40.6795,67800.0
2011-08-05 10:30:00,43.05,43.1,42.44,42.92,98900.0,40.6795,40.7268,40.1031,40.5567,98900.0
2011-08-05 11:00:00,42.95,42.95,42.13,42.61,49800.0,40.585,40.585,39.8102,40.2638,49800.0
2011-08-05 11:30:00,42.51,42.71,41.86,42.02,57600.0,40.1693,40.3583,39.5551,39.7062,57600.0
2011-08-05 12:00:00,42.01,42.95,41.97,42.52,46500.0,39.6968,40.585,39.659,40.1787,46500.0
2011-08-05 12:30:00,42.44,43.78,42.44,43.47,54900.0,40.1031,41.3693,40.1031,41.0764,54900.0
2011-08-05 13:00:00,43.45,43.8,43.16,43.47,80600.0,41.0575,41.3882,40.7835,41.0764,80600.0
2011-08-05 13:30:00,43.49,43.76,43.25,43.52,39100.0,41.0953,41.3504,40.8685,41.1237,39100.0
2011-08-05 14:00:00,43.51,43.58,42.99,43.03,58400.0,41.1142,41.1804,40.6228,40.6606,58400.0
2011-08-05 14:30:00,43.03,43.34,42.73,42.92,53900.0,40.6606,40.9536,40.3772,40.5567,53900.0
2011-08-05 15:00:00,42.95,42.99,42.36,42.62,165800.0,40.585,40.6228,40.0275,40.2732,165800.0
2011-08-05 15:30:00,42.62,43.06,42.62,42.77,182700.0,40.2732,40.689,40.2732,40.415,182700.0
2011-08-08 09:30:00,41.14,42.34,41.14,41.94,55000.0,38.8747,40.0086,38.8747,39.6307,55000.0
2011-08-08 10:00:00,41.84,41.98,41.05,41.05,45300.0,39.5362,39.6685,38.7897,38.7897,45300.0
2011-08-08 10:30:00,41.08,41.68,40.96,41.51,40200.0,38.818,39.385,38.7046,39.2243,40200.0
2011-08-08 11:00:00,41.49,42.09,41.39,41.74,51900.0,39.2054,39.7724,39.1109,39.4417,51900.0
2011-08-08 11:30:00,41.73,41.84,41.53,41.7,48600.0,39.4322,39.5362,39.2432,39.4039,48600.0
2011-08-08 12:00:00,41.65,41.65,41.25,41.32,47100.0,39.3566,39.3566,38.9786,39.0448,47100.0
2011-08-08 12:30:00,41.34,41.5,41.24,41.25,36100.0,39.0637,39.2149,38.9692,38.9786,36100.0
2011-08-08 13:00:00,41.23,41.36,40.96,41.18,23200.0,38.9597,39.0826,38.7046,38.9125,23200.0
2011-08-08 13:30:00,41.11,41.14,40.68,40.73,33500.0,38.8464,38.8747,38.44,38.4873,33500.0
2011-08-08 14:00:00,40.72,40.95,39.94,40.36,78300.0,38.4778,38.6952,37.7408,38.1377,78300.0
2011-08-08 14:30:00,40.31,40.73,39.84,39.97,120100.0,38.0904,38.4873,37.6463,37.7691,120100.0
2011-08-08 15:00:00,39.93,40.88,39.85,40.39,95200.0,37.7313,38.629,37.6557,38.166,95200.0
2011-08-08 15:30:00,40.39,40.44,39.28,39.32,278800.0,38.166,38.2132,37.1171,37.1549,278800.0
2011-08-09 09:30:00,40.31,40.31,38.77,39.95,116200.0,38.0904,38.0904,36.6352,37.7502,116200.0
2011-08-09 10:00:00,39.99,40.62,39.94,40.62,99900.0,37.788,38.3833,37.7408,38.3833,99900.0
2011-08-09 10:30:00,40.72,40.95,40.63,40.78,57800.0,38.4778,38.6952,38.3928,38.5345,57800.0
2011-08-09 11:00:00,40.8,40.84,40.36,40.7,75500.0,38.5534,38.5912,38.1377,38.4589,75500.0
2011-08-09 11:30:00,40.7,40.75,40.47,40.5,118100.0,38.4589,38.5062,38.2416,38.2699,118100.0
2011-08-09 12:00:00,40.51,40.87,40.51,40.77,58000.0,38.2794,38.6196,38.2794,38.5251,58000.0
2011-08-09 12:30:00,40.78,40.95,40.74,40.79,40700.0,38.5345,38.6952,38.4967,38.544,40700.0
2011-08-09 13:00:00,40.75,40.83,40.56,40.75,14500.0,38.5062,38.5818,38.3266,38.5062,14500.0
2011-08-09 13:30:00,40.73,40.77,40.0,40.28,30400.0,38.4873,38.5251,37.7975,38.0621,30400.0
2011-08-09 14:00:00,40.33,40.6,39.29,39.98,73000.0,38.1093,38.3644,37.1266,37.7786,73000.0
2011-08-09 14:30:00,39.94,39.99,38.74,39.5,143400.0,37.7408,37.788,36.6069,37.325,143400.0
2011-08-09 15:00:00,39.52,40.51,39.3,40.47,83300.0,37.3439,38.2794,37.136,38.2416,83300.0
2011-08-09 15:30:00,40.48,41.73,40.16,41.67,170500.0,38.251,39.4322,37.9487,39.3755,170500.0
2011-08-10 09:30:00,40.6,41.08,39.83,40.42,46700.0,38.3644,38.818,37.6368,38.1944,46700.0
2011-08-10 10:00:00,40.4,40.68,39.82,40.24,56200.0,38.1755,38.44,37.6274,38.0243,56200.0
2011-08-10 10:30:00,40.29,40.68,39.98,40.19,58900.0,38.0715,38.44,37.7786,37.977,58900.0
2011-08-10 11:00:00,40.1,40.24,39.82,39.97,33200.0,37.892,38.0243,37.6274,37.7691,33200.0
2011-08-10 11:30:00,39.98,40.42,39.87,40.18,32600.0,37.7786,38.1944,37.6746,37.9676,32600.0
2011-08-10 12:00:00,40.16,40.38,39.89,39.9,62800.0,37.9487,38.1566,37.6935,37.703,62800.0
2011-08-10 12:30:00,39.81,40.06,39.69,40.03,30000.0,37.6179,37.8542,37.5045,37.8258,30000.0
2011-08-10 13:00:00,39.99,40.1,39.73,39.89,34000.0,37.788,37.892,37.5423,37.6935,34000.0
2011-08-10 13:30:00,39.87,40.4,39.86,40.34,45000.0,37.6746,38.1755,37.6652,38.1188,45000.0
2011-08-10 14:00:00,40.26,40.76,40.14,40.32,73800.0,38.0432,38.5156,37.9298,38.0999,73800.0
2011-08-10 14:30:00,40.34,40.57,40.13,40.17,64000.0,38.1188,38.3361,37.9203,37.9581,64000.0
2011-08-10 15:00:00,40.17,40.38,39.78,39.98,81600.0,37.9581,38.1566,37.5896,37.7786,81600.0
2011-08-10 15:30:00,39.94,40.16,39.23,39.28,128000.0,37.7408,37.9487,37.0699,37.1171,128000.0
2011-08-11 09:30:00,39.39,40.13,39.3,39.81,39800.0,37.2211,37.9203,37.136,37.6179,39800.0
2011-08-11 10:00:00,39.76,40.45,39.65,40.21,29700.0,37.5707,38.2227,37.4667,37.9959,29700.0
2011-08-11 10:30:00,40.24,40.65,39.91,40.16,69100.0,38.0243,38.4117,37.7124,37.9487,69100.0
2011-08-11 11:00:00,40.15,40.41,39.74,39.99,66500.0,37.9392,38.1849,37.5518,37.788,66500.0
2011-08-11 11:30:00,40.02,40.33,39.64,40.23,51900.0,37.8164,38.1093,37.4573,38.0148,51900.0
2011-08-11 12:00:00,40.25,40.25,39.98,40.06,111700.0,38.0337,38.0337,37.7786,37.8542,111700.0
2011-08-11 12:30:00,40.12,41.12,40.12,41.03,16600.0,37.9109,38.8558,37.9109,38.7708,16600.0
2011-08-11 13:00:00,41.02,41.06,40.75,40.95,26600.0,38.7613,38.7991,38.5062,38.6952,26600.0
2011-08-11 13:30:00,40.98,41.22,40.84,41.07,23000.0,38.7235,38.9503,38.5912,38.8086,23000.0
2011-08-11 14:00:00,41.11,41.47,41.01,41.44,19500.0,38.8464,39.1865,38.7519,39.1582,19500.0
2011-08-11 14:30:00,41.45,41.56,41.21,41.45,26900.0,39.1676,39.2716,38.9409,39.1676,26900.0
2011-08-11 15:00:00,41.44,42.03,41.4,41.91,31900.0,39.1582,39.7157,39.1204,39.6023,31900.0
2011-08-11 15:30:00,41.92,42.49,41.8,41.8,131400.0,39.6118,40.1504,39.4984,39.4984,131400.0
2011-08-12 09:30:00,42.24,42.98,41.24,41.72,84500.0,39.9141,40.6134,38.9692,39.4228,84500.0
2011-08-12 10:00:00,41.72,42.18,41.49,42.08,64000.0,39.4228,39.8574,39.2054,39.7629,64000.0
2011-08-12 10:30:00,42.18,42.28,41.84,42.09,26300.0,39.8574,39.9519,39.5362,39.7724,26300.0
2011-08-12 11:00:00,42.08,42.14,41.86,42.12,21000.0,39.7629,39.8196,39.5551,39.8007,21000.0
2011-08-12 11:30:00,42.05,42.66,42.0,42.48,39600.0,39.7346,40.311,39.6874,40.1409,39600.0
2011-08-12 12:00:00,42.52,42.55,42.0,42.13,49800.0,40.1787,40.2071,39.6874,39.8102,49800.0
2011-08-12 12:30:00,42.14,42.26,41.86,42.1,22100.0,39.8196,39.933,39.5551,39.7818,22100.0
2011-08-12 13:00:00,42.14,42.26,41.98,42.02,13600.0,39.8196,39.933,39.6685,39.7062,13600.0
2011-08-12 13:30:00,42.02,42.22,41.97,42.21,11900.0,39.7062,39.8952,39.659,39.8858,11900.0
2011-08-12 14:00:00,42.25,42.52,42.03,42.14,25900.0,39.9236,40.1787,39.7157,39.8196,25900.0
2011-08-12 14:30:00,42.16,42.25,41.88,42.1,37100.0,39.8385,39.9236,39.574,39.7818,37100.0
2011-08-12 15:00:00,42.21,42.39,42.11,42.3,38600.0,39.8858,40.0559,39.7913,39.9708,38600.0
2011-08-12 15:30:00,42.33,42.56,42.2,42.54,84100.0,39.9992,40.2165,39.8763,40.1976,84100.0
2011-08-15 09:30:00,43.03,43.63,42.99,43.02,18700.0,40.6606,41.2276,40.6228,40.6512,18700.0
2011-08-15 10:00:00,43.09,43.91,43.05,43.85,47100.0,40.7173,41.4922,40.6795,41.4355,47100.0
2011-08-15 10:30:00,43.84,43.84,43.65,43.66,39800.0,41.426,41.426,41.2465,41.2559,39800.0
2011-08-15 11:00:00,43.66,43.73,43.4,43.47,24800.0,41.2559,41.3221,41.0103,41.0764,24800.0
2011-08-15 11:30:00,43.51,43.77,43.4,43.66,19500.0,41.1142,41.3599,41.0103,41.2559,19500.0
2011-08-15 12:00:00,43.66,43.77,43.45,43.54,14700.0,41.2559,41.3599,41.0575,41.1426,14700.0
2011-08-15 12:30:00,43.57,43.65,43.5,43.64,12600.0,41.1709,41.2465,41.1048,41.237,12600.0
2011-08-15 13:00:00,43.68,43.72,43.48,43.61,21300.0,41.2748,41.3126,41.0859,41.2087,21300.0
2011-08-15 13:30:00,43.63,43.65,43.52,43.62,19600.0,41.2276,41.2465,41.1237,41.2181,19600.0
2011-08-15 14:00:00,43.61,43.92,43.61,43.92,23000.0,41.2087,41.5016,41.2087,41.5016,23000.0
2011-08-15 14:30:00,43.91,43.97,43.75,43.88,22600.0,41.4922,41.5489,41.341,41.4638,22600.0
2011-08-15 15:00:00,43.9,44.09,43.84,43.97,44800.0,41.4827,41.6623,41.426,41.5489,44800.0
2011-08-15 15:30:00,43.98,44.42,43.91,44.38,104600.0,41.5583,41.9741,41.4922,41.9363,104600.0
2011-08-16 09:30:00,43.77,44.0,43.48,43.64,18300.0,41.3599,41.5772,41.0859,41.237,18300.0
2011-08-16 10:00:00,43.56,43.92,43.45,43.88,16900.0,41.1615,41.5016,41.0575,41.4638,16900.0
2011-08-16 10:30:00,43.85,44.15,43.76,44.15,30000.0,41.4355,41.719,41.3504,41.719,30000.0
2011-08-16 11:00:00,44.1,44.1,43.88,43.92,10300.0,41.6717,41.6717,41.4638,41.5016,10300.0
2011-08-16 11:30:00,43.88,44.03,43.79,43.95,5900.0,41.4638,41.6056,41.3788,41.53,5900.0
2011-08-16 12:00:00,43.99,44.15,43.51,43.62,30000.0,41.5678,41.719,41.1142,41.2181,30000.0
2011-08-16 12:30:00,43.55,43.68,43.46,43.57,26200.0,41.152,41.2748,41.067,41.1709,26200.0
2011-08-16 13:00:00,43.54,43.55,43.24,43.45,26100.0,41.1426,41.152,40.8591,41.0575,26100.0
2011-08-16 13:30:00,43.47,43.74,43.36,43.63,18700.0,41.0764,41.3315,40.9725,41.2276,18700.0
2011-08-16 14:00:00,43.62,43.9,43.6,43.67,17100.0,41.2181,41.4827,41.1992,41.2654,17100.0
2011-08-16 14:30:00,43.71,43.71,43.41,43.41,19300.0,41.3032,41.3032,41.0197,41.0197,19300.0
2011-08-16 15:00:00,43.39,43.78,43.39,43.78,35500.0,41.0008,41.3693,41.0008,41.3693,35500.0
2011-08-16 15:30:00,43.77,43.81,43.47,43.58,78900.0,41.3599,41.3977,41.0764,41.1804,78900.0
2011-08-17 09:30:00,43.86,44.19,43.86,44.02,7500.0,41.4449,41.7568,41.4449,41.5961,7500.0
2011-08-17 10:00:00,44.03,44.05,43.76,43.9,7500.0,41.6056,41.6245,41.3504,41.4827,7500.0
2011-08-17 10:30:00,43.88,43.88,43.49,43.49,5800.0,41.4638,41.4638,41.0953,41.0953,5800.0
2011-08-17 11:00:00,43.53,43.74,43.34,43.34,6900.0,41.1331,41.3315,40.9536,40.9536,6900.0
2011-08-17 11:30:00,43.46,43.5,42.95,42.98,9200.0,41.067,41.1048,40.585,40.6134,9200.0
2011-08-17 12:00:00,43.03,43.13,42.93,43.13,6800.0,40.6606,40.7551,40.5661,40.7551,6800.0
2011-08-17 12:30:00,43.16,43.26,42.96,43.02,4500.0,40.7835,40.878,40.5945,40.6512,4500.0
2011-08-17 13:00:00,43.0,43.08,42.87,42.87,6500.0,40.6323,40.7079,40.5094,40.5094,6500.0
2011-08-17 13:30:00,42.93,42.94,42.79,42.83,7200.0,40.5661,40.5756,40.4339,40.4716,7200.0
2011-08-17 14:00:00,42.84,43.16,42.8,43.0,7600.0,40.4811,40.7835,40.4433,40.6323,7600.0
2011-08-17 14:30:00,43.01,43.21,42.95,43.13,12200.0,40.6417,40.8307,40.585,40.7551,12200.0
2011-08-17 15:00:00,43.12,43.23,43.07,43.11,15300.0,40.7457,40.8496,40.6984,40.7362,15300.0
2011-08-17 15:30:00,43.11,43.16,42.99,43.16,34400.0,40.7362,40.7835,40.6228,40.7835,34400.0
2011-08-18 09:30:00,41.63,41.64,41.1,41.3,13700.0,39.3377,39.3472,38.8369,39.0259,13700.0
2011-08-18 10:00:00,41.26,41.26,40.31,40.94,20400.0,38.9881,38.9881,38.0904,38.6857,20400.0
2011-08-18 10:30:00,40.92,41.44,40.86,41.42,48000.0,38.6668,39.1582,38.6101,39.1393,48000.0
2011-08-18 11:00:00,41.44,41.74,41.4,41.6,118500.0,39.1582,39.4417,39.1204,39.3094,118500.0
2011-08-18 11:30:00,41.58,41.97,41.58,41.88,55000.0,39.2905,39.659,39.2905,39.574,55000.0
2011-08-18 12:00:00,41.87,41.87,41.66,41.76,31400.0,39.5645,39.5645,39.3661,39.4606,31400.0
2011-08-18 12:30:00,41.76,41.77,41.63,41.72,30700.0,39.4606,39.47,39.3377,39.4228,30700.0
2011-08-18 13:00:00,41.7,41.74,41.41,41.61,53000.0,39.4039,39.4417,39.1298,39.3188,53000.0
2011-08-18 13:30:00,41.58,41.6,41.35,41.55,44800.0,39.2905,39.3094,39.0731,39.2621,44800.0
2011-08-18 14:00:00,41.54,41.93,41.54,41.8,39500.0,39.2527,39.6212,39.2527,39.4984,39500.0
2011-08-18 14:30:00,41.83,41.83,41.49,41.51,72600.0,39.5267,39.5267,39.2054,39.2243,72600.0
2011-08-18 15:00:00,41.51,41.63,41.31,41.5,80900.0,39.2243,39.3377,39.0353,39.2149,80900.0
2011-08-18 15:30:00,41.5,41.62,41.1,41.48,188800.0,39.2149,39.3283,38.8369,39.196,188800.0
2011-08-19 09:30:00,40.58,41.75,40.57,41.58,34800.0,38.3455,39.4511,38.3361,39.2905,34800.0
2011-08-19 10:00:00,41.72,42.39,41.47,42.26,62700.0,39.4228,40.0559,39.1865,39.933,62700.0
2011-08-19 10:30:00,42.27,42.27,41.9,41.97,53100.0,39.9425,39.9425,39.5929,39.659,53100.0
2011-08-19 11:00:00,41.95,42.04,41.7,41.83,27900.0,39.6401,39.7251,39.4039,39.5267,27900.0
2011-08-19 11:30:00,41.86,42.2,41.79,42.2,20500.0,39.5551,39.8763,39.4889,39.8763,20500.0
2011-08-19 12:00:00,42.18,42.18,41.95,41.98,17000.0,39.8574,39.8574,39.6401,39.6685,17000.0
2011-08-19 12:30:00,42.0,42.12,41.96,42.0,24900.0,39.6874,39.8007,39.6496,39.6874,24900.0
2011-08-19 13:00:00,41.98,42.07,41.9,42.04,32100.0,39.6685,39.7535,39.5929,39.7251,32100.0
2011-08-19 13:30:00,42.01,42.02,41.65,41.7,31400.0,39.6968,39.7062,39.3566,39.4039,31400.0
2011-08-19 14:00:00,41.7,41.75,41.17,41.22,33700.0,39.4039,39.4511,38.9031,38.9503,33700.0
2011-08-19 14:30:00,41.22,41.53,41.12,41.21,88900.0,38.9503,39.2432,38.8558,38.9409,88900.0
2011-08-19 15:00:00,41.16,41.36,41.08,41.25,56400.0,38.8936,39.0826,38.818,38.9786,56400.0
2011-08-19 15:30:00,41.23,41.37,41.09,41.14,108100.0,38.9597,39.092,38.8275,38.8747,108100.0
2011-08-22 09:30:00,42.34,42.37,41.71,41.92,18700.0,40.0086,40.037,39.4133,39.6118,18700.0
2011-08-22 10:00:00,41.88,42.14,41.85,41.99,5400.0,39.574,39.8196,39.5456,39.6779,5400.0
2011-08-22 10:30:00,41.95,41.99,41.49,41.58,7200.0,39.6401,39.6779,39.2054,39.2905,7200.0
2011-08-22 11:00:00,41.57,41.76,41.48,41.55,13500.0,39.281,39.4606,39.196,39.2621,13500.0
2011-08-22 11:30:00,41.54,41.61,41.2,41.3,26800.0,39.2527,39.3188,38.9314,39.0259,26800.0
2011-08-22 12:00:00,41.33,41.74,41.29,41.59,12200.0,39.0542,39.4417,39.0164,39.2999,12200.0
2011-08-22 12:30:00,41.58,42.05,41.45,41.94,17500.0,39.2905,39.7346,39.1676,39.6307,17500.0
2011-08-22 13:00:00,41.88,42.01,41.78,41.78,11200.0,39.574,39.6968,39.4795,39.4795,11200.0
2011-08-22 13:30:00,41.78,41.86,41.49,41.65,18400.0,39.4795,39.5551,39.2054,39.3566,18400.0
2011-08-22 14:00:00,41.65,41.8,41.59,41.73,25700.0,39.3566,39.4984,39.2999,39.4322,25700.0
2011-08-22 14:30:00,41.7,41.8,41.51,41.55,28100.0,39.4039,39.4984,39.2243,39.2621,28100.0
2011-08-22 15:00:00,41.55,41.83,41.53,41.77,39400.0,39.2621,39.5267,39.2432,39.47,39400.0
2011-08-22 15:30:00,41.75,41.8,41.48,41.63,71800.0,39.4511,39.4984,39.196,39.3377,71800.0
2011-08-23 09:30:00,41.89,41.89,40.92,41.35,55100.0,39.5834,39.5834,38.6668,39.0731,55100.0
2011-08-23 10:00:00,41.38,42.07,41.37,41.71,20200.0,39.1015,39.7535,39.092,39.4133,20200.0
2011-08-23 10:30:00,41.72,41.73,41.17,41.17,65800.0,39.4228,39.4322,38.9031,38.9031,65800.0
2011-08-23 11:00:00,41.21,41.59,41.17,41.58,44000.0,38.9409,39.2999,38.9031,39.2905,44000.0
2011-08-23 11:30:00,41.59,42.02,41.55,41.96,33800.0,39.2999,39.7062,39.2621,39.6496,33800.0
2011-08-23 12:00:00,41.99,42.15,41.93,41.97,37900.0,39.6779,39.8291,39.6212,39.659,37900.0
2011-08-23 12:30:00,41.98,42.4,41.97,42.34,19500.0,39.6685,40.0653,39.659,40.0086,19500.0
2011-08-23 13:00:00,42.36,42.36,42.02,42.07,33800.0,40.0275,40.0275,39.7062,39.7535,33800.0
2011-08-23 13:30:00,42.06,42.13,41.7,41.91,49300.0,39.744,39.8102,39.4039,39.6023,49300.0
2011-08-23 14:00:00,41.92,42.1,41.74,42.06,53400.0,39.6118,39.7818,39.4417,39.744,53400.0
2011-08-23 14:30:00,42.05,42.28,42.01,42.26,46900.0,39.7346,39.9519,39.6968,39.933,46900.0
2011-08-23 15:00:00,42.28,42.67,42.25,42.46,66500.0,39.9519,40.3205,39.9236,40.122,66500.0
2011-08-23 15:30:00,42.48,42.76,42.39,42.72,142300.0,40.1409,40.4055,40.0559,40.3677,142300.0
2011-08-24 09:30:00,42.75,43.6,42.74,43.6,9700.0,40.3961,41.1992,40.3866,41.1992,9700.0
2011-08-24 10:00:00,43.59,43.92,43.36,43.36,17700.0,41.1898,41.5016,40.9725,40.9725,17700.0
2011-08-24 10:30:00,43.35,43.39,43.1,43.11,17300.0,40.963,41.0008,40.7268,40.7362,17300.0
2011-08-24 11:00:00,43.12,43.43,43.02,43.36,10400.0,40.7457,41.0386,40.6512,40.9725,10400.0
2011-08-24 11:30:00,43.32,43.47,43.23,43.34,47100.0,40.9347,41.0764,40.8496,40.9536,47100.0
2011-08-24 12:00:00,43.31,43.38,43.11,43.33,15700.0,40.9252,40.9914,40.7362,40.9441,15700.0
2011-08-24 12:30:00,43.33,43.7,43.23,43.67,20700.0,40.9441,41.2937,40.8496,41.2654,20700.0
2011-08-24 13:00:00,43.63,43.94,43.57,43.82,22900.0,41.2276,41.5205,41.1709,41.4071,22900.0
2011-08-24 13:30:00,43.82,43.83,43.53,43.74,16400.0,41.4071,41.4166,41.1331,41.3315,16400.0
2011-08-24 14:00:00,43.72,43.81,43.44,43.62,12200.0,41.3126,41.3977,41.0481,41.2181,12200.0
2011-08-24 14:30:00,43.64,43.96,43.54,43.87,18600.0,41.237,41.5394,41.1426,41.4544,18600.0
2011-08-24 15:00:00,43.9,44.32,43.8,44.15,35700.0,41.4827,41.8796,41.3882,41.719,35700.0
2011-08-24 15:30:00,44.19,44.47,44.19,44.35,53100.0,41.7568,42.0213,41.7568,41.908,53100.0
2011-08-25 09:30:00,44.75,45.16,44.36,44.68,64500.0,42.2859,42.6734,41.9174,42.2198,64500.0
2011-08-25 10:00:00,44.67,44.81,44.28,44.4,38600.0,42.2103,42.3426,41.8418,41.9552,38600.0
2011-08-25 10:30:00,44.46,44.53,43.94,44.08,65100.0,42.0119,42.078,41.5205,41.6528,65100.0
2011-08-25 11:00:00,44.08,44.55,44.06,44.47,23700.0,41.6528,42.0969,41.6339,42.0213,23700.0
2011-08-25 11:30:00,44.42,44.42,44.06,44.29,16600.0,41.9741,41.9741,41.6339,41.8513,16600.0
2011-08-25 12:00:00,44.25,44.27,43.86,43.88,17200.0,41.8135,41.8324,41.4449,41.4638,17200.0
2011-08-25 12:30:00,43.91,43.91,43.51,43.75,21200.0,41.4922,41.4922,41.1142,41.341,21200.0
2011-08-25 13:00:00,43.75,44.0,43.66,43.95,17400.0,41.341,41.5772,41.2559,41.53,17400.0
2011-08-25 13:30:00,43.99,44.09,43.85,44.08,15100.0,41.5678,41.6623,41.4355,41.6528,15100.0
2011-08-25 14:00:00,44.07,44.11,43.85,44.0,18300.0,41.6434,41.6812,41.4355,41.5772,18300.0
2011-08-25 14:30:00,43.96,44.03,43.58,43.58,24700.0,41.5394,41.6056,41.1804,41.1804,24700.0
2011-08-25 15:00:00,43.58,44.01,43.47,43.9,42900.0,41.1804,41.5867,41.0764,41.4827,42900.0
2011-08-25 15:30:00,43.86,43.92,43.48,43.59,65300.0,41.4449,41.5016,41.0859,41.1898,65300.0
2011-08-26 09:30:00,43.25,43.55,42.86,43.33,14400.0,40.8685,41.152,40.5,40.9441,14400.0
2011-08-26 10:00:00,43.3,44.0,42.57,43.76,18500.0,40.9158,41.5772,40.226,41.3504,18500.0
2011-08-26 10:30:00,43.76,44.38,43.47,43.89,20900.0,41.3504,41.9363,41.0764,41.4733,20900.0
2011-08-26 11:00:00,43.89,44.64,43.86,44.44,28900.0,41.4733,42.182,41.4449,41.993,28900.0
2011-08-26 11:30:00,44.47,44.86,44.46,44.83,9900.0,42.0213,42.3899,42.0119,42.3615,9900.0
2011-08-26 12:00:00,44.79,45.3,44.79,45.28,14500.0,42.3237,42.8056,42.3237,42.7867,14500.0
2011-08-26 12:30:00,45.28,45.28,44.95,45.09,10500.0,42.7867,42.7867,42.4749,42.6072,10500.0
2011-08-26 13:00:00,45.02,45.22,44.88,45.22,16700.0,42.5411,42.73,42.4088,42.73,16700.0
2011-08-26 13:30:00,45.24,45.31,45.09,45.14,20800.0,42.7489,42.8151,42.6072,42.6545,20800.0
2011-08-26 14:00:00,45.13,45.23,44.79,44.81,13500.0,42.645,42.7395,42.3237,42.3426,13500.0
2011-08-26 14:30:00,44.75,44.94,44.7,44.88,46700.0,42.2859,42.4655,42.2387,42.4088,46700.0
2011-08-26 15:00:00,44.87,44.87,44.33,44.43,18200.0,42.3993,42.3993,41.8891,41.9835,18200.0
2011-08-26 15:30:00,44.47,44.78,44.41,44.76,58300.0,42.0213,42.3143,41.9646,42.2954,58300.0
2011-08-29 09:30:00,45.42,45.91,45.38,45.64,14800.0,42.919,43.3821,42.8812,43.1269,14800.0
2011-08-29 10:00:00,45.62,45.75,45.44,45.45,22200.0,43.108,43.2309,42.9379,42.9474,22200.0
2011-08-29 10:30:00,45.45,45.6,45.44,45.51,20200.0,42.9474,43.0891,42.9379,43.0041,20200.0
2011-08-29 11:00:00,45.53,45.59,45.39,45.56,10600.0,43.023,43.0797,42.8907,43.0513,10600.0
2011-08-29 11:30:00,45.56,45.76,45.51,45.76,31000.0,43.0513,43.2403,43.0041,43.2403,31000.0
2011-08-29 12:00:00,45.75,45.98,45.73,45.89,22900.0,43.2309,43.4482,43.212,43.3632,22900.0
2011-08-29 12:30:00,45.86,45.94,45.75,45.83,20400.0,43.3348,43.4104,43.2309,43.3065,20400.0
2011-08-29 13:00:00,45.85,46.05,45.83,46.05,14100.0,43.3254,43.5143,43.3065,43.5143,14100.0
2011-08-29 13:30:00,46.03,46.03,45.76,45.89,30200.0,43.4954,43.4954,43.2403,43.3632,30200.0
2011-08-29 14:00:00,45.9,46.24,45.86,46.23,16900.0,43.3726,43.6939,43.3348,43.6844,16900.0
2011-08-29 14:30:00,46.23,46.28,45.96,45.98,61000.0,43.6844,43.7317,43.4293,43.4482,61000.0
2011-08-29 15:00:00,46.04,46.59,46.04,46.49,43300.0,43.5049,44.0246,43.5049,43.9301,43300.0
2011-08-29 15:30:00,46.5,46.71,46.36,46.66,147600.0,43.9396,44.138,43.8073,44.0908,147600.0
2011-08-30 09:30:00,46.41,46.64,46.16,46.43,21900.0,43.8545,44.0719,43.6183,43.8734,21900.0
2011-08-30 10:00:00,46.26,46.31,45.71,46.23,25700.0,43.7128,43.76,43.1931,43.6844,25700.0
2011-08-30 10:30:00,46.23,46.31,45.72,45.9,25200.0,43.6844,43.76,43.2025,43.3726,25200.0
2011-08-30 11:00:00,45.86,46.46,45.82,46.38,23400.0,43.3348,43.9018,43.297,43.8262,23400.0
2011-08-30 11:30:00,46.33,46.81,46.29,46.59,53200.0,43.7789,44.2325,43.7411,44.0246,53200.0
2011-08-30 12:00:00,46.61,46.66,46.22,46.32,51800.0,44.0435,44.0908,43.675,43.7695,51800.0
2011-08-30 12:30:00,46.32,46.39,45.74,45.82,11500.0,43.7695,43.8356,43.2214,43.297,11500.0
2011-08-30 13:00:00,45.8,45.94,45.8,45.86,25700.0,43.2781,43.4104,43.2781,43.3348,25700.0
2011-08-30 13:30:00,45.85,45.96,45.69,45.89,26400.0,43.3254,43.4293,43.1742,43.3632,26400.0
2011-08-30 14:00:00,45.85,46.3,45.76,46.3,43300.0,43.3254,43.7506,43.2403,43.7506,43300.0
2011-08-30 14:30:00,46.3,46.3,46.08,46.3,32400.0,43.7506,43.7506,43.5427,43.7506,32400.0
2011-08-30 15:00:00,46.28,46.28,46.08,46.13,46500.0,43.7317,43.7317,43.5427,43.5899,46500.0
2011-08-30 15:30:00,46.2,46.49,46.15,46.16,144800.0,43.6561,43.9301,43.6088,43.6183,144800.0
2011-08-31 09:30:00,46.53,46.81,46.33,46.77,13100.0,43.9679,44.2325,43.7789,44.1947,13100.0
2011-08-31 10:00:00,46.79,46.81,46.57,46.81,39200.0,44.2136,44.2325,44.0057,44.2325,39200.0
2011-08-31 10:30:00,46.78,46.96,46.53,46.53,33600.0,44.2041,44.3742,43.9679,43.9679,33600.0
2011-08-31 11:00:00,46.55,46.55,46.13,46.16,32900.0,43.9868,43.9868,43.5899,43.6183,32900.0
2011-08-31 11:30:00,46.16,46.25,45.95,45.95,12000.0,43.6183,43.7033,43.4199,43.4199,12000.0
2011-08-31 12:00:00,46.0,46.4,45.98,46.37,8700.0,43.4671,43.8451,43.4482,43.8167,8700.0
2011-08-31 12:30:00,46.36,46.55,46.36,46.54,9200.0,43.8073,43.9868,43.8073,43.9774,9200.0
2011-08-31 13:00:00,46.59,46.59,46.22,46.29,9200.0,44.0246,44.0246,43.675,43.7411,9200.0
2011-08-31 13:30:00,46.34,46.51,46.2,46.22,14500.0,43.7884,43.949,43.6561,43.675,14500.0
2011-08-31 14:00:00,46.25,46.25,45.95,46.1,21600.0,43.7033,43.7033,43.4199,43.5616,21600.0
2011-08-31 14:30:00,46.1,46.13,45.61,45.77,20000.0,43.5616,43.5899,43.0986,43.2498,20000.0
2011-08-31 15:00:00,45.76,46.04,45.58,45.79,27500.0,43.2403,43.5049,43.0702,43.2687,27500.0
2011-08-31 15:30:00,45.83,46.23,45.77,46.01,59300.0,43.3065,43.6844,43.2498,43.4765,59300.0
2011-09-01 09:30:00,45.97,46.3,45.62,45.84,9900.0,43.4388,43.7506,43.108,43.3159,9900.0
2011-09-01 10:00:00,45.85,46.66,45.85,46.46,27700.0,43.3254,44.0908,43.3254,43.9018,27700.0
2011-09-01 10:30:00,46.36,46.5,46.1,46.14,24300.0,43.8073,43.9396,43.5616,43.5994,24300.0
2011-09-01 11:00:00,46.1,46.14,45.86,45.98,5200.0,43.5616,43.5994,43.3348,43.4482,5200.0
2011-09-01 11:30:00,46.1,46.17,45.97,46.08,8000.0,43.5616,43.6277,43.4388,43.5427,8000.0
2011-09-01 12:00:00,46.04,46.07,45.9,45.97,2400.0,43.5049,43.5332,43.3726,43.4388,2400.0
2011-09-01 12:30:00,46.01,46.07,45.66,45.66,8500.0,43.4765,43.5332,43.1458,43.1458,8500.0
2011-09-01 13:00:00,45.63,45.63,45.32,45.47,13800.0,43.1175,43.1175,42.8245,42.9663,13800.0
2011-09-01 13:30:00,45.45,45.48,44.97,44.97,21300.0,42.9474,42.9757,42.4938,42.4938,21300.0
2011-09-01 14:00:00,44.99,45.02,44.68,44.87,18600.0,42.5127,42.5411,42.2198,42.3993,18600.0
2011-09-01 14:30:00,44.96,45.05,44.86,44.88,26800.0,42.4844,42.5694,42.3899,42.4088,26800.0
2011-09-01 15:00:00,44.89,44.92,44.66,44.81,41100.0,42.4182,42.4466,42.2009,42.3426,41100.0
2011-09-01 15:30:00,44.83,44.83,44.51,44.69,96900.0,42.3615,42.3615,42.0591,42.2292,96900.0
2011-09-02 09:30:00,43.64,43.76,43.11,43.24,30400.0,41.237,41.3504,40.7362,40.8591,30400.0
2011-09-02 10:00:00,43.23,43.46,43.14,43.24,31800.0,40.8496,41.067,40.7646,40.8591,31800.0
2011-09-02 10:30:00,43.22,43.22,42.83,42.98,20600.0,40.8402,40.8402,40.4716,40.6134,20600.0
2011-09-02 11:00:00,43.03,43.25,42.92,43.19,19300.0,40.6606,40.8685,40.5567,40.8118,19300.0
2011-09-02 11:30:00,43.16,43.28,43.14,43.21,38100.0,40.7835,40.8969,40.7646,40.8307,38100.0
2011-09-02 12:00:00,43.21,43.25,42.83,42.85,29200.0,40.8307,40.8685,40.4716,40.4905,29200.0
2011-09-02 12:30:00,42.84,42.84,42.72,42.76,15800.0,40.4811,40.4811,40.3677,40.4055,15800.0
2011-09-02 13:00:00,42.73,42.73,42.37,42.43,28800.0,40.3772,40.3772,40.037,40.0937,28800.0
2011-09-02 13:30:00,42.43,42.56,42.3,42.44,15500.0,40.0937,40.2165,39.9708,40.1031,15500.0
2011-09-02 14:00:00,42.42,42.5,42.12,42.23,22000.0,40.0842,40.1598,39.8007,39.9047,22000.0
2011-09-02 14:30:00,42.15,42.18,41.98,42.03,24000.0,39.8291,39.8574,39.6685,39.7157,24000.0
2011-09-02 15:00:00,42.04,42.13,41.91,42.04,20700.0,39.7251,39.8102,39.6023,39.7251,20700.0
2011-09-02 15:30:00,42.03,42.3,42.02,42.14,92300.0,39.7157,39.9708,39.7062,39.8196,92300.0
2011-09-06 09:30:00,40.69,41.29,40.36,41.29,19800.0,38.4495,39.0164,38.1377,39.0164,19800.0
2011-09-06 10:00:00,41.29,41.47,40.88,40.93,28300.0,39.0164,39.1865,38.629,38.6763,28300.0
2011-09-06 10:30:00,40.89,41.19,40.82,41.16,31300.0,38.6385,38.922,38.5723,38.8936,31300.0
2011-09-06 11:00:00,41.17,41.55,41.14,41.52,22500.0,38.9031,39.2621,38.8747,39.2338,22500.0
2011-09-06 11:30:00,41.56,41.63,41.35,41.4,24900.0,39.2716,39.3377,39.0731,39.1204,24900.0
2011-09-06 12:00:00,41.41,41.58,41.35,41.4,26800.0,39.1298,39.2905,39.0731,39.1204,26800.0
2011-09-06 12:30:00,41.4,41.51,41.36,41.44,10900.0,39.1204,39.2243,39.0826,39.1582,10900.0
2011-09-06 13:00:00,41.5,41.68,41.43,41.52,23700.0,39.2149,39.385,39.1487,39.2338,23700.0
2011-09-06 13:30:00,41.52,42.04,41.39,41.97,38500.0,39.2338,39.7251,39.1109,39.659,38500.0
2011-09-06 14:00:00,41.94,42.43,41.9,42.35,25500.0,39.6307,40.0937,39.5929,40.0181,25500.0
2011-09-06 14:30:00,42.3,42.3,41.63,41.69,28500.0,39.9708,39.9708,39.3377,39.3944,28500.0
2011-09-06 15:00:00,41.66,41.71,41.38,41.61,27200.0,39.3661,39.4133,39.1015,39.3188,27200.0
2011-09-06 15:30:00,41.56,42.22,41.48,42.14,96400.0,39.2716,39.8952,39.196,39.8196,96400.0
2011-09-07 09:30:00,42.94,43.16,42.59,43.16,25400.0,40.5756,40.7835,40.2449,40.7835,25400.0
2011-09-07 10:00:00,43.18,43.41,43.15,43.21,9000.0,40.8024,41.0197,40.774,40.8307,9000.0
2011-09-07 10:30:00,43.25,43.37,43.15,43.26,8100.0,40.8685,40.9819,40.774,40.878,8100.0
2011-09-07 11:00:00,43.25,43.59,43.22,43.59,8400.0,40.8685,41.1898,40.8402,41.1898,8400.0
2011-09-07 11:30:00,43.57,43.76,43.5,43.72,14400.0,41.1709,41.3504,41.1048,41.3126,14400.0
2011-09-07 12:00:00,43.7,43.75,43.61,43.74,10600.0,41.2937,41.341,41.2087,41.3315,10600.0
2011-09-07 12:30:00,43.76,44.01,43.76,43.98,17600.0,41.3504,41.5867,41.3504,41.5583,17600.0
2011-09-07 13:00:00,43.97,44.24,43.97,44.14,10900.0,41.5489,41.804,41.5489,41.7095,10900.0
2011-09-07 13:30:00,44.16,44.16,43.88,43.97,15000.0,41.7284,41.7284,41.4638,41.5489,15000.0
2011-09-07 14:00:00,43.95,44.1,43.9,44.0,20200.0,41.53,41.6717,41.4827,41.5772,20200.0
2011-09-07 14:30:00,44.05,44.07,43.95,44.06,17300.0,41.6245,41.6434,41.53,41.6339,17300.0
2011-09-07 15:00:00,44.06,44.16,43.9,43.94,33500.0,41.6339,41.7284,41.4827,41.5205,33500.0
2011-09-07 15:30:00,43.95,44.14,43.79,44.07,91300.0,41.53,41.7095,41.3788,41.6434,91300.0
2011-09-08 09:30:00,43.76,44.22,43.67,43.8,10300.0,41.3504,41.7851,41.2654,41.3882,10300.0
2011-09-08 10:00:00,43.73,44.05,43.55,43.99,9800.0,41.3221,41.6245,41.152,41.5678,9800.0
2011-09-08 10:30:00,43.92,44.15,43.88,44.0,26700.0,41.5016,41.719,41.4638,41.5772,26700.0
2011-09-08 11:00:00,44.03,44.07,43.93,44.0,22700.0,41.6056,41.6434,41.5111,41.5772,22700.0
2011-09-08 11:30:00,44.02,44.04,43.67,43.76,12400.0,41.5961,41.615,41.2654,41.3504,12400.0
2011-09-08 12:00:00,43.66,43.91,43.61,43.74,18000.0,41.2559,41.4922,41.2087,41.3315,18000.0
2011-09-08 12:30:00,43.7,43.93,43.65,43.92,18400.0,41.2937,41.5111,41.2465,41.5016,18400.0
2011-09-08 13:00:00,43.94,43.95,43.82,43.84,3700.0,41.5205,41.53,41.4071,41.426,3700.0
2011-09-08 13:30:00,43.88,43.94,43.3,43.4,13600.0,41.4638,41.5205,40.9158,41.0103,13600.0
2011-09-08 14:00:00,43.42,43.51,43.1,43.17,13500.0,41.0292,41.1142,40.7268,40.7929,13500.0
2011-09-08 14:30:00,43.12,43.39,43.12,43.19,9500.0,40.7457,41.0008,40.7457,40.8118,9500.0
2011-09-08 15:00:00,43.25,43.28,42.9,43.17,21500.0,40.8685,40.8969,40.5378,40.7929,21500.0
2011-09-08 15:30:00,43.2,43.4,43.13,43.14,38000.0,40.8213,41.0103,40.7551,40.7646,38000.0
2011-09-09 09:30:00,42.74,42.82,41.9,42.09,35400.0,40.3866,40.4622,39.5929,39.7724,35400.0
2011-09-09 10:00:00,42.27,42.53,42.04,42.4,26700.0,39.9425,40.1882,39.7251,40.0653,26700.0
2011-09-09 10:30:00,42.45,42.47,42.14,42.23,11100.0,40.1126,40.1315,39.8196,39.9047,11100.0
2011-09-09 11:00:00,42.23,42.42,41.63,41.63,20100.0,39.9047,40.0842,39.3377,39.3377,20100.0
2011-09-09 11:30:00,41.65,41.8,41.24,41.49,14600.0,39.3566,39.4984,38.9692,39.2054,14600.0
2011-09-09 12:00:00,41.45,41.59,41.24,41.5,15400.0,39.1676,39.2999,38.9692,39.2149,15400.0
2011-09-09 12:30:00,41.45,41.74,41.24,41.72,24300.0,39.1676,39.4417,38.9692,39.4228,24300.0
2011-09-09 13:00:00,41.67,41.94,41.53,41.67,5600.0,39.3755,39.6307,39.2432,39.3755,5600.0
2011-09-09 13:30:00,41.66,41.66,41.35,41.49,11400.0,39.3661,39.3661,39.0731,39.2054,11400.0
2011-09-09 14:00:00,41.45,41.5,41.16,41.16,18200.0,39.1676,39.2149,38.8936,38.8936,18200.0
2011-09-09 14:30:00,41.16,41.29,41.0,41.09,12500.0,38.8936,39.0164,38.7424,38.8275,12500.0
2011-09-09 15:00:00,41.06,41.23,40.98,41.0,32200.0,38.7991,38.9597,38.7235,38.7424,32200.0
2011-09-09 15:30:00,41.03,41.47,41.01,41.26,62000.0,38.7708,39.1865,38.7519,38.9881,62000.0
2011-09-12 09:30:00,40.79,41.07,40.49,40.98,41300.0,38.544,38.8086,38.2605,38.7235,41300.0
2011-09-12 10:00:00,40.93,41.19,40.55,40.55,38200.0,38.6763,38.922,38.3172,38.3172,38200.0
2011-09-12 10:30:00,40.57,40.76,40.39,40.39,15900.0,38.3361,38.5156,38.166,38.166,15900.0
2011-09-12 11:00:00,40.38,40.78,40.28,40.77,19500.0,38.1566,38.5345,38.0621,38.5251,19500.0
2011-09-12 11:30:00,40.77,40.94,40.55,40.55,29100.0,38.5251,38.6857,38.3172,38.3172,29100.0
2011-09-12 12:00:00,40.54,40.62,40.37,40.59,34600.0,38.3077,38.3833,38.1471,38.355,34600.0
2011-09-12 12:30:00,40.66,40.66,40.3,40.52,11700.0,38.4211,38.4211,38.081,38.2888,11700.0
2011-09-12 13:00:00,40.5,40.66,40.46,40.5,18100.0,38.2699,38.4211,38.2321,38.2699,18100.0
2011-09-12 13:30:00,40.49,40.6,40.27,40.51,22800.0,38.2605,38.3644,38.0526,38.2794,22800.0
2011-09-12 14:00:00,40.5,40.52,40.25,40.45,8500.0,38.2699,38.2888,38.0337,38.2227,8500.0
2011-09-12 14:30:00,40.46,40.94,40.44,40.63,16300.0,38.2321,38.6857,38.2132,38.3928,16300.0
2011-09-12 15:00:00,40.66,40.82,40.43,40.71,22200.0,38.4211,38.5723,38.2038,38.4684,22200.0
2011-09-12 15:30:00,40.75,41.28,40.74,41.28,91100.0,38.5062,39.007,38.4967,39.007,91100.0
2011-09-13 09:30:00,41.53,41.98,41.16,41.92,16100.0,39.2432,39.6685,38.8936,39.6118,16100.0
2011-09-13 10:00:00,41.91,42.26,41.75,42.24,42800.0,39.6023,39.933,39.4511,39.9141,42800.0
2011-09-13 10:30:00,42.24,42.38,41.93,42.04,47600.0,39.9141,40.0464,39.6212,39.7251,47600.0
2011-09-13 11:00:00,42.0,42.14,41.59,41.62,14900.0,39.6874,39.8196,39.2999,39.3283,14900.0
2011-09-13 11:30:00,41.71,41.95,41.6,41.91,15000.0,39.4133,39.6401,39.3094,39.6023,15000.0
2011-09-13 12:00:00,41.81,42.03,41.66,41.97,7000.0,39.5078,39.7157,39.3661,39.659,7000.0
2011-09-13 12:30:00,41.99,42.08,41.87,42.07,5000.0,39.6779,39.7629,39.5645,39.7535,5000.0
2011-09-13 13:00:00,42.14,42.2,42.04,42.18,5100.0,39.8196,39.8763,39.7251,39.8574,5100.0
2011-09-13 13:30:00,42.15,42.41,42.07,42.34,8100.0,39.8291,40.0748,39.7535,40.0086,8100.0
2011-09-13 14:00:00,42.35,42.6,42.27,42.6,8200.0,40.0181,40.2543,39.9425,40.2543,8200.0
2011-09-13 14:30:00,42.65,42.67,42.22,42.27,19200.0,40.3016,40.3205,39.8952,39.9425,19200.0
2011-09-13 15:00:00,42.3,42.38,41.97,42.32,29100.0,39.9708,40.0464,39.659,39.9897,29100.0
2011-09-13 15:30:00,42.38,42.69,42.35,42.52,60700.0,40.0464,40.3394,40.0181,40.1787,60700.0
2011-09-14 09:30:00,42.71,43.03,42.25,42.25,20300.0,40.3583,40.6606,39.9236,39.9236,20300.0
2011-09-14 10:00:00,42.32,42.34,41.49,41.8,50400.0,39.9897,40.0086,39.2054,39.4984,50400.0
2011-09-14 10:30:00,41.79,41.83,41.32,41.46,31000.0,39.4889,39.5267,39.0448,39.1771,31000.0
2011-09-14 11:00:00,41.49,42.11,41.43,42.09,17900.0,39.2054,39.7913,39.1487,39.7724,17900.0
2011-09-14 11:30:00,42.06,42.4,42.04,42.35,19100.0,39.744,40.0653,39.7251,40.0181,19100.0
2011-09-14 12:00:00,42.42,42.54,42.34,42.53,9500.0,40.0842,40.1976,40.0086,40.1882,9500.0
2011-09-14 12:30:00,42.53,42.83,42.53,42.65,14200.0,40.1882,40.4716,40.1882,40.3016,14200.0
2011-09-14 13:00:00,42.67,42.92,42.67,42.87,12200.0,40.3205,40.5567,40.3205,40.5094,12200.0
2011-09-14 13:30:00,42.88,43.36,42.87,43.12,24000.0,40.5189,40.9725,40.5094,40.7457,24000.0
2011-09-14 14:00:00,43.14,43.49,43.13,43.4,12700.0,40.7646,41.0953,40.7551,41.0103,12700.0
2011-09-14 14:30:00,43.38,43.71,43.3,43.71,23900.0,40.9914,41.3032,40.9158,41.3032,23900.0
2011-09-14 15:00:00,43.72,44.23,43.72,44.11,32500.0,41.3126,41.7946,41.3126,41.6812,32500.0
2011-09-14 15:30:00,44.09,44.26,43.48,43.53,92000.0,41.6623,41.8229,41.0859,41.1331,92000.0
2011-09-15 09:30:00,44.13,44.35,43.28,43.34,18300.0,41.7001,41.908,40.8969,40.9536,18300.0
2011-09-15 10:00:00,43.34,43.65,43.18,43.18,4500.0,40.9536,41.2465,40.8024,40.8024,4500.0
2011-09-15 10:30:00,43.11,43.21,42.9,42.91,10600.0,40.7362,40.8307,40.5378,40.5472,10600.0
2011-09-15 11:00:00,42.84,43.25,42.75,43.17,7300.0,40.4811,40.8685,40.3961,40.7929,7300.0
2011-09-15 11:30:00,43.28,43.49,43.18,43.46,8700.0,40.8969,41.0953,40.8024,41.067,8700.0
2011-09-15 12:00:00,43.47,43.69,43.41,43.59,5700.0,41.0764,41.2843,41.0197,41.1898,5700.0
2011-09-15 12:30:00,43.58,43.76,43.57,43.69,5700.0,41.1804,41.3504,41.1709,41.2843,5700.0
2011-09-15 13:00:00,43.69,43.84,43.6,43.63,7400.0,41.2843,41.426,41.1992,41.2276,7400.0
2011-09-15 13:30:00,43.58,43.74,43.49,43.71,10500.0,41.1804,41.3315,41.0953,41.3032,10500.0
2011-09-15 14:00:00,43.79,43.99,43.79,43.94,9600.0,41.3788,41.5678,41.3788,41.5205,9600.0
2011-09-15 14:30:00,43.97,44.16,43.95,44.1,10000.0,41.5489,41.7284,41.53,41.6717,10000.0
2011-09-15 15:00:00,44.06,44.21,43.91,43.91,18900.0,41.6339,41.7757,41.4922,41.4922,18900.0
2011-09-15 15:30:00,43.94,44.19,43.93,44.17,58900.0,41.5205,41.7568,41.5111,41.7379,58900.0
2011-09-16 09:30:00,44.07,44.22,42.64,42.75,221000.0,41.6434,41.7851,40.2921,40.3961,221000.0
2011-09-16 10:00:00,42.74,42.74,42.16,42.16,26500.0,40.3866,40.3866,39.8385,39.8385,26500.0
2011-09-16 10:30:00,42.18,42.34,41.83,41.89,28300.0,39.8574,40.0086,39.5267,39.5834,28300.0
2011-09-16 11:00:00,41.95,42.35,41.95,42.35,41400.0,39.6401,40.0181,39.6401,40.0181,41400.0
2011-09-16 11:30:00,42.27,42.52,42.12,42.5,17300.0,39.9425,40.1787,39.8007,40.1598,17300.0
2011-09-16 12:00:00,42.53,42.82,42.41,42.73,32100.0,40.1882,40.4622,40.0748,40.3772,32100.0
2011-09-16 12:30:00,42.75,43.0,42.75,42.98,27800.0,40.3961,40.6323,40.3961,40.6134,27800.0
2011-09-16 13:00:00,42.98,43.08,42.87,43.08,43300.0,40.6134,40.7079,40.5094,40.7079,43300.0
2011-09-16 13:30:00,43.05,43.1,42.88,43.08,22200.0,40.6795,40.7268,40.5189,40.7079,22200.0
2011-09-16 14:00:00,43.07,43.2,42.91,42.92,32400.0,40.6984,40.8213,40.5472,40.5567,32400.0
2011-09-16 14:30:00,42.92,43.21,42.92,43.21,22900.0,40.5567,40.8307,40.5567,40.8307,22900.0
2011-09-16 15:00:00,43.24,43.26,42.87,42.9,49600.0,40.8591,40.878,40.5094,40.5378,49600.0
2011-09-16 15:30:00,42.89,43.35,42.89,43.32,104700.0,40.5283,40.963,40.5283,40.9347,104700.0
2011-09-19 09:30:00,42.36,42.46,41.55,41.68,32600.0,40.0275,40.122,39.2621,39.385,32600.0
2011-09-19 10:00:00,41.63,41.91,41.52,41.82,40600.0,39.3377,39.6023,39.2338,39.5173,40600.0
2011-09-19 10:30:00,41.81,42.0,41.7,41.79,42400.0,39.5078,39.6874,39.4039,39.4889,42400.0
2011-09-19 11:00:00,41.81,42.12,41.81,42.07,13700.0,39.5078,39.8007,39.5078,39.7535,13700.0
2011-09-19 11:30:00,41.96,42.49,41.96,42.37,7800.0,39.6496,40.1504,39.6496,40.037,7800.0
2011-09-19 12:00:00,42.41,42.68,42.31,42.34,17200.0,40.0748,40.3299,39.9803,40.0086,17200.0
2011-09-19 12:30:00,42.31,42.33,41.94,42.05,36100.0,39.9803,39.9992,39.6307,39.7346,36100.0
2011-09-19 13:00:00,42.02,42.2,41.91,42.2,25500.0,39.7062,39.8763,39.6023,39.8763,25500.0
2011-09-19 13:30:00,42.19,42.31,42.17,42.29,9900.0,39.8669,39.9803,39.848,39.9614,9900.0
2011-09-19 14:00:00,42.23,42.3,42.1,42.18,14500.0,39.9047,39.9708,39.7818,39.8574,14500.0
2011-09-19 14:30:00,42.2,42.33,42.06,42.1,13400.0,39.8763,39.9992,39.744,39.7818,13400.0
2011-09-19 15:00:00,42.1,42.62,42.01,42.56,32400.0,39.7818,40.2732,39.6968,40.2165,32400.0
2011-09-19 15:30:00,42.56,42.74,42.24,42.27,117400.0,40.2165,40.3866,39.9141,39.9425,117400.0
2011-09-20 09:30:00,42.55,42.68,41.91,42.02,26300.0,40.2071,40.3299,39.6023,39.7062,26300.0
2011-09-20 10:00:00,41.99,42.3,41.94,42.17,37600.0,39.6779,39.9708,39.6307,39.848,37600.0
2011-09-20 10:30:00,42.21,42.72,42.14,42.55,30000.0,39.8858,40.3677,39.8196,40.2071,30000.0
2011-09-20 11:00:00,42.53,42.85,42.52,42.8,29400.0,40.1882,40.4905,40.1787,40.4433,29400.0
2011-09-20 11:30:00,42.82,42.82,42.47,42.5,47900.0,40.4622,40.4622,40.1315,40.1598,47900.0
2011-09-20 12:00:00,42.49,42.49,42.32,42.32,5700.0,40.1504,40.1504,39.9897,39.9897,5700.0
2011-09-20 12:30:00,42.36,42.42,42.07,42.26,5900.0,40.0275,40.0842,39.7535,39.933,5900.0
2011-09-20 13:00:00,42.26,42.28,42.17,42.18,11700.0,39.933,39.9519,39.848,39.8574,11700.0
2011-09-20 13:30:00,42.2,42.22,42.05,42.08,7400.0,39.8763,39.8952,39.7346,39.7629,7400.0
2011-09-20 14:00:00,42.11,42.15,41.92,42.08,33700.0,39.7913,39.8291,39.6118,39.7629,33700.0
2011-09-20 14:30:00,42.08,42.17,41.71,41.8,12400.0,39.7629,39.848,39.4133,39.4984,12400.0
2011-09-20 15:00:00,41.8,41.8,41.24,41.3,33100.0,39.4984,39.4984,38.9692,39.0259,33100.0
2011-09-20 15:30:00,41.3,41.54,41.17,41.18,81400.0,39.0259,39.2527,38.9031,38.9125,81400.0
2011-09-21 09:30:00,41.08,41.32,40.66,41.05,18500.0,38.818,39.0448,38.4211,38.7897,18500.0
2011-09-21 10:00:00,41.1,41.1,40.77,40.88,49300.0,38.8369,38.8369,38.5251,38.629,49300.0
2011-09-21 10:30:00,40.89,41.05,40.65,40.81,47800.0,38.6385,38.7897,38.4117,38.5629,47800.0
2011-09-21 11:00:00,40.8,41.05,40.8,41.0,19000.0,38.5534,38.7897,38.5534,38.7424,19000.0
2011-09-21 11:30:00,41.01,41.03,40.8,40.84,27900.0,38.7519,38.7708,38.5534,38.5912,27900.0
2011-09-21 12:00:00,40.9,41.02,40.74,40.75,16800.0,38.6479,38.7613,38.4967,38.5062,16800.0
2011-09-21 12:30:00,40.81,40.89,40.52,40.61,14200.0,38.5629,38.6385,38.2888,38.3739,14200.0
2011-09-21 13:00:00,40.67,40.72,40.55,40.6,7100.0,38.4306,38.4778,38.3172,38.3644,7100.0
2011-09-21 13:30:00,40.64,40.64,40.43,40.43,5200.0,38.4022,38.4022,38.2038,38.2038,5200.0
2011-09-21 14:00:00,40.45,40.73,40.1,40.34,11800.0,38.2227,38.4873,37.892,38.1188,11800.0
2011-09-21 14:30:00,40.46,40.49,39.81,39.94,18200.0,38.2321,38.2605,37.6179,37.7408,18200.0
2011-09-21 15:00:00,39.93,40.22,39.87,39.96,24200.0,37.7313,38.0054,37.6746,37.7597,24200.0
2011-09-21 15:30:00,39.98,40.01,39.04,39.1,70300.0,37.7786,37.8069,36.8903,36.947,70300.0
2011-09-22 09:30:00,37.54,37.83,37.3,37.36,59800.0,35.4729,35.747,35.2461,35.3028,59800.0
2011-09-22 10:00:00,37.35,37.89,37.29,37.4,72500.0,35.2934,35.8037,35.2367,35.3406,72500.0
2011-09-22 10:30:00,37.4,37.74,37.39,37.44,57500.0,35.3406,35.6619,35.3312,35.3784,57500.0
2011-09-22 11:00:00,37.44,37.6,37.33,37.39,46000.0,35.3784,35.5296,35.2745,35.3312,46000.0
2011-09-22 11:30:00,37.38,37.63,37.28,37.28,50900.0,35.3217,35.558,35.2272,35.2272,50900.0
2011-09-22 12:00:00,37.28,37.32,36.92,37.14,63900.0,35.2272,35.265,34.8871,35.095,63900.0
2011-09-22 12:30:00,37.15,37.54,37.15,37.39,44600.0,35.1044,35.4729,35.1044,35.3312,44600.0
2011-09-22 13:00:00,37.46,37.5,36.95,37.04,29800.0,35.3973,35.4351,34.9154,35.0005,29800.0
2011-09-22 13:30:00,37.07,37.21,36.88,36.88,58500.0,35.0288,35.1611,34.8493,34.8493,58500.0
2011-09-22 14:00:00,36.84,37.32,36.76,37.19,47900.0,34.8115,35.265,34.7359,35.1422,47900.0
2011-09-22 14:30:00,37.11,37.28,36.9,36.92,33300.0,35.0666,35.2272,34.8682,34.8871,33300.0
2011-09-22 15:00:00,36.87,36.97,36.45,36.56,56300.0,34.8398,34.9343,34.443,34.5469,56300.0
2011-09-22 15:30:00,36.6,37.04,36.5,36.89,136500.0,34.5847,35.0005,34.4902,34.8587,136500.0
2011-09-23 09:30:00,36.78,37.54,36.65,37.31,22500.0,34.7548,35.4729,34.6319,35.2556,22500.0
2011-09-23 10:00:00,37.3,37.3,36.61,37.02,145200.0,35.2461,35.2461,34.5941,34.9816,145200.0
2011-09-23 10:30:00,36.97,37.23,36.87,36.98,34700.0,34.9343,35.18,34.8398,34.9438,34700.0
2011-09-23 11:00:00,37.0,37.41,36.97,37.3,38900.0,34.9627,35.3501,34.9343,35.2461,38900.0
2011-09-23 11:30:00,37.34,37.34,36.83,36.96,24900.0,35.2839,35.2839,34.802,34.9249,24900.0
2011-09-23 12:00:00,37.07,37.2,36.91,36.98,38500.0,35.0288,35.1517,34.8776,34.9438,38500.0
2011-09-23 12:30:00,36.94,37.14,36.79,36.91,19300.0,34.906,35.095,34.7642,34.8776,19300.0
2011-09-23 13:00:00,36.92,37.03,36.74,36.83,12400.0,34.8871,34.991,34.717,34.802,12400.0
2011-09-23 13:30:00,36.8,37.15,36.8,37.15,26500.0,34.7737,35.1044,34.7737,35.1044,26500.0
2011-09-23 14:00:00,37.15,37.2,36.79,36.79,16000.0,35.1044,35.1517,34.7642,34.7642,16000.0
2011-09-23 14:30:00,36.8,37.01,36.78,36.8,32500.0,34.7737,34.9721,34.7548,34.7737,32500.0
2011-09-23 15:00:00,36.82,37.14,36.71,37.14,89400.0,34.7926,35.095,34.6886,35.095,89400.0
2011-09-23 15:30:00,37.14,37.15,36.93,37.07,139500.0,35.095,35.1044,34.8965,35.0288,139500.0
2011-09-26 09:30:00,37.48,37.62,36.8,36.8,87700.0,35.4162,35.5485,34.7737,34.7737,87700.0
2011-09-26 10:00:00,36.84,37.09,36.58,37.09,31200.0,34.8115,35.0477,34.5658,35.0477,31200.0
2011-09-26 10:30:00,37.08,37.39,36.81,37.32,30000.0,35.0383,35.3312,34.7831,35.265,30000.0
2011-09-26 11:00:00,37.33,37.62,37.33,37.59,44000.0,35.2745,35.5485,35.2745,35.5202,44000.0
2011-09-26 11:30:00,37.58,37.7,37.4,37.69,20900.0,35.5107,35.6241,35.3406,35.6147,20900.0
2011-09-26 12:00:00,37.55,37.56,37.33,37.4,12000.0,35.4824,35.4918,35.2745,35.3406,12000.0
2011-09-26 12:30:00,37.41,37.51,36.92,36.99,17400.0,35.3501,35.4446,34.8871,34.9532,17400.0
2011-09-26 13:00:00,36.97,37.0,36.76,36.93,8600.0,34.9343,34.9627,34.7359,34.8965,8600.0
2011-09-26 13:30:00,36.87,36.95,36.7,36.8,11900.0,34.8398,34.9154,34.6792,34.7737,11900.0
2011-09-26 14:00:00,36.8,37.11,36.8,36.94,40600.0,34.7737,35.0666,34.7737,34.906,40600.0
2011-09-26 14:30:00,36.97,37.22,36.92,37.15,38600.0,34.9343,35.1706,34.8871,35.1044,38600.0
2011-09-26 15:00:00,37.19,37.55,37.08,37.48,33700.0,35.1422,35.4824,35.0383,35.4162,33700.0
2011-09-26 15:30:00,37.51,37.71,37.39,37.57,158200.0,35.4446,35.6336,35.3312,35.5013,158200.0
2011-09-27 09:30:00,38.61,38.83,38.35,38.8,20300.0,36.484,36.6919,36.2383,36.6636,20300.0
2011-09-27 10:00:00,38.76,39.06,38.51,39.01,34700.0,36.6258,36.9092,36.3895,36.862,34700.0
2011-09-27 10:30:00,39.03,39.13,38.92,39.04,35600.0,36.8809,36.9754,36.7769,36.8903,35600.0
2011-09-27 11:00:00,39.07,39.12,38.77,38.84,59100.0,36.9187,36.9659,36.6352,36.7014,59100.0
2011-09-27 11:30:00,38.87,38.9,38.7,38.7,31900.0,36.7297,36.758,36.5691,36.5691,31900.0
2011-09-27 12:00:00,38.69,38.8,38.64,38.68,35700.0,36.5596,36.6636,36.5124,36.5502,35700.0
2011-09-27 12:30:00,38.68,38.71,38.57,38.64,43000.0,36.5502,36.5785,36.4462,36.5124,43000.0
2011-09-27 13:00:00,38.62,38.73,38.57,38.6,28300.0,36.4935,36.5974,36.4462,36.4746,28300.0
2011-09-27 13:30:00,38.61,38.7,38.55,38.62,35800.0,36.484,36.5691,36.4273,36.4935,35800.0
2011-09-27 14:00:00,38.62,38.74,38.57,38.59,62700.0,36.4935,36.6069,36.4462,36.4651,62700.0
2011-09-27 14:30:00,38.6,38.7,38.28,38.3,98800.0,36.4746,36.5691,36.1722,36.1911,98800.0
2011-09-27 15:00:00,38.3,38.35,37.7,37.84,96800.0,36.1911,36.2383,35.6241,35.7564,96800.0
2011-09-27 15:30:00,37.81,38.0,37.5,37.84,161800.0,35.7281,35.9076,35.4351,35.7564,161800.0
2011-09-28 09:30:00,38.07,38.64,37.84,38.23,31000.0,35.9737,36.5124,35.7564,36.1249,31000.0
2011-09-28 10:00:00,38.27,38.32,37.7,37.91,73700.0,36.1627,36.21,35.6241,35.8226,73700.0
2011-09-28 10:30:00,37.95,37.99,37.74,37.89,14700.0,35.8604,35.8982,35.6619,35.8037,14700.0
2011-09-28 11:00:00,37.87,37.92,37.48,37.54,29400.0,35.7848,35.832,35.4162,35.4729,29400.0
2011-09-28 11:30:00,37.56,37.8,37.38,37.68,48400.0,35.4918,35.7186,35.3217,35.6052,48400.0
2011-09-28 12:00:00,37.69,37.69,37.39,37.61,18200.0,35.6147,35.6147,35.3312,35.5391,18200.0
2011-09-28 12:30:00,37.6,37.64,37.4,37.61,14800.0,35.5296,35.5674,35.3406,35.5391,14800.0
2011-09-28 13:00:00,37.61,37.62,37.21,37.27,25800.0,35.5391,35.5485,35.1611,35.2178,25800.0
2011-09-28 13:30:00,37.29,37.29,36.97,37.0,37200.0,35.2367,35.2367,34.9343,34.9627,37200.0
2011-09-28 14:00:00,36.99,37.35,36.95,37.21,63600.0,34.9532,35.2934,34.9154,35.1611,63600.0
2011-09-28 14:30:00,37.19,37.48,37.19,37.45,30500.0,35.1422,35.4162,35.1422,35.3879,30500.0
2011-09-28 15:00:00,37.41,37.54,36.97,36.97,52000.0,35.3501,35.4729,34.9343,34.9343,52000.0
2011-09-28 15:30:00,36.94,36.95,36.52,36.59,89400.0,34.906,34.9154,34.5091,34.5752,89400.0
2011-09-29 09:30:00,37.45,37.83,37.36,37.65,52000.0,35.3879,35.747,35.3028,35.5769,52000.0
2011-09-29 10:00:00,37.66,37.68,37.3,37.37,45700.0,35.5863,35.6052,35.2461,35.3123,45700.0
2011-09-29 10:30:00,37.33,37.39,36.92,37.04,24000.0,35.2745,35.3312,34.8871,35.0005,24000.0
2011-09-29 11:00:00,37.01,37.25,36.95,37.25,14800.0,34.9721,35.1989,34.9154,35.1989,14800.0
2011-09-29 11:30:00,37.28,37.5,37.19,37.24,21600.0,35.2272,35.4351,35.1422,35.1895,21600.0
2011-09-29 12:00:00,37.29,37.45,37.17,37.25,20300.0,35.2367,35.3879,35.1233,35.1989,20300.0
2011-09-29 12:30:00,37.24,37.24,36.85,37.05,11200.0,35.1895,35.1895,34.8209,35.0099,11200.0
2011-09-29 13:00:00,37.04,37.2,36.88,36.88,16400.0,35.0005,35.1517,34.8493,34.8493,16400.0
2011-09-29 13:30:00,36.86,36.9,36.5,36.66,10700.0,34.8304,34.8682,34.4902,34.6414,10700.0
2011-09-29 14:00:00,36.66,36.73,36.37,36.67,26600.0,34.6414,34.7075,34.3674,34.6508,26600.0
2011-09-29 14:30:00,36.67,36.76,36.44,36.7,38500.0,34.6508,34.7359,34.4335,34.6792,38500.0
2011-09-29 15:00:00,36.74,36.81,36.4,36.7,57300.0,34.717,34.7831,34.3957,34.6792,57300.0
2011-09-29 15:30:00,36.71,37.08,36.68,37.05,169100.0,34.6886,35.0383,34.6603,35.0099,169100.0
2011-09-30 09:30:00,36.37,36.78,36.25,36.52,19500.0,34.3674,34.7548,34.254,34.5091,19500.0
2011-09-30 10:00:00,36.52,36.98,36.34,36.85,13900.0,34.5091,34.9438,34.339,34.8209,13900.0
2011-09-30 10:30:00,36.86,36.97,36.62,36.65,27800.0,34.8304,34.9343,34.6036,34.6319,27800.0
2011-09-30 11:00:00,36.63,36.89,36.63,36.78,68400.0,34.613,34.8587,34.613,34.7548,68400.0
2011-09-30 11:30:00,36.78,37.0,36.71,36.78,21200.0,34.7548,34.9627,34.6886,34.7548,21200.0
2011-09-30 12:00:00,36.81,36.91,36.56,36.72,12800.0,34.7831,34.8776,34.5469,34.6981,12800.0
2011-09-30 12:30:00,36.72,36.88,36.54,36.7,63700.0,34.6981,34.8493,34.528,34.6792,63700.0
2011-09-30 13:00:00,36.7,36.76,36.63,36.69,41900.0,34.6792,34.7359,34.613,34.6697,41900.0
2011-09-30 13:30:00,36.66,36.74,36.62,36.69,32000.0,34.6414,34.717,34.6036,34.6697,32000.0
2011-09-30 14:00:00,36.67,36.7,36.33,36.41,24900.0,34.6508,34.6792,34.3296,34.4052,24900.0
2011-09-30 14:30:00,36.41,36.64,36.35,36.57,26700.0,34.4052,34.6225,34.3485,34.5563,26700.0
2011-09-30 15:00:00,36.55,36.7,36.46,36.52,37300.0,34.5374,34.6792,34.4524,34.5091,37300.0
2011-09-30 15:30:00,36.52,36.63,35.99,36.03,81500.0,34.5091,34.613,34.0083,34.0461,81500.0
2011-10-03 09:30:00,35.23,35.32,34.41,34.79,54800.0,33.2901,33.3752,32.5153,32.8744,54800.0
2011-10-03 10:00:00,34.77,35.53,34.76,35.27,45000.0,32.8555,33.5736,32.846,33.3279,45000.0
2011-10-03 10:30:00,35.24,35.35,34.83,35.0,47700.0,33.2996,33.4035,32.9122,33.0728,47700.0
2011-10-03 11:00:00,35.05,35.32,34.81,35.16,59100.0,33.12,33.3752,32.8933,33.224,59100.0
2011-10-03 11:30:00,35.14,35.57,35.13,35.48,58600.0,33.2051,33.6114,33.1956,33.5264,58600.0
2011-10-03 12:00:00,35.45,35.48,34.86,34.98,45800.0,33.498,33.5264,32.9405,33.0539,45800.0
2011-10-03 12:30:00,34.98,34.99,34.56,34.57,31100.0,33.0539,33.0633,32.657,32.6665,31100.0
2011-10-03 13:00:00,34.56,34.59,34.16,34.33,41300.0,32.657,32.6854,32.279,32.4397,41300.0
2011-10-03 13:30:00,34.35,34.71,34.22,34.6,91200.0,32.4586,32.7988,32.3357,32.6948,91200.0
2011-10-03 14:00:00,34.6,34.87,34.41,34.44,62300.0,32.6948,32.95,32.5153,32.5436,62300.0
2011-10-03 14:30:00,34.4,34.5,34.24,34.43,64500.0,32.5058,32.6003,32.3546,32.5342,64500.0
2011-10-03 15:00:00,34.42,34.5,34.11,34.15,66400.0,32.5247,32.6003,32.2318,32.2696,66400.0
2011-10-03 15:30:00,34.18,34.52,33.95,33.98,128800.0,32.2979,32.6192,32.0806,32.109,128800.0
2011-10-04 09:30:00,33.64,34.19,33.13,34.19,56900.0,31.7877,32.3074,31.3058,32.3074,56900.0
2011-10-04 10:00:00,34.18,34.98,33.91,34.74,61400.0,32.2979,33.0539,32.0428,32.8271,61400.0
2011-10-04 10:30:00,34.81,35.55,34.79,35.5,58700.0,32.8933,33.5925,32.8744,33.5453,58700.0
2011-10-04 11:00:00,35.5,36.21,35.33,36.06,81200.0,33.5453,34.2162,33.3846,34.0744,81200.0
2011-10-04 11:30:00,36.06,36.4,35.79,36.26,65700.0,34.0744,34.3957,33.8193,34.2634,65700.0
2011-10-04 12:00:00,36.31,36.87,36.3,36.41,64000.0,34.3107,34.8398,34.3012,34.4052,64000.0
2011-10-04 12:30:00,36.4,36.57,36.2,36.49,37700.0,34.3957,34.5563,34.2067,34.4807,37700.0
2011-10-04 13:00:00,36.5,36.5,36.07,36.28,47900.0,34.4902,34.4902,34.0839,34.2823,47900.0
2011-10-04 13:30:00,36.28,36.3,35.9,36.05,28100.0,34.2823,34.3012,33.9232,34.065,28100.0
2011-10-04 14:00:00,35.92,36.18,35.61,35.86,68500.0,33.9421,34.1878,33.6492,33.8854,68500.0
2011-10-04 14:30:00,35.82,36.16,35.58,35.85,67600.0,33.8476,34.1689,33.6209,33.876,67600.0
2011-10-04 15:00:00,35.8,36.52,35.8,36.43,102200.0,33.8287,34.5091,33.8287,34.4241,102200.0
2011-10-04 15:30:00,36.47,38.1,36.43,37.75,293900.0,34.4618,36.0021,34.4241,35.6714,293900.0
2011-10-05 09:30:00,40.32,40.32,36.4,37.7,55200.0,38.0999,38.0999,34.3957,35.6241,55200.0
2011-10-05 10:00:00,37.78,39.36,37.7,39.2,55100.0,35.6997,37.1927,35.6241,37.0415,55100.0
2011-10-05 10:30:00,39.19,39.91,38.88,39.86,52800.0,37.0321,37.7124,36.7391,37.6652,52800.0
2011-10-05 11:00:00,39.87,39.99,39.36,39.36,68300.0,37.6746,37.788,37.1927,37.1927,68300.0
2011-10-05 11:30:00,39.38,39.97,39.35,39.88,49400.0,37.2116,37.7691,37.1833,37.6841,49400.0
2011-10-05 12:00:00,39.92,40.06,39.59,39.88,53900.0,37.7219,37.8542,37.4101,37.6841,53900.0
2011-10-05 12:30:00,39.86,40.22,39.64,40.19,48500.0,37.6652,38.0054,37.4573,37.977,48500.0
2011-10-05 13:00:00,40.15,40.47,39.93,40.16,35900.0,37.9392,38.2416,37.7313,37.9487,35900.0
2011-10-05 13:30:00,40.13,40.17,39.84,39.88,68600.0,37.9203,37.9581,37.6463,37.6841,68600.0
2011-10-05 14:00:00,39.92,40.05,39.7,39.92,87100.0,37.7219,37.8447,37.514,37.7219,87100.0
2011-10-05 14:30:00,39.9,39.96,39.45,39.82,55800.0,37.703,37.7597,37.2778,37.6274,55800.0
2011-10-05 15:00:00,39.82,40.02,39.64,39.8,99300.0,37.6274,37.8164,37.4573,37.6085,99300.0
2011-10-05 15:30:00,39.81,40.13,39.77,39.94,317400.0,37.6179,37.9203,37.5801,37.7408,317400.0
2011-10-06 09:30:00,40.19,42.12,40.15,42.04,114500.0,37.977,39.8007,37.9392,39.7251,114500.0
2011-10-06 10:00:00,41.98,42.87,41.8,42.5,67200.0,39.6685,40.5094,39.4984,40.1598,67200.0
2011-10-06 10:30:00,42.56,43.36,42.56,42.98,91300.0,40.2165,40.9725,40.2165,40.6134,91300.0
2011-10-06 11:00:00,42.97,43.0,42.57,42.84,63300.0,40.6039,40.6323,40.226,40.4811,63300.0
2011-10-06 11:30:00,42.84,43.0,42.77,42.83,43200.0,40.4811,40.6323,40.415,40.4716,43200.0
2011-10-06 12:00:00,42.87,43.0,42.81,42.99,59600.0,40.5094,40.6323,40.4527,40.6228,59600.0
2011-10-06 12:30:00,42.96,43.0,42.81,42.95,49900.0,40.5945,40.6323,40.4527,40.585,49900.0
2011-10-06 13:00:00,42.95,43.06,42.77,42.79,104000.0,40.585,40.689,40.415,40.4339,104000.0
2011-10-06 13:30:00,42.8,42.9,42.5,42.61,51100.0,40.4433,40.5378,40.1598,40.2638,51100.0
2011-10-06 14:00:00,42.61,43.23,42.5,43.17,88200.0,40.2638,40.8496,40.1598,40.7929,88200.0
2011-10-06 14:30:00,43.15,43.64,43.05,43.55,76400.0,40.774,41.237,40.6795,41.152,76400.0
2011-10-06 15:00:00,43.55,43.59,42.93,43.03,111900.0,41.152,41.1898,40.5661,40.6606,111900.0
2011-10-06 15:30:00,42.99,43.84,42.95,43.73,244400.0,40.6228,41.426,40.585,41.3221,244400.0
2011-10-07 09:30:00,44.1,44.15,43.13,43.24,49700.0,41.6717,41.719,40.7551,40.8591,49700.0
2011-10-07 10:00:00,43.22,43.37,42.88,43.21,65800.0,40.8402,40.9819,40.5189,40.8307,65800.0
2011-10-07 10:30:00,43.23,43.33,42.66,42.66,23500.0,40.8496,40.9441,40.311,40.311,23500.0
2011-10-07 11:00:00,42.66,42.66,42.1,42.52,24500.0,40.311,40.311,39.7818,40.1787,24500.0
2011-10-07 11:30:00,42.5,42.68,42.13,42.65,52000.0,40.1598,40.3299,39.8102,40.3016,52000.0
2011-10-07 12:00:00,42.68,42.7,41.63,41.69,39400.0,40.3299,40.3488,39.3377,39.3944,39400.0
2011-10-07 12:30:00,41.73,41.93,41.46,41.55,19200.0,39.4322,39.6212,39.1771,39.2621,19200.0
2011-10-07 13:00:00,41.58,41.93,41.55,41.74,16600.0,39.2905,39.6212,39.2621,39.4417,16600.0
2011-10-07 13:30:00,41.73,41.97,41.58,41.97,10400.0,39.4322,39.659,39.2905,39.659,10400.0
2011-10-07 14:00:00,41.95,42.45,41.91,42.19,17300.0,39.6401,40.1126,39.6023,39.8669,17300.0
2011-10-07 14:30:00,42.17,42.41,41.96,42.22,24600.0,39.848,40.0748,39.6496,39.8952,24600.0
2011-10-07 15:00:00,42.17,42.71,42.06,42.69,37000.0,39.848,40.3583,39.744,40.3394,37000.0
2011-10-07 15:30:00,42.71,42.81,41.8,41.88,136300.0,40.3583,40.4527,39.4984,39.574,136300.0
2011-10-10 09:30:00,43.15,43.38,42.76,43.06,36100.0,40.774,40.9914,40.4055,40.689,36100.0
2011-10-10 10:00:00,43.11,43.13,42.94,43.02,24500.0,40.7362,40.7551,40.5756,40.6512,24500.0
2011-10-10 10:30:00,43.01,43.32,42.94,43.15,12500.0,40.6417,40.9347,40.5756,40.774,12500.0
2011-10-10 11:00:00,43.14,43.21,42.95,43.08,12400.0,40.7646,40.8307,40.585,40.7079,12400.0
2011-10-10 11:30:00,43.09,43.15,42.93,43.12,12100.0,40.7173,40.774,40.5661,40.7457,12100.0
2011-10-10 12:00:00,43.08,43.1,42.89,43.0,12400.0,40.7079,40.7268,40.5283,40.6323,12400.0
2011-10-10 12:30:00,42.98,43.05,42.87,42.96,9600.0,40.6134,40.6795,40.5094,40.5945,9600.0
2011-10-10 13:00:00,42.96,43.11,42.94,43.01,14800.0,40.5945,40.7362,40.5756,40.6417,14800.0
2011-10-10 13:30:00,43.0,43.14,42.93,43.02,17700.0,40.6323,40.7646,40.5661,40.6512,17700.0
2011-10-10 14:00:00,43.03,43.07,42.82,43.05,14400.0,40.6606,40.6984,40.4622,40.6795,14400.0
2011-10-10 14:30:00,43.07,43.13,42.96,43.06,10600.0,40.6984,40.7551,40.5945,40.689,10600.0
2011-10-10 15:00:00,43.02,43.02,42.36,42.57,25600.0,40.6512,40.6512,40.0275,40.226,25600.0
2011-10-10 15:30:00,42.54,43.34,42.4,43.3,77000.0,40.1976,40.9536,40.0653,40.9158,77000.0
2011-10-11 09:30:00,42.87,43.42,42.8,43.3,64600.0,40.5094,41.0292,40.4433,40.9158,64600.0
2011-10-11 10:00:00,43.35,43.69,43.02,43.69,26500.0,40.963,41.2843,40.6512,41.2843,26500.0
2011-10-11 10:30:00,43.62,43.93,43.58,43.93,28800.0,41.2181,41.5111,41.1804,41.5111,28800.0
2011-10-11 11:00:00,43.95,44.1,43.82,44.0,33400.0,41.53,41.6717,41.4071,41.5772,33400.0
2011-10-11 11:30:00,44.05,44.15,43.87,44.1,16000.0,41.6245,41.719,41.4544,41.6717,16000.0
2011-10-11 12:00:00,44.14,44.14,43.83,43.92,14200.0,41.7095,41.7095,41.4166,41.5016,14200.0
2011-10-11 12:30:00,43.93,44.0,43.7,43.85,41500.0,41.5111,41.5772,41.2937,41.4355,41500.0
2011-10-11 13:00:00,43.87,44.11,43.66,44.06,30400.0,41.4544,41.6812,41.2559,41.6339,30400.0
2011-10-11 13:30:00,44.05,44.25,43.82,44.23,24300.0,41.6245,41.8135,41.4071,41.7946,24300.0
2011-10-11 14:00:00,44.26,44.33,43.86,43.86,30200.0,41.8229,41.8891,41.4449,41.4449,30200.0
2011-10-11 14:30:00,43.85,44.13,43.83,44.13,27200.0,41.4355,41.7001,41.4166,41.7001,27200.0
2011-10-11 15:00:00,44.12,44.29,43.86,43.88,51700.0,41.6906,41.8513,41.4449,41.4638,51700.0
2011-10-11 15:30:00,43.9,44.3,43.87,44.17,160300.0,41.4827,41.8607,41.4544,41.7379,160300.0
2011-10-12 09:30:00,44.41,45.15,44.2,45.1,26600.0,41.9646,42.6639,41.7662,42.6167,26600.0
2011-10-12 10:00:00,45.13,45.28,44.96,45.21,14800.0,42.645,42.7867,42.4844,42.7206,14800.0
2011-10-12 10:30:00,45.25,45.55,45.02,45.09,20000.0,42.7584,43.0419,42.5411,42.6072,20000.0
2011-10-12 11:00:00,45.11,45.39,45.08,45.35,17500.0,42.6261,42.8907,42.5978,42.8529,17500.0
2011-10-12 11:30:00,45.27,45.39,45.27,45.29,10000.0,42.7773,42.8907,42.7773,42.7962,10000.0
2011-10-12 12:00:00,45.33,45.47,45.23,45.47,40000.0,42.834,42.9663,42.7395,42.9663,40000.0
2011-10-12 12:30:00,45.49,45.65,45.36,45.59,10800.0,42.9852,43.1364,42.8623,43.0797,10800.0
2011-10-12 13:00:00,45.61,45.73,45.54,45.62,29300.0,43.0986,43.212,43.0324,43.108,29300.0
2011-10-12 13:30:00,45.62,45.69,45.54,45.66,23900.0,43.108,43.1742,43.0324,43.1458,23900.0
2011-10-12 14:00:00,45.68,45.88,45.62,45.84,52000.0,43.1647,43.3537,43.108,43.3159,52000.0
2011-10-12 14:30:00,45.83,45.98,45.48,45.56,31800.0,43.3065,43.4482,42.9757,43.0513,31800.0
2011-10-12 15:00:00,45.55,45.93,45.54,45.85,50400.0,43.0419,43.401,43.0324,43.3254,50400.0
2011-10-12 15:30:00,45.9,46.0,45.64,45.7,128300.0,43.3726,43.4671,43.1269,43.1836,128300.0
2011-10-13 09:30:00,45.45,45.45,44.96,45.05,17400.0,42.9474,42.9474,42.4844,42.5694,17400.0
2011-10-13 10:00:00,45.02,45.39,44.8,45.39,65900.0,42.5411,42.8907,42.3332,42.8907,65900.0
2011-10-13 10:30:00,45.32,45.42,45.08,45.14,40500.0,42.8245,42.919,42.5978,42.6545,40500.0
2011-10-13 11:00:00,45.07,45.19,44.9,45.11,52200.0,42.5883,42.7017,42.4277,42.6261,52200.0
2011-10-13 11:30:00,45.12,45.28,45.0,45.22,17700.0,42.6356,42.7867,42.5222,42.73,17700.0
2011-10-13 12:00:00,45.18,45.24,44.93,44.99,38500.0,42.6923,42.7489,42.456,42.5127,38500.0
2011-10-13 12:30:00,44.99,45.21,44.96,45.17,29800.0,42.5127,42.7206,42.4844,42.6828,29800.0
2011-10-13 13:00:00,45.09,45.42,44.9,45.42,35600.0,42.6072,42.919,42.4277,42.919,35600.0
2011-10-13 13:30:00,45.37,45.51,45.25,45.31,13800.0,42.8718,43.0041,42.7584,42.8151,13800.0
2011-10-13 14:00:00,45.26,45.26,44.88,44.88,23400.0,42.7678,42.7678,42.4088,42.4088,23400.0
2011-10-13 14:30:00,44.87,45.31,44.86,45.25,51900.0,42.3993,42.8151,42.3899,42.7584,51900.0
2011-10-13 15:00:00,45.27,45.41,44.9,44.98,43800.0,42.7773,42.9096,42.4277,42.5033,43800.0
2011-10-13 15:30:00,45.0,45.28,44.82,45.2,105300.0,42.5222,42.7867,42.3521,42.7111,105300.0
2011-10-14 09:30:00,45.61,45.72,45.11,45.34,10400.0,43.2212,43.3254,42.7474,42.9653,10400.0
2011-10-14 10:00:00,45.29,45.29,45.07,45.19,36100.0,42.918,42.918,42.7095,42.8232,36100.0
2011-10-14 10:30:00,45.15,45.34,45.11,45.34,11700.0,42.7853,42.9653,42.7474,42.9653,11700.0
2011-10-14 11:00:00,45.24,45.31,45.01,45.06,9400.0,42.8706,42.9369,42.6526,42.7,9400.0
2011-10-14 11:30:00,45.02,45.14,44.9,44.98,15000.0,42.6621,42.7758,42.5484,42.6242,15000.0
2011-10-14 12:00:00,44.95,45.02,44.84,45.01,14600.0,42.5958,42.6621,42.4915,42.6526,14600.0
2011-10-14 12:30:00,45.0,45.09,44.95,45.03,8900.0,42.6431,42.7284,42.5958,42.6716,8900.0
2011-10-14 13:00:00,45.07,45.36,45.07,45.26,6600.0,42.7095,42.9843,42.7095,42.8895,6600.0
2011-10-14 13:30:00,45.23,45.6,45.21,45.6,6100.0,42.8611,43.2117,42.8421,43.2117,6100.0
2011-10-14 14:00:00,45.58,45.67,45.3,45.31,23300.0,43.1928,43.2781,42.9274,42.9369,23300.0
2011-10-14 14:30:00,45.33,45.64,45.24,45.64,13500.0,42.9559,43.2496,42.8706,43.2496,13500.0
2011-10-14 15:00:00,45.64,45.67,45.4,45.59,14600.0,43.2496,43.2781,43.0222,43.2022,14600.0
2011-10-14 15:30:00,45.61,45.86,45.33,45.71,38900.0,43.2212,43.4581,42.9559,43.316,38900.0
2011-10-17 09:30:00,45.2,45.46,44.93,44.98,27900.0,42.8327,43.0791,42.5768,42.6242,27900.0
2011-10-17 10:00:00,44.91,44.91,44.45,44.52,13200.0,42.5579,42.5579,42.122,42.1883,13200.0
2011-10-17 10:30:00,44.5,44.62,44.4,44.62,63800.0,42.1693,42.2831,42.0746,42.2831,63800.0
2011-10-17 11:00:00,44.6,44.62,44.42,44.42,16900.0,42.2641,42.2831,42.0935,42.0935,16900.0
2011-10-17 11:30:00,44.41,44.5,44.3,44.36,49800.0,42.084,42.1693,41.9798,42.0367,49800.0
2011-10-17 12:00:00,44.36,44.52,44.29,44.51,9400.0,42.0367,42.1883,41.9703,42.1788,9400.0
2011-10-17 12:30:00,44.48,44.54,44.28,44.35,11700.0,42.1504,42.2072,41.9609,42.0272,11700.0
2011-10-17 13:00:00,44.33,44.5,44.27,44.27,15400.0,42.0082,42.1693,41.9514,41.9514,15400.0
2011-10-17 13:30:00,44.3,44.36,44.08,44.14,19700.0,41.9798,42.0367,41.7713,41.8282,19700.0
2011-10-17 14:00:00,44.11,44.14,43.89,43.96,11400.0,41.7998,41.8282,41.5913,41.6576,11400.0
2011-10-17 14:30:00,43.92,44.14,43.8,44.14,20600.0,41.6197,41.8282,41.506,41.8282,20600.0
2011-10-17 15:00:00,44.13,44.36,43.99,44.02,37300.0,41.8187,42.0367,41.686,41.7145,37300.0
2011-10-17 15:30:00,44.02,44.33,43.95,44.05,148500.0,41.7145,42.0082,41.6481,41.7429,148500.0
2011-10-18 09:30:00,44.08,44.46,43.56,43.74,12800.0,41.7713,42.1314,41.2786,41.4491,12800.0
2011-10-18 10:00:00,43.75,44.7,43.72,44.68,29900.0,41.4586,42.3589,41.4302,42.3399,29900.0
2011-10-18 10:30:00,44.76,45.08,44.54,44.97,9500.0,42.4157,42.719,42.2072,42.6147,9500.0
2011-10-18 11:00:00,44.9,44.96,44.62,44.66,8400.0,42.5484,42.6052,42.2831,42.321,8400.0
2011-10-18 11:30:00,44.7,45.02,44.67,44.96,33300.0,42.3589,42.6621,42.3304,42.6052,33300.0
2011-10-18 12:00:00,44.99,45.0,44.67,44.67,5100.0,42.6337,42.6431,42.3304,42.3304,5100.0
2011-10-18 12:30:00,44.69,45.0,44.66,44.81,6600.0,42.3494,42.6431,42.321,42.4631,6600.0
2011-10-18 13:00:00,44.86,44.9,44.46,44.64,8300.0,42.5105,42.5484,42.1314,42.302,8300.0
2011-10-18 13:30:00,44.66,44.82,44.56,44.78,6000.0,42.321,42.4726,42.2262,42.4347,6000.0
2011-10-18 14:00:00,44.82,44.95,44.74,44.89,7000.0,42.4726,42.5958,42.3968,42.5389,7000.0
2011-10-18 14:30:00,44.94,45.0,44.72,44.89,13900.0,42.5863,42.6431,42.3778,42.5389,13900.0
2011-10-18 15:00:00,44.97,45.72,44.94,45.21,35600.0,42.6147,43.3254,42.5863,42.8421,35600.0
2011-10-18 15:30:00,45.19,45.68,45.03,45.42,78800.0,42.8232,43.2875,42.6716,43.0412,78800.0
2011-10-19 09:30:00,45.3,45.3,44.63,44.87,9700.0,42.9274,42.9274,42.2925,42.52,9700.0
2011-10-19 10:00:00,44.87,45.07,44.55,45.03,15200.0,42.52,42.7095,42.2167,42.6716,15200.0
2011-10-19 10:30:00,45.1,45.11,44.86,44.88,9800.0,42.7379,42.7474,42.5105,42.5294,9800.0
2011-10-19 11:00:00,44.87,45.14,44.82,45.14,21500.0,42.52,42.7758,42.4726,42.7758,21500.0
2011-10-19 11:30:00,45.16,45.22,44.95,44.97,9600.0,42.7948,42.8516,42.5958,42.6147,9600.0
2011-10-19 12:00:00,45.0,45.21,44.93,45.19,9500.0,42.6431,42.8421,42.5768,42.8232,9500.0
2011-10-19 12:30:00,45.11,45.3,45.1,45.3,2800.0,42.7474,42.9274,42.7379,42.9274,2800.0
2011-10-19 13:00:00,45.3,45.43,45.24,45.28,6100.0,42.9274,43.0506,42.8706,42.9085,6100.0
2011-10-19 13:30:00,45.22,45.25,44.96,45.08,6500.0,42.8516,42.8801,42.6052,42.719,6500.0
2011-10-19 14:00:00,45.07,45.12,44.49,44.51,21300.0,42.7095,42.7569,42.1599,42.1788,21300.0
2011-10-19 14:30:00,44.43,44.68,44.28,44.36,11500.0,42.103,42.3399,41.9609,42.0367,11500.0
2011-10-19 15:00:00,44.35,44.61,44.28,44.45,69900.0,42.0272,42.2736,41.9609,42.122,69900.0
2011-10-19 15:30:00,44.44,44.63,44.28,44.5,118800.0,42.1125,42.2925,41.9609,42.1693,118800.0
2011-10-20 09:30:00,44.57,44.57,43.51,43.69,12600.0,42.2357,42.2357,41.2312,41.4018,12600.0
2011-10-20 10:00:00,43.7,44.21,43.7,43.88,18700.0,41.4112,41.8945,41.4112,41.5818,18700.0
2011-10-20 10:30:00,43.88,44.02,43.25,43.25,10800.0,41.5818,41.7145,40.9848,40.9848,10800.0
2011-10-20 11:00:00,43.25,43.4,43.05,43.3,13800.0,40.9848,41.1269,40.7953,41.0322,13800.0
2011-10-20 11:30:00,43.27,43.34,42.77,42.88,34900.0,41.0038,41.0701,40.5299,40.6342,34900.0
2011-10-20 12:00:00,42.87,42.93,42.59,42.89,23600.0,40.6247,40.6816,40.3594,40.6437,23600.0
2011-10-20 12:30:00,42.94,43.17,42.84,43.15,18700.0,40.691,40.909,40.5963,40.89,18700.0
2011-10-20 13:00:00,43.1,43.98,43.07,43.79,49900.0,40.8427,41.6766,40.8142,41.4965,49900.0
2011-10-20 13:30:00,43.81,43.93,43.45,43.72,22100.0,41.5155,41.6292,41.1743,41.4302,22100.0
2011-10-20 14:00:00,43.66,43.79,43.36,43.45,29600.0,41.3733,41.4965,41.089,41.1743,29600.0
2011-10-20 14:30:00,43.46,43.67,43.34,43.62,42100.0,41.1838,41.3828,41.0701,41.3354,42100.0
2011-10-20 15:00:00,43.6,43.73,43.44,43.55,38600.0,41.3165,41.4397,41.1649,41.2691,38600.0
2011-10-20 15:30:00,43.51,43.74,43.48,43.59,100600.0,41.2312,41.4491,41.2028,41.307,100600.0
2011-10-21 09:30:00,44.57,44.77,43.64,43.98,60400.0,42.2357,42.4252,41.3544,41.6766,60400.0
2011-10-21 10:00:00,43.96,44.23,43.89,44.16,39000.0,41.6576,41.9135,41.5913,41.8471,39000.0
2011-10-21 10:30:00,44.26,44.27,44.1,44.25,23000.0,41.9419,41.9514,41.7903,41.9324,23000.0
2011-10-21 11:00:00,44.27,44.3,44.13,44.21,20300.0,41.9514,41.9798,41.8187,41.8945,20300.0
2011-10-21 11:30:00,44.21,44.25,44.19,44.2,10400.0,41.8945,41.9324,41.8756,41.885,10400.0
2011-10-21 12:00:00,44.16,44.27,44.15,44.27,4100.0,41.8471,41.9514,41.8377,41.9514,4100.0
2011-10-21 12:30:00,44.25,44.27,44.07,44.07,8800.0,41.9324,41.9514,41.7619,41.7619,8800.0
2011-10-21 13:00:00,44.08,44.08,43.69,43.77,9500.0,41.7713,41.7713,41.4018,41.4776,9500.0
2011-10-21 13:30:00,43.73,43.79,43.55,43.57,10800.0,41.4397,41.4965,41.2691,41.288,10800.0
2011-10-21 14:00:00,43.58,43.99,43.54,43.89,11000.0,41.2975,41.686,41.2596,41.5913,11000.0
2011-10-21 14:30:00,43.88,44.08,43.8,44.05,12400.0,41.5818,41.7713,41.506,41.7429,12400.0
2011-10-21 15:00:00,44.15,44.25,44.02,44.02,29000.0,41.8377,41.9324,41.7145,41.7145,29000.0
2011-10-21 15:30:00,44.0,44.2,43.79,44.08,110200.0,41.6955,41.885,41.4965,41.7713,110200.0
2011-10-24 09:30:00,44.39,45.19,43.89,45.07,31200.0,42.0651,42.8232,41.5913,42.7095,31200.0
2011-10-24 10:00:00,45.03,45.4,44.82,45.28,29500.0,42.6716,43.0222,42.4726,42.9085,29500.0
2011-10-24 10:30:00,45.25,45.59,45.12,45.18,41500.0,42.8801,43.2022,42.7569,42.8137,41500.0
2011-10-24 11:00:00,45.16,45.3,45.0,45.12,35900.0,42.7948,42.9274,42.6431,42.7569,35900.0
2011-10-24 11:30:00,45.17,45.77,45.17,45.69,26500.0,42.8042,43.3728,42.8042,43.297,26500.0
2011-10-24 12:00:00,45.69,45.91,45.68,45.88,11400.0,43.297,43.5055,43.2875,43.4771,11400.0
2011-10-24 12:30:00,45.87,45.89,45.47,45.71,15100.0,43.4676,43.4865,43.0885,43.316,15100.0
2011-10-24 13:00:00,45.71,46.17,45.65,46.17,39000.0,43.316,43.7519,43.2591,43.7519,39000.0
2011-10-24 13:30:00,46.14,46.53,46.14,46.31,40400.0,43.7234,44.093,43.7234,43.8845,40400.0
2011-10-24 14:00:00,46.31,46.31,45.95,46.0,25900.0,43.8845,43.8845,43.5434,43.5908,25900.0
2011-10-24 14:30:00,46.0,46.27,45.96,46.27,27700.0,43.5908,43.8466,43.5529,43.8466,27700.0
2011-10-24 15:00:00,46.31,46.36,46.01,46.04,39300.0,43.8845,43.9319,43.6003,43.6287,39300.0
2011-10-24 15:30:00,46.02,46.32,45.94,46.28,100800.0,43.6097,43.894,43.5339,43.8561,100800.0
2011-10-25 09:30:00,45.73,45.93,44.66,45.1,19400.0,43.3349,43.5244,42.321,42.7379,19400.0
2011-10-25 10:00:00,45.14,45.51,45.0,45.41,19700.0,42.7758,43.1264,42.6431,43.0317,19700.0
2011-10-25 10:30:00,45.43,45.8,45.43,45.59,22000.0,43.0506,43.4012,43.0506,43.2022,22000.0
2011-10-25 11:00:00,45.62,45.65,45.29,45.54,14500.0,43.2307,43.2591,42.918,43.1549,14500.0
2011-10-25 11:30:00,45.54,45.58,45.35,45.53,10100.0,43.1549,43.1928,42.9748,43.1454,10100.0
2011-10-25 12:00:00,45.54,45.82,45.51,45.72,12300.0,43.1549,43.4202,43.1264,43.3254,12300.0
2011-10-25 12:30:00,45.77,45.77,45.17,45.17,10200.0,43.3728,43.3728,42.8042,42.8042,10200.0
2011-10-25 13:00:00,45.15,45.4,45.15,45.21,8700.0,42.7853,43.0222,42.7853,42.8421,8700.0
2011-10-25 13:30:00,45.19,45.21,45.0,45.08,18900.0,42.8232,42.8421,42.6431,42.719,18900.0
2011-10-25 14:00:00,45.01,45.13,44.98,45.06,30200.0,42.6526,42.7663,42.6242,42.7,30200.0
2011-10-25 14:30:00,45.01,45.26,44.98,45.21,30900.0,42.6526,42.8895,42.6242,42.8421,30900.0
2011-10-25 15:00:00,45.25,45.31,44.96,45.04,29300.0,42.8801,42.9369,42.6052,42.6811,29300.0
2011-10-25 15:30:00,45.08,45.15,44.9,45.04,85500.0,42.719,42.7853,42.5484,42.6811,85500.0
2011-10-26 09:30:00,45.92,45.92,45.3,45.45,9100.0,43.515,43.515,42.9274,43.0696,9100.0
2011-10-26 10:00:00,45.36,45.41,44.68,44.83,8900.0,42.9843,43.0317,42.3399,42.4821,8900.0
2011-10-26 10:30:00,44.85,45.12,44.33,44.57,64000.0,42.501,42.7569,42.0082,42.2357,64000.0
2011-10-26 11:00:00,44.62,45.05,44.62,45.01,7500.0,42.2831,42.6905,42.2831,42.6526,7500.0
2011-10-26 11:30:00,45.12,45.49,45.12,45.47,6400.0,42.7569,43.1075,42.7569,43.0885,6400.0
2011-10-26 12:00:00,45.33,45.43,45.26,45.43,7400.0,42.9559,43.0506,42.8895,43.0506,7400.0
2011-10-26 12:30:00,45.47,45.47,45.19,45.2,6200.0,43.0885,43.0885,42.8232,42.8327,6200.0
2011-10-26 13:00:00,45.22,45.22,44.81,44.99,9800.0,42.8516,42.8516,42.4631,42.6337,9800.0
2011-10-26 13:30:00,45.07,45.57,45.07,45.45,13700.0,42.7095,43.1833,42.7095,43.0696,13700.0
2011-10-26 14:00:00,45.55,45.7,45.47,45.57,9200.0,43.1643,43.3065,43.0885,43.1833,9200.0
2011-10-26 14:30:00,45.55,45.8,45.49,45.6,16100.0,43.1643,43.4012,43.1075,43.2117,16100.0
2011-10-26 15:00:00,45.61,45.79,45.55,45.75,21700.0,43.2212,43.3918,43.1643,43.3539,21700.0
2011-10-26 15:30:00,45.75,46.09,45.6,45.78,51800.0,43.3539,43.6761,43.2117,43.3823,51800.0
2011-10-27 09:30:00,47.73,47.97,47.44,47.44,21800.0,45.2302,45.4576,44.9554,44.9554,21800.0
2011-10-27 10:00:00,47.33,47.71,47.25,47.39,15000.0,44.8511,45.2112,44.7753,44.908,15000.0
2011-10-27 10:30:00,47.38,47.78,47.32,47.59,15500.0,44.8985,45.2775,44.8416,45.0975,15500.0
2011-10-27 11:00:00,47.61,47.73,47.5,47.62,11200.0,45.1165,45.2302,45.0122,45.1259,11200.0
2011-10-27 11:30:00,47.67,48.4,47.59,48.36,22800.0,45.1733,45.8651,45.0975,45.8272,22800.0
2011-10-27 12:00:00,48.39,48.87,48.39,48.87,26400.0,45.8556,46.3105,45.8556,46.3105,26400.0
2011-10-27 12:30:00,48.85,49.06,48.8,48.88,30600.0,46.2915,46.4905,46.2441,46.3199,30600.0
2011-10-27 13:00:00,48.9,49.38,48.89,49.3,20900.0,46.3389,46.7937,46.3294,46.7179,20900.0
2011-10-27 13:30:00,49.29,49.69,49.29,49.66,26300.0,46.7085,47.0875,46.7085,47.0591,26300.0
2011-10-27 14:00:00,49.67,49.86,49.34,49.71,40000.0,47.0686,47.2486,46.7558,47.1065,40000.0
2011-10-27 14:30:00,49.76,49.76,49.52,49.58,50500.0,47.1538,47.1538,46.9264,46.9833,50500.0
2011-10-27 15:00:00,49.56,49.85,49.54,49.68,57000.0,46.9643,47.2391,46.9454,47.078,57000.0
2011-10-27 15:30:00,49.66,49.74,49.01,49.32,137900.0,47.0591,47.1349,46.4431,46.7369,137900.0
2011-10-28 09:30:00,49.48,50.01,48.83,49.81,68300.0,46.8885,47.3908,46.2726,47.2012,68300.0
2011-10-28 10:00:00,49.8,49.92,49.55,49.78,17500.0,47.1918,47.3055,46.9548,47.1728,17500.0
2011-10-28 10:30:00,49.81,50.0,49.55,49.72,23900.0,47.2012,47.3813,46.9548,47.1159,23900.0
2011-10-28 11:00:00,49.78,49.85,49.6,49.64,13500.0,47.1728,47.2391,47.0022,47.0401,13500.0
2011-10-28 11:30:00,49.68,49.72,49.11,49.11,26300.0,47.078,47.1159,46.5379,46.5379,26300.0
2011-10-28 12:00:00,49.12,49.26,48.93,48.97,8400.0,46.5474,46.68,46.3673,46.4052,8400.0
2011-10-28 12:30:00,48.99,49.04,48.75,48.87,6900.0,46.4242,46.4716,46.1967,46.3105,6900.0
2011-10-28 13:00:00,48.9,49.0,48.77,48.96,9300.0,46.3389,46.4337,46.2157,46.3957,9300.0
2011-10-28 13:30:00,48.88,48.94,48.73,48.85,6400.0,46.3199,46.3768,46.1778,46.2915,6400.0
2011-10-28 14:00:00,48.81,48.89,48.43,48.57,13900.0,46.2536,46.3294,45.8935,46.0262,13900.0
2011-10-28 14:30:00,48.54,48.6,48.29,48.33,9700.0,45.9977,46.0546,45.7608,45.7987,9700.0
2011-10-28 15:00:00,48.36,48.64,48.36,48.53,16300.0,45.8272,46.0925,45.8272,45.9883,16300.0
2011-10-28 15:30:00,48.48,48.7,48.4,48.5,63000.0,45.9409,46.1494,45.8651,45.9598,63000.0
2011-10-31 09:30:00,47.52,47.96,46.93,47.09,17800.0,45.0312,45.4481,44.4721,44.6237,17800.0
2011-10-31 10:00:00,47.05,47.47,46.98,47.16,14800.0,44.5858,44.9838,44.5194,44.69,14800.0
2011-10-31 10:30:00,47.13,47.59,47.13,47.59,8800.0,44.6616,45.0975,44.6616,45.0975,8800.0
2011-10-31 11:00:00,47.6,47.72,47.48,47.57,6600.0,45.107,45.2207,44.9933,45.0785,6600.0
2011-10-31 11:30:00,47.56,47.71,47.55,47.59,5600.0,45.0691,45.2112,45.0596,45.0975,5600.0
2011-10-31 12:00:00,47.6,47.6,47.21,47.22,3000.0,45.107,45.107,44.7374,44.7469,3000.0
2011-10-31 12:30:00,47.23,47.42,47.18,47.37,4300.0,44.7564,44.9364,44.709,44.889,4300.0
2011-10-31 13:00:00,47.41,47.63,47.33,47.35,8700.0,44.9269,45.1354,44.8511,44.8701,8700.0
2011-10-31 13:30:00,47.47,47.8,47.47,47.69,5600.0,44.9838,45.2965,44.9838,45.1923,5600.0
2011-10-31 14:00:00,47.66,47.7,47.35,47.47,6500.0,45.1638,45.2017,44.8701,44.9838,6500.0
2011-10-31 14:30:00,47.49,47.52,47.28,47.37,9400.0,45.0027,45.0312,44.8037,44.889,9400.0
2011-10-31 15:00:00,47.39,47.39,46.65,46.69,23300.0,44.908,44.908,44.2067,44.2446,23300.0
2011-10-31 15:30:00,46.64,46.87,46.26,46.3,92700.0,44.1973,44.4152,43.8372,43.8751,92700.0
2011-11-01 09:30:00,45.13,45.29,44.61,45.04,30500.0,42.7663,42.918,42.2736,42.6811,30500.0
2011-11-01 10:00:00,45.01,45.62,44.92,45.58,37400.0,42.6526,43.2307,42.5673,43.1928,37400.0
2011-11-01 10:30:00,45.58,45.99,45.55,45.66,20600.0,43.1928,43.5813,43.1643,43.2686,20600.0
2011-11-01 11:00:00,45.65,45.8,45.5,45.61,12200.0,43.2591,43.4012,43.117,43.2212,12200.0
2011-11-01 11:30:00,45.61,45.62,44.67,44.83,28800.0,43.2212,43.2307,42.3304,42.4821,28800.0
2011-11-01 12:00:00,44.82,44.83,44.27,44.28,28800.0,42.4726,42.4821,41.9514,41.9609,28800.0
2011-11-01 12:30:00,44.28,44.59,44.1,44.14,14800.0,41.9609,42.2546,41.7903,41.8282,14800.0
2011-11-01 13:00:00,44.1,44.56,43.97,44.52,9600.0,41.7903,42.2262,41.6671,42.1883,9600.0
2011-11-01 13:30:00,44.51,45.08,44.43,44.6,20700.0,42.1788,42.719,42.103,42.2641,20700.0
2011-11-01 14:00:00,44.6,45.16,44.54,45.0,15900.0,42.2641,42.7948,42.2072,42.6431,15900.0
2011-11-01 14:30:00,44.97,45.07,44.44,44.52,19800.0,42.6147,42.7095,42.1125,42.1883,19800.0
2011-11-01 15:00:00,44.47,44.55,44.16,44.29,26200.0,42.1409,42.2167,41.8471,41.9703,26200.0
2011-11-01 15:30:00,44.28,44.66,44.08,44.27,114500.0,41.9609,42.321,41.7713,41.9514,114500.0
2011-11-02 09:30:00,45.16,45.37,44.72,44.74,10700.0,42.7948,42.9938,42.3778,42.3968,10700.0
2011-11-02 10:00:00,44.82,45.09,44.68,45.05,7600.0,42.4726,42.7284,42.3399,42.6905,7600.0
2011-11-02 10:30:00,45.03,45.52,44.93,45.52,6800.0,42.6716,43.1359,42.5768,43.1359,6800.0
2011-11-02 11:00:00,45.5,45.7,45.48,45.55,8900.0,43.117,43.3065,43.098,43.1643,8900.0
2011-11-02 11:30:00,45.55,45.55,45.27,45.28,6300.0,43.1643,43.1643,42.899,42.9085,6300.0
2011-11-02 12:00:00,45.27,45.44,45.19,45.35,5000.0,42.899,43.0601,42.8232,42.9748,5000.0
2011-11-02 12:30:00,45.38,45.55,44.97,44.97,7700.0,43.0032,43.1643,42.6147,42.6147,7700.0
2011-11-02 13:00:00,44.93,44.93,44.44,44.57,8600.0,42.5768,42.5768,42.1125,42.2357,8600.0
2011-11-02 13:30:00,44.55,44.98,44.54,44.65,6700.0,42.2167,42.6242,42.2072,42.3115,6700.0
2011-11-02 14:00:00,44.62,44.81,44.41,44.77,12000.0,42.2831,42.4631,42.084,42.4252,12000.0
2011-11-02 14:30:00,44.71,45.1,44.67,45.1,11200.0,42.3683,42.7379,42.3304,42.7379,11200.0
2011-11-02 15:00:00,45.13,45.51,45.04,45.31,17100.0,42.7663,43.1264,42.6811,42.9369,17100.0
2011-11-02 15:30:00,45.27,45.51,45.13,45.42,60300.0,42.899,43.1264,42.7663,43.0412,60300.0
2011-11-03 09:30:00,46.4,46.4,45.47,45.61,7400.0,43.9698,43.9698,43.0885,43.2212,7400.0
2011-11-03 10:00:00,45.52,45.98,45.2,45.9,6700.0,43.1359,43.5718,42.8327,43.496,6700.0
2011-11-03 10:30:00,46.0,46.47,45.77,46.23,8500.0,43.5908,44.0362,43.3728,43.8087,8500.0
2011-11-03 11:00:00,46.29,46.67,46.12,46.67,5600.0,43.8656,44.2257,43.7045,44.2257,5600.0
2011-11-03 11:30:00,46.66,46.66,46.34,46.34,3300.0,44.2162,44.2162,43.913,43.913,3300.0
2011-11-03 12:00:00,46.23,46.68,46.23,46.68,5700.0,43.8087,44.2352,43.8087,44.2352,5700.0
2011-11-03 12:30:00,46.6,46.84,46.44,46.78,5800.0,44.1593,44.3868,44.0077,44.3299,5800.0
2011-11-03 13:00:00,46.82,47.01,46.76,46.98,6400.0,44.3678,44.5479,44.311,44.5194,6400.0
2011-11-03 13:30:00,46.96,47.43,46.94,47.11,10000.0,44.5005,44.9459,44.4815,44.6426,10000.0
2011-11-03 14:00:00,47.19,47.46,47.15,47.23,8800.0,44.7184,44.9743,44.6805,44.7564,8800.0
2011-11-03 14:30:00,47.18,47.29,47.06,47.16,9900.0,44.709,44.8132,44.5953,44.69,9900.0
2011-11-03 15:00:00,47.18,47.46,47.18,47.33,16300.0,44.709,44.9743,44.709,44.8511,16300.0
2011-11-03 15:30:00,47.41,47.52,47.2,47.36,45100.0,44.9269,45.0312,44.7279,44.8795,45100.0
2011-11-04 09:30:00,46.72,46.72,45.85,45.85,40500.0,44.2731,44.2731,43.4486,43.4486,40500.0
2011-11-04 10:00:00,45.85,45.97,45.65,45.72,11000.0,43.4486,43.5623,43.2591,43.3254,11000.0
2011-11-04 10:30:00,45.7,45.89,45.42,45.85,8500.0,43.3065,43.4865,43.0412,43.4486,8500.0
2011-11-04 11:00:00,45.96,46.05,45.61,45.81,9200.0,43.5529,43.6382,43.2212,43.4107,9200.0
2011-11-04 11:30:00,45.78,45.87,45.68,45.78,7400.0,43.3823,43.4676,43.2875,43.3823,7400.0
2011-11-04 12:00:00,45.84,45.92,45.54,45.54,23000.0,43.4392,43.515,43.1549,43.1549,23000.0
2011-11-04 12:30:00,45.6,45.6,45.23,45.57,14300.0,43.2117,43.2117,42.8611,43.1833,14300.0
2011-11-04 13:00:00,45.58,46.01,45.51,45.93,10000.0,43.1928,43.6003,43.1264,43.5244,10000.0
2011-11-04 13:30:00,45.93,46.15,45.79,45.87,14400.0,43.5244,43.7329,43.3918,43.4676,14400.0
2011-11-04 14:00:00,45.94,46.03,45.83,45.91,10000.0,43.5339,43.6192,43.4297,43.5055,10000.0
2011-11-04 14:30:00,45.97,46.13,45.91,46.03,13400.0,43.5623,43.714,43.5055,43.6192,13400.0
2011-11-04 15:00:00,46.03,46.13,45.84,46.09,35900.0,43.6192,43.714,43.4392,43.6761,35900.0
2011-11-04 15:30:00,46.05,46.34,46.05,46.19,98900.0,43.6382,43.913,43.6382,43.7708,98900.0
2011-11-07 09:30:00,46.02,46.02,45.35,45.62,16200.0,43.6097,43.6097,42.9748,43.2307,16200.0
2011-11-07 10:00:00,45.64,45.71,45.49,45.53,30800.0,43.2496,43.316,43.1075,43.1454,30800.0
2011-11-07 10:30:00,45.5,45.54,45.05,45.12,34200.0,43.117,43.1549,42.6905,42.7569,34200.0
2011-11-07 11:00:00,45.12,45.36,45.1,45.13,15000.0,42.7569,42.9843,42.7379,42.7663,15000.0
2011-11-07 11:30:00,45.1,45.2,45.02,45.04,15900.0,42.7379,42.8327,42.6621,42.6811,15900.0
2011-11-07 12:00:00,45.05,45.12,44.72,44.73,23100.0,42.6905,42.7569,42.3778,42.3873,23100.0
2011-11-07 12:30:00,44.71,44.85,44.61,44.85,15100.0,42.3683,42.501,42.2736,42.501,15100.0
2011-11-07 13:00:00,44.8,45.05,44.74,45.0,7900.0,42.4536,42.6905,42.3968,42.6431,7900.0
2011-11-07 13:30:00,45.01,45.35,45.01,45.29,15200.0,42.6526,42.9748,42.6526,42.918,15200.0
2011-11-07 14:00:00,45.29,45.45,45.19,45.33,29100.0,42.918,43.0696,42.8232,42.9559,29100.0
2011-11-07 14:30:00,45.37,45.49,45.28,45.42,46700.0,42.9938,43.1075,42.9085,43.0412,46700.0
2011-11-07 15:00:00,45.43,45.6,45.4,45.4,49300.0,43.0506,43.2117,43.0222,43.0222,49300.0
2011-11-07 15:30:00,45.4,45.58,45.3,45.43,105500.0,43.0222,43.1928,42.9274,43.0506,105500.0
2011-11-08 09:30:00,46.0,46.0,45.47,45.86,14200.0,43.5908,43.5908,43.0885,43.4581,14200.0
2011-11-08 10:00:00,45.97,46.03,45.16,45.16,18300.0,43.5623,43.6192,42.7948,42.7948,18300.0
2011-11-08 10:30:00,45.21,45.63,45.21,45.47,19800.0,42.8421,43.2402,42.8421,43.0885,19800.0
2011-11-08 11:00:00,45.46,45.5,44.77,44.98,13000.0,43.0791,43.117,42.4252,42.6242,13000.0
2011-11-08 11:30:00,45.0,45.22,44.97,45.1,9500.0,42.6431,42.8516,42.6147,42.7379,9500.0
2011-11-08 12:00:00,45.12,45.42,45.03,45.35,7300.0,42.7569,43.0412,42.6716,42.9748,7300.0
2011-11-08 12:30:00,45.4,45.51,45.28,45.33,8000.0,43.0222,43.1264,42.9085,42.9559,8000.0
2011-11-08 13:00:00,45.35,45.59,45.27,45.55,8300.0,42.9748,43.2022,42.899,43.1643,8300.0
2011-11-08 13:30:00,45.53,45.92,45.5,45.88,36300.0,43.1454,43.515,43.117,43.4771,36300.0
2011-11-08 14:00:00,45.86,45.91,45.59,45.83,42100.0,43.4581,43.5055,43.2022,43.4297,42100.0
2011-11-08 14:30:00,45.91,45.91,45.64,45.71,50900.0,43.5055,43.5055,43.2496,43.316,50900.0
2011-11-08 15:00:00,45.71,45.9,45.64,45.88,33400.0,43.316,43.496,43.2496,43.4771,33400.0
2011-11-08 15:30:00,45.86,46.03,45.76,45.84,98200.0,43.4581,43.6192,43.3633,43.4392,98200.0
2011-11-09 09:30:00,44.36,44.5,44.02,44.29,20600.0,42.0367,42.1693,41.7145,41.9703,20600.0
2011-11-09 10:00:00,44.41,44.63,44.17,44.18,27000.0,42.084,42.2925,41.8566,41.8661,27000.0
2011-11-09 10:30:00,44.27,44.35,44.0,44.11,10900.0,41.9514,42.0272,41.6955,41.7998,10900.0
2011-11-09 11:00:00,44.13,44.36,44.03,44.21,9300.0,41.8187,42.0367,41.724,41.8945,9300.0
2011-11-09 11:30:00,44.23,44.29,44.09,44.18,7600.0,41.9135,41.9703,41.7808,41.8661,7600.0
2011-11-09 12:00:00,44.18,44.22,43.88,43.93,18000.0,41.8661,41.904,41.5818,41.6292,18000.0
2011-11-09 12:30:00,43.91,44.08,43.91,44.07,15700.0,41.6102,41.7713,41.6102,41.7619,15700.0
2011-11-09 13:00:00,44.06,44.1,43.7,43.76,14500.0,41.7524,41.7903,41.4112,41.4681,14500.0
2011-11-09 13:30:00,43.8,43.8,43.22,43.34,23900.0,41.506,41.506,40.9564,41.0701,23900.0
2011-11-09 14:00:00,43.34,43.48,43.08,43.47,50600.0,41.0701,41.2028,40.8237,41.1933,50600.0
2011-11-09 14:30:00,43.45,43.77,43.37,43.58,23200.0,41.1743,41.4776,41.0985,41.2975,23200.0
2011-11-09 15:00:00,43.57,43.92,43.57,43.74,25600.0,41.288,41.6197,41.288,41.4491,25600.0
2011-11-09 15:30:00,43.75,43.76,43.38,43.48,110000.0,41.4586,41.4681,41.108,41.2028,110000.0
2011-11-10 09:30:00,44.4,44.75,43.86,43.89,19700.0,42.0746,42.4062,41.5629,41.5913,19700.0
2011-11-10 10:00:00,43.78,44.25,43.78,43.95,11700.0,41.487,41.9324,41.487,41.6481,11700.0
2011-11-10 10:30:00,43.86,43.98,43.6,43.93,11000.0,41.5629,41.6766,41.3165,41.6292,11000.0
2011-11-10 11:00:00,43.88,44.19,43.87,43.87,13000.0,41.5818,41.8756,41.5723,41.5723,13000.0
2011-11-10 11:30:00,43.86,44.43,43.85,44.11,11700.0,41.5629,42.103,41.5534,41.7998,11700.0
2011-11-10 12:00:00,44.17,44.36,44.04,44.08,7000.0,41.8566,42.0367,41.7334,41.7713,7000.0
2011-11-10 12:30:00,43.97,44.16,43.74,44.1,7800.0,41.6671,41.8471,41.4491,41.7903,7800.0
2011-11-10 13:00:00,44.03,44.33,43.91,44.13,6300.0,41.724,42.0082,41.6102,41.8187,6300.0
2011-11-10 13:30:00,44.15,44.2,43.87,44.02,3900.0,41.8377,41.885,41.5723,41.7145,3900.0
2011-11-10 14:00:00,44.04,44.06,43.61,43.82,13900.0,41.7334,41.7524,41.3259,41.525,13900.0
2011-11-10 14:30:00,43.85,44.06,43.75,43.78,12500.0,41.5534,41.7524,41.4586,41.487,12500.0
2011-11-10 15:00:00,43.77,44.19,43.74,44.13,29800.0,41.4776,41.8756,41.4491,41.8187,29800.0
2011-11-10 15:30:00,44.13,44.42,43.96,44.23,88700.0,41.8187,42.0935,41.6576,41.9135,88700.0
2011-11-11 09:30:00,44.86,45.05,44.63,45.02,7900.0,42.5105,42.6905,42.2925,42.6621,7900.0
2011-11-11 10:00:00,45.07,45.51,45.07,45.51,4100.0,42.7095,43.1264,42.7095,43.1264,4100.0
2011-11-11 10:30:00,45.58,45.99,45.52,45.99,7700.0,43.1928,43.5813,43.1359,43.5813,7700.0
2011-11-11 11:00:00,45.98,46.04,45.88,45.88,8000.0,43.5718,43.6287,43.4771,43.4771,8000.0
2011-11-11 11:30:00,45.88,46.07,45.83,45.83,6300.0,43.4771,43.6571,43.4297,43.4297,6300.0
2011-11-11 12:00:00,45.89,46.03,45.8,45.8,4000.0,43.4865,43.6192,43.4012,43.4012,4000.0
2011-11-11 12:30:00,45.81,45.81,45.69,45.73,3600.0,43.4107,43.4107,43.297,43.3349,3600.0
2011-11-11 13:00:00,45.78,45.96,45.76,45.78,4100.0,43.3823,43.5529,43.3633,43.3823,4100.0
2011-11-11 13:30:00,45.74,45.94,45.74,45.8,6200.0,43.3444,43.5339,43.3444,43.4012,6200.0
2011-11-11 14:00:00,45.86,46.06,45.79,46.05,12700.0,43.4581,43.6476,43.3918,43.6382,12700.0
2011-11-11 14:30:00,46.06,46.14,45.91,45.95,19900.0,43.6476,43.7234,43.5055,43.5434,19900.0
2011-11-11 15:00:00,45.99,46.12,45.89,46.12,12300.0,43.5813,43.7045,43.4865,43.7045,12300.0
2011-11-11 15:30:00,46.12,46.23,45.96,46.13,61700.0,43.7045,43.8087,43.5529,43.714,61700.0
2011-11-14 09:30:00,45.76,46.14,45.58,45.76,6100.0,43.3633,43.7234,43.1928,43.3633,6100.0
2011-11-14 10:00:00,45.7,46.04,45.64,45.99,3100.0,43.3065,43.6287,43.2496,43.5813,3100.0
2011-11-14 10:30:00,45.91,45.93,45.58,45.76,2700.0,43.5055,43.5244,43.1928,43.3633,2700.0
2011-11-14 11:00:00,45.81,45.87,45.61,45.7,1900.0,43.4107,43.4676,43.2212,43.3065,1900.0
2011-11-14 11:30:00,45.68,45.68,45.12,45.16,4600.0,43.2875,43.2875,42.7569,42.7948,4600.0
2011-11-14 12:00:00,45.15,45.15,44.79,44.79,7900.0,42.7853,42.7853,42.4441,42.4441,7900.0
2011-11-14 12:30:00,44.91,44.93,44.84,44.88,3600.0,42.5579,42.5768,42.4915,42.5294,3600.0
2011-11-14 13:00:00,44.86,44.99,44.76,44.99,6200.0,42.5105,42.6337,42.4157,42.6337,6200.0
2011-11-14 13:30:00,44.97,45.12,44.91,45.04,6700.0,42.6147,42.7569,42.5579,42.6811,6700.0
2011-11-14 14:00:00,45.03,45.28,45.03,45.19,12700.0,42.6716,42.9085,42.6716,42.8232,12700.0
2011-11-14 14:30:00,45.22,45.28,45.13,45.15,18700.0,42.8516,42.9085,42.7663,42.7853,18700.0
2011-11-14 15:00:00,45.16,45.34,45.16,45.27,28500.0,42.7948,42.9653,42.7948,42.899,28500.0
2011-11-14 15:30:00,45.24,45.51,45.2,45.44,67800.0,42.8706,43.1264,42.8327,43.0601,67800.0
2011-11-15 09:30:00,45.17,45.48,45.0,45.48,23900.0,42.8042,43.098,42.6431,43.098,23900.0
2011-11-15 10:00:00,45.46,45.61,45.38,45.59,14400.0,43.0791,43.2212,43.0032,43.2022,14400.0
2011-11-15 10:30:00,45.59,45.8,45.51,45.68,10100.0,43.2022,43.4012,43.1264,43.2875,10100.0
2011-11-15 11:00:00,45.58,45.63,45.32,45.4,10500.0,43.1928,43.2402,42.9464,43.0222,10500.0
2011-11-15 11:30:00,45.34,45.4,45.18,45.37,9100.0,42.9653,43.0222,42.8137,42.9938,9100.0
2011-11-15 12:00:00,45.4,46.02,45.36,45.98,12700.0,43.0222,43.6097,42.9843,43.5718,12700.0
2011-11-15 12:30:00,46.02,46.55,46.0,46.4,11200.0,43.6097,44.112,43.5908,43.9698,11200.0
2011-11-15 13:00:00,46.47,46.61,46.34,46.57,7500.0,44.0362,44.1688,43.913,44.1309,7500.0
2011-11-15 13:30:00,46.59,46.82,46.57,46.72,13300.0,44.1499,44.3678,44.1309,44.2731,13300.0
2011-11-15 14:00:00,46.73,46.73,46.49,46.55,11900.0,44.2825,44.2825,44.0551,44.112,11900.0
2011-11-15 14:30:00,46.55,46.68,46.51,46.58,13600.0,44.112,44.2352,44.0741,44.1404,13600.0
2011-11-15 15:00:00,46.61,46.82,46.61,46.82,27000.0,44.1688,44.3678,44.1688,44.3678,27000.0
2011-11-15 15:30:00,46.83,46.83,46.46,46.47,64800.0,44.3773,44.3773,44.0267,44.0362,64800.0
2011-11-16 09:30:00,45.8,46.6,45.8,46.51,17100.0,43.4012,44.1593,43.4012,44.0741,17100.0
2011-11-16 10:00:00,46.58,46.75,46.37,46.56,11900.0,44.1404,44.3015,43.9414,44.1214,11900.0
2011-11-16 10:30:00,46.51,46.96,46.48,46.95,14000.0,44.0741,44.5005,44.0456,44.491,14000.0
2011-11-16 11:00:00,47.0,47.24,46.98,47.12,17100.0,44.5384,44.7658,44.5194,44.6521,17100.0
2011-11-16 11:30:00,47.14,47.19,46.88,46.92,12400.0,44.6711,44.7184,44.4247,44.4626,12400.0
2011-11-16 12:00:00,46.98,47.06,46.9,46.98,4500.0,44.5194,44.5953,44.4436,44.5194,4500.0
2011-11-16 12:30:00,46.99,47.22,46.95,47.12,14800.0,44.5289,44.7469,44.491,44.6521,14800.0
2011-11-16 13:00:00,47.16,47.48,47.12,47.4,9700.0,44.69,44.9933,44.6521,44.9174,9700.0
2011-11-16 13:30:00,47.52,47.67,47.38,47.5,8800.0,45.0312,45.1733,44.8985,45.0122,8800.0
2011-11-16 14:00:00,47.5,47.52,47.35,47.37,15300.0,45.0122,45.0312,44.8701,44.889,15300.0
2011-11-16 14:30:00,47.39,47.48,47.09,47.17,16400.0,44.908,44.9933,44.6237,44.6995,16400.0
2011-11-16 15:00:00,47.17,47.23,46.59,46.6,23900.0,44.6995,44.7564,44.1499,44.1593,23900.0
2011-11-16 15:30:00,46.63,46.63,46.09,46.26,89300.0,44.1878,44.1878,43.6761,43.8372,89300.0
2011-11-17 09:30:00,46.05,46.05,45.72,45.89,5500.0,43.6382,43.6382,43.3254,43.4865,5500.0
2011-11-17 10:00:00,45.8,46.09,45.73,46.09,4400.0,43.4012,43.6761,43.3349,43.6761,4400.0
2011-11-17 10:30:00,45.99,46.27,45.99,46.06,6600.0,43.5813,43.8466,43.5813,43.6476,6600.0
2011-11-17 11:00:00,46.02,46.06,45.81,46.04,4900.0,43.6097,43.6476,43.4107,43.6287,4900.0
2011-11-17 11:30:00,46.17,46.36,45.99,46.01,4800.0,43.7519,43.9319,43.5813,43.6003,4800.0
2011-11-17 12:00:00,46.01,46.13,45.61,45.78,5600.0,43.6003,43.714,43.2212,43.3823,5600.0
2011-11-17 12:30:00,45.72,45.72,44.93,45.16,9300.0,43.3254,43.3254,42.5768,42.7948,9300.0
2011-11-17 13:00:00,45.24,45.37,45.08,45.24,7000.0,42.8706,42.9938,42.719,42.8706,7000.0
2011-11-17 13:30:00,45.23,45.27,44.89,45.18,7600.0,42.8611,42.899,42.5389,42.8137,7600.0
2011-11-17 14:00:00,45.09,45.15,44.69,44.83,10400.0,42.7284,42.7853,42.3494,42.4821,10400.0
2011-11-17 14:30:00,44.81,45.12,44.71,45.09,10400.0,42.4631,42.7569,42.3683,42.7284,10400.0
2011-11-17 15:00:00,45.09,45.14,44.83,44.9,13200.0,42.7284,42.7758,42.4821,42.5484,13200.0
2011-11-17 15:30:00,44.92,45.0,44.66,44.96,77900.0,42.5673,42.6431,42.321,42.6052,77900.0
2011-11-18 09:30:00,44.94,45.16,44.78,45.16,28700.0,42.5863,42.7948,42.4347,42.7948,28700.0
2011-11-18 10:00:00,45.06,45.28,44.77,44.98,7200.0,42.7,42.9085,42.4252,42.6242,7200.0
2011-11-18 10:30:00,45.0,45.56,44.98,45.48,11500.0,42.6431,43.1738,42.6242,43.098,11500.0
2011-11-18 11:00:00,45.44,45.48,45.16,45.25,1700.0,43.0601,43.098,42.7948,42.8801,1700.0
2011-11-18 11:30:00,45.29,45.29,44.95,44.95,3800.0,42.918,42.918,42.5958,42.5958,3800.0
2011-11-18 12:00:00,44.94,45.04,44.85,45.04,8400.0,42.5863,42.6811,42.501,42.6811,8400.0
2011-11-18 12:30:00,45.06,45.2,44.97,45.0,5000.0,42.7,42.8327,42.6147,42.6431,5000.0
2011-11-18 13:00:00,45.0,45.11,44.97,45.08,5300.0,42.6431,42.7474,42.6147,42.719,5300.0
2011-11-18 13:30:00,45.04,45.33,45.04,45.17,10400.0,42.6811,42.9559,42.6811,42.8042,10400.0
2011-11-18 14:00:00,45.15,45.53,45.09,45.35,8600.0,42.7853,43.1454,42.7284,42.9748,8600.0
2011-11-18 14:30:00,45.39,45.54,45.28,45.33,12000.0,43.0127,43.1549,42.9085,42.9559,12000.0
2011-11-18 15:00:00,45.3,45.31,45.03,45.1,16000.0,42.9274,42.9369,42.6716,42.7379,16000.0
2011-11-18 15:30:00,45.07,45.28,45.01,45.12,45200.0,42.7095,42.9085,42.6526,42.7569,45200.0
2011-11-21 09:30:00,44.21,44.25,43.91,44.25,7300.0,41.8945,41.9324,41.6102,41.9324,7300.0
2011-11-21 10:00:00,44.25,44.57,44.1,44.37,23800.0,41.9324,42.2357,41.7903,42.0461,23800.0
2011-11-21 10:30:00,44.32,44.41,43.76,43.76,21100.0,41.9988,42.084,41.4681,41.4681,21100.0
2011-11-21 11:00:00,43.74,43.89,43.58,43.86,12400.0,41.4491,41.5913,41.2975,41.5629,12400.0
2011-11-21 11:30:00,43.84,43.91,43.63,43.89,13000.0,41.5439,41.6102,41.3449,41.5913,13000.0
2011-11-21 12:00:00,43.86,43.97,43.64,43.64,6900.0,41.5629,41.6671,41.3544,41.3544,6900.0
2011-11-21 12:30:00,43.67,43.92,43.66,43.92,7300.0,41.3828,41.6197,41.3733,41.6197,7300.0
2011-11-21 13:00:00,43.92,44.07,43.92,43.93,6700.0,41.6197,41.7619,41.6197,41.6292,6700.0
2011-11-21 13:30:00,43.86,43.86,43.75,43.79,14700.0,41.5629,41.5629,41.4586,41.4965,14700.0
2011-11-21 14:00:00,43.76,44.14,43.76,44.05,13600.0,41.4681,41.8282,41.4681,41.7429,13600.0
2011-11-21 14:30:00,44.09,44.23,44.04,44.15,13900.0,41.7808,41.9135,41.7334,41.8377,13900.0
2011-11-21 15:00:00,44.14,44.4,43.96,44.32,16200.0,41.8282,42.0746,41.6576,41.9988,16200.0
2011-11-21 15:30:00,44.36,44.4,44.0,44.03,35300.0,42.0367,42.0746,41.6955,41.724,35300.0
2011-11-22 09:30:00,43.87,44.14,43.57,44.11,4100.0,41.5723,41.8282,41.288,41.7998,4100.0
2011-11-22 10:00:00,44.11,44.15,43.96,44.14,13400.0,41.7998,41.8377,41.6576,41.8282,13400.0
2011-11-22 10:30:00,44.15,44.15,43.99,44.03,40200.0,41.8377,41.8377,41.686,41.724,40200.0
2011-11-22 11:00:00,44.13,44.13,43.88,43.9,2100.0,41.8187,41.8187,41.5818,41.6008,2100.0
2011-11-22 11:30:00,43.92,43.92,43.68,43.76,5000.0,41.6197,41.6197,41.3923,41.4681,5000.0
2011-11-22 12:00:00,43.83,44.05,43.78,43.9,4800.0,41.5344,41.7429,41.487,41.6008,4800.0
2011-11-22 12:30:00,43.89,44.13,43.86,44.06,2800.0,41.5913,41.8187,41.5629,41.7524,2800.0
2011-11-22 13:00:00,44.23,44.52,44.13,44.45,10000.0,41.9135,42.1883,41.8187,42.122,10000.0
2011-11-22 13:30:00,44.48,44.51,44.23,44.26,2500.0,42.1504,42.1788,41.9135,41.9419,2500.0
2011-11-22 14:00:00,44.19,44.36,44.07,44.24,4300.0,41.8756,42.0367,41.7619,41.923,4300.0
2011-11-22 14:30:00,44.25,44.29,44.03,44.2,23100.0,41.9324,41.9703,41.724,41.885,23100.0
2011-11-22 15:00:00,44.22,44.25,44.1,44.16,22700.0,41.904,41.9324,41.7903,41.8471,22700.0
2011-11-22 15:30:00,44.14,44.22,44.0,44.07,27000.0,41.8282,41.904,41.6955,41.7619,27000.0
2011-11-23 09:30:00,43.35,43.59,43.11,43.28,106000.0,41.0796,41.307,40.8521,41.0132,106000.0
2011-11-23 10:00:00,43.25,43.29,42.7,42.8,15800.0,40.9848,41.0227,40.4636,40.5584,15800.0
2011-11-23 10:30:00,42.77,42.99,42.68,42.88,13500.0,40.5299,40.7384,40.4447,40.6342,13500.0
2011-11-23 11:00:00,42.85,42.94,42.66,42.8,14900.0,40.6058,40.691,40.4257,40.5584,14900.0
2011-11-23 11:30:00,42.79,42.93,42.7,42.79,13800.0,40.5489,40.6816,40.4636,40.5489,13800.0
2011-11-23 12:00:00,42.83,42.93,42.75,42.77,15700.0,40.5868,40.6816,40.511,40.5299,15700.0
2011-11-23 12:30:00,42.77,42.95,42.76,42.95,9600.0,40.5299,40.7005,40.5205,40.7005,9600.0
2011-11-23 13:00:00,42.94,42.97,42.79,42.93,11900.0,40.691,40.7195,40.5489,40.6816,11900.0
2011-11-23 13:30:00,43.01,43.01,42.77,42.77,8500.0,40.7574,40.7574,40.5299,40.5299,8500.0
2011-11-23 14:00:00,42.77,42.87,42.41,42.59,28400.0,40.5299,40.6247,40.1888,40.3594,28400.0
2011-11-23 14:30:00,42.63,42.66,42.55,42.55,5600.0,40.3973,40.4257,40.3215,40.3215,5600.0
2011-11-23 15:00:00,42.55,42.91,42.55,42.9,22100.0,40.3215,40.6626,40.3215,40.6531,22100.0
2011-11-23 15:30:00,42.9,43.05,42.78,42.81,67600.0,40.6531,40.7953,40.5394,40.5678,67600.0
2011-11-25 09:30:00,42.49,43.21,42.19,43.2,80300.0,40.2646,40.9469,39.9803,40.9374,80300.0
2011-11-25 10:00:00,43.19,43.5,43.09,43.27,11000.0,40.9279,41.2217,40.8332,41.0038,11000.0
2011-11-25 10:30:00,43.3,43.51,43.2,43.2,6500.0,41.0322,41.2312,40.9374,40.9374,6500.0
2011-11-25 11:00:00,43.2,43.38,43.11,43.2,22800.0,40.9374,41.108,40.8521,40.9374,22800.0
2011-11-25 11:30:00,43.2,43.3,43.05,43.05,13900.0,40.9374,41.0322,40.7953,40.7953,13900.0
2011-11-25 12:00:00,43.05,43.19,43.05,43.13,39400.0,40.7953,40.9279,40.7953,40.8711,39400.0
2011-11-25 12:30:00,43.17,43.27,42.99,43.04,50800.0,40.909,41.0038,40.7384,40.7858,50800.0
2011-11-28 09:30:00,44.86,45.86,44.68,45.75,39500.0,42.5105,43.4581,42.3399,43.3539,39500.0
2011-11-28 10:00:00,45.7,46.16,45.66,46.08,17600.0,43.3065,43.7424,43.2686,43.6666,17600.0
2011-11-28 10:30:00,46.08,46.21,45.95,45.98,7800.0,43.6666,43.7898,43.5434,43.5718,7800.0
2011-11-28 11:00:00,45.98,46.09,45.77,45.92,14900.0,43.5718,43.6761,43.3728,43.515,14900.0
2011-11-28 11:30:00,45.95,46.04,45.78,45.88,8200.0,43.5434,43.6287,43.3823,43.4771,8200.0
2011-11-28 12:00:00,45.81,45.87,45.69,45.69,7200.0,43.4107,43.4676,43.297,43.297,7200.0
2011-11-28 12:30:00,45.66,45.77,45.54,45.54,6200.0,43.2686,43.3728,43.1549,43.1549,6200.0
2011-11-28 13:00:00,45.53,45.65,45.36,45.53,18600.0,43.1454,43.2591,42.9843,43.1454,18600.0
2011-11-28 13:30:00,45.58,45.66,45.2,45.26,8600.0,43.1928,43.2686,42.8327,42.8895,8600.0
2011-11-28 14:00:00,45.34,45.6,45.34,45.45,6300.0,42.9653,43.2117,42.9653,43.0696,6300.0
2011-11-28 14:30:00,45.42,45.48,45.29,45.38,27800.0,43.0412,43.098,42.918,43.0032,27800.0
2011-11-28 15:00:00,45.37,45.44,45.06,45.17,15700.0,42.9938,43.0601,42.7,42.8042,15700.0
2011-11-28 15:30:00,45.17,45.71,45.12,45.68,161100.0,42.8042,43.316,42.7569,43.2875,161100.0
2011-11-29 09:30:00,45.66,46.19,45.43,45.86,13200.0,43.2686,43.7708,43.0506,43.4581,13200.0
2011-11-29 10:00:00,45.73,47.2,45.55,47.1,149400.0,43.3349,44.7279,43.1643,44.6332,149400.0
2011-11-29 10:30:00,47.0,47.23,46.71,47.15,42600.0,44.5384,44.7564,44.2636,44.6805,42600.0
2011-11-29 11:00:00,47.14,47.19,46.86,47.08,22600.0,44.6711,44.7184,44.4057,44.6142,22600.0
2011-11-29 11:30:00,47.03,47.38,46.87,46.96,17900.0,44.5668,44.8985,44.4152,44.5005,17900.0
2011-11-29 12:00:00,46.98,47.37,46.96,47.3,12800.0,44.5194,44.889,44.5005,44.8227,12800.0
2011-11-29 12:30:00,47.32,47.36,46.93,46.98,41800.0,44.8416,44.8795,44.4721,44.5194,41800.0
2011-11-29 13:00:00,47.03,47.03,46.73,46.93,16200.0,44.5668,44.5668,44.2825,44.4721,16200.0
2011-11-29 13:30:00,46.89,46.9,46.39,46.41,23900.0,44.4342,44.4436,43.9603,43.9793,23900.0
2011-11-29 14:00:00,46.4,46.4,45.97,46.25,50500.0,43.9698,43.9698,43.5623,43.8277,50500.0
2011-11-29 14:30:00,46.26,46.67,46.2,46.54,95500.0,43.8372,44.2257,43.7803,44.1025,95500.0
2011-11-29 15:00:00,46.57,46.8,46.4,46.57,26600.0,44.1309,44.3489,43.9698,44.1309,26600.0
2011-11-29 15:30:00,46.6,46.84,46.49,46.65,52700.0,44.1593,44.3868,44.0551,44.2067,52700.0
2011-11-30 09:30:00,48.64,49.37,48.53,49.16,41400.0,46.0925,46.7843,45.9883,46.5853,41400.0
2011-11-30 10:00:00,49.26,49.93,49.26,49.86,40000.0,46.68,47.3149,46.68,47.2486,40000.0
2011-11-30 10:30:00,49.82,49.94,49.61,49.61,22900.0,47.2107,47.3244,47.0117,47.0117,22900.0
2011-11-30 11:00:00,49.64,49.72,49.48,49.64,17700.0,47.0401,47.1159,46.8885,47.0401,17700.0
2011-11-30 11:30:00,49.71,49.81,49.42,49.48,11300.0,47.1065,47.2012,46.8317,46.8885,11300.0
2011-11-30 12:00:00,49.46,49.52,49.35,49.5,12200.0,46.8696,46.9264,46.7653,46.9075,12200.0
2011-11-30 12:30:00,49.51,49.68,49.37,49.4,10600.0,46.9169,47.078,46.7843,46.8127,10600.0
2011-11-30 13:00:00,49.45,49.45,49.28,49.34,10300.0,46.8601,46.8601,46.699,46.7558,10300.0
2011-11-30 13:30:00,49.22,49.42,49.19,49.27,11800.0,46.6421,46.8317,46.6137,46.6895,11800.0
2011-11-30 14:00:00,49.27,49.49,49.26,49.47,11600.0,46.6895,46.898,46.68,46.879,11600.0
2011-11-30 14:30:00,49.48,49.73,49.45,49.62,24800.0,46.8885,47.1254,46.8601,47.0212,24800.0
2011-11-30 15:00:00,49.65,49.8,49.48,49.76,35800.0,47.0496,47.1918,46.8885,47.1538,35800.0
2011-11-30 15:30:00,49.77,50.27,49.71,50.25,128200.0,47.1633,47.6371,47.1065,47.6182,128200.0
2011-12-01 09:30:00,49.9,51.12,49.84,50.96,32100.0,47.2865,48.4426,47.2297,48.291,32100.0
2011-12-01 10:00:00,50.93,51.39,50.93,51.05,37900.0,48.2626,48.6985,48.2626,48.3763,37900.0
2011-12-01 10:30:00,50.93,50.93,50.28,50.33,11900.0,48.2626,48.2626,47.6466,47.694,11900.0
2011-12-01 11:00:00,50.3,50.52,49.99,50.08,12400.0,47.6656,47.874,47.3718,47.4571,12400.0
2011-12-01 11:30:00,50.03,50.2,49.93,50.15,21300.0,47.4097,47.5708,47.3149,47.5234,21300.0
2011-12-01 12:00:00,50.13,50.5,50.13,50.46,7800.0,47.5045,47.8551,47.5045,47.8172,7800.0
2011-12-01 12:30:00,50.44,50.52,50.12,50.15,9100.0,47.7982,47.874,47.495,47.5234,9100.0
2011-12-01 13:00:00,50.13,50.22,49.95,50.0,6800.0,47.5045,47.5898,47.3339,47.3813,6800.0
2011-12-01 13:30:00,50.02,50.22,49.86,50.21,11300.0,47.4002,47.5898,47.2486,47.5803,11300.0
2011-12-01 14:00:00,50.24,50.24,49.85,49.93,19400.0,47.6087,47.6087,47.2391,47.3149,19400.0
2011-12-01 14:30:00,49.92,50.07,49.78,49.89,11900.0,47.3055,47.4476,47.1728,47.277,11900.0
2011-12-01 15:00:00,49.91,49.97,49.67,49.74,18500.0,47.296,47.3528,47.0686,47.1349,18500.0
2011-12-01 15:30:00,49.78,49.78,49.41,49.46,79400.0,47.1728,47.1728,46.8222,46.8696,79400.0
2011-12-02 09:30:00,50.28,50.71,50.05,50.47,18000.0,47.6466,48.0541,47.4287,47.8267,18000.0
2011-12-02 10:00:00,50.47,51.0,50.43,50.89,21600.0,47.8267,48.3289,47.7888,48.2247,21600.0
2011-12-02 10:30:00,50.83,50.83,50.49,50.68,7400.0,48.1678,48.1678,47.8456,48.0257,7400.0
2011-12-02 11:00:00,50.66,50.71,50.34,50.67,15600.0,48.0067,48.0541,47.7035,48.0162,15600.0
2011-12-02 11:30:00,50.67,50.77,50.27,50.53,10400.0,48.0162,48.1109,47.6371,47.8835,10400.0
2011-12-02 12:00:00,50.45,50.68,50.29,50.62,7100.0,47.8077,48.0257,47.6561,47.9688,7100.0
2011-12-02 12:30:00,50.58,50.76,50.52,50.64,6300.0,47.9309,48.1015,47.874,47.9878,6300.0
2011-12-02 13:00:00,50.65,50.65,50.33,50.43,6500.0,47.9972,47.9972,47.694,47.7888,6500.0
2011-12-02 13:30:00,50.39,50.39,50.16,50.28,7900.0,47.7508,47.7508,47.5329,47.6466,7900.0
2011-12-02 14:00:00,50.27,50.35,50.0,50.14,10600.0,47.6371,47.7129,47.3813,47.5139,10600.0
2011-12-02 14:30:00,50.14,50.14,49.85,49.87,13600.0,47.5139,47.5139,47.2391,47.2581,13600.0
2011-12-02 15:00:00,49.86,50.0,49.68,49.74,21400.0,47.2486,47.3813,47.078,47.1349,21400.0
2011-12-02 15:30:00,49.74,49.92,49.68,49.77,50800.0,47.1349,47.3055,47.078,47.1633,50800.0
2011-12-05 09:30:00,50.78,50.96,50.38,50.9,11400.0,48.1204,48.291,47.7414,48.2341,11400.0
2011-12-05 10:00:00,50.85,51.47,50.74,51.31,13600.0,48.1868,48.7743,48.0825,48.6227,13600.0
2011-12-05 10:30:00,51.36,51.51,51.36,51.44,8600.0,48.67,48.8122,48.67,48.7459,8600.0
2011-12-05 11:00:00,51.43,51.59,51.33,51.49,8300.0,48.7364,48.888,48.6416,48.7932,8300.0
2011-12-05 11:30:00,51.58,51.6,51.4,51.5,9100.0,48.8785,48.8975,48.708,48.8027,9100.0
2011-12-05 12:00:00,51.48,51.6,51.44,51.57,5600.0,48.7838,48.8975,48.7459,48.869,5600.0
2011-12-05 12:30:00,51.57,51.73,51.53,51.57,11600.0,48.869,49.0207,48.8311,48.869,11600.0
2011-12-05 13:00:00,51.57,51.64,51.42,51.45,6600.0,48.869,48.9354,48.7269,48.7553,6600.0
2011-12-05 13:30:00,51.5,51.68,51.19,51.19,23900.0,48.8027,48.9733,48.509,48.509,23900.0
2011-12-05 14:00:00,51.22,51.22,50.75,50.94,6900.0,48.5374,48.5374,48.092,48.272,6900.0
2011-12-05 14:30:00,50.97,50.97,50.65,50.88,8800.0,48.3005,48.3005,47.9972,48.2152,8800.0
2011-12-05 15:00:00,50.85,50.97,50.55,50.66,34800.0,48.1868,48.3005,47.9025,48.0067,34800.0
2011-12-05 15:30:00,50.66,51.22,50.52,51.12,80400.0,48.0067,48.5374,47.874,48.4426,80400.0
2011-12-06 09:30:00,51.11,51.4,50.76,51.01,6700.0,48.4331,48.708,48.1015,48.3384,6700.0
2011-12-06 10:00:00,51.1,51.5,50.99,51.44,15200.0,48.4237,48.8027,48.3194,48.7459,15200.0
2011-12-06 10:30:00,51.48,51.61,51.17,51.17,5800.0,48.7838,48.907,48.49,48.49,5800.0
2011-12-06 11:00:00,51.11,51.19,50.91,51.12,8000.0,48.4331,48.509,48.2436,48.4426,8000.0
2011-12-06 11:30:00,51.03,51.03,50.56,50.81,11800.0,48.3573,48.3573,47.9119,48.1489,11800.0
2011-12-06 12:00:00,50.75,50.83,50.59,50.83,3900.0,48.092,48.1678,47.9404,48.1678,3900.0
2011-12-06 12:30:00,50.83,50.86,50.72,50.78,2900.0,48.1678,48.1962,48.0636,48.1204,2900.0
2011-12-06 13:00:00,50.82,51.15,50.81,51.15,6000.0,48.1583,48.471,48.1489,48.471,6000.0
2011-12-06 13:30:00,51.15,51.21,51.07,51.12,2700.0,48.471,48.5279,48.3952,48.4426,2700.0
2011-12-06 14:00:00,51.09,51.12,50.85,50.89,7700.0,48.4142,48.4426,48.1868,48.2247,7700.0
2011-12-06 14:30:00,50.94,51.54,50.94,51.5,9500.0,48.272,48.8406,48.272,48.8027,9500.0
2011-12-06 15:00:00,51.51,51.76,51.36,51.38,17800.0,48.8122,49.0491,48.67,48.689,17800.0
2011-12-06 15:30:00,51.39,51.54,51.21,51.24,30700.0,48.6985,48.8406,48.5279,48.5563,30700.0
2011-12-07 09:30:00,50.62,50.62,49.76,49.99,25700.0,47.9688,47.9688,47.1538,47.3718,25700.0
2011-12-07 10:00:00,50.04,50.09,49.63,49.77,21400.0,47.4192,47.4666,47.0307,47.1633,21400.0
2011-12-07 10:30:00,49.77,49.86,49.63,49.81,11800.0,47.1633,47.2486,47.0307,47.2012,11800.0
2011-12-07 11:00:00,49.87,50.32,49.84,50.24,6100.0,47.2581,47.6845,47.2297,47.6087,6100.0
2011-12-07 11:30:00,50.3,50.83,50.3,50.78,7700.0,47.6656,48.1678,47.6656,48.1204,7700.0
2011-12-07 12:00:00,50.85,51.08,50.78,51.08,7000.0,48.1868,48.4047,48.1204,48.4047,7000.0
2011-12-07 12:30:00,51.06,51.48,51.05,51.42,11500.0,48.3858,48.7838,48.3763,48.7269,11500.0
2011-12-07 13:00:00,51.39,51.4,51.1,51.38,8400.0,48.6985,48.708,48.4237,48.689,8400.0
2011-12-07 13:30:00,51.23,51.28,51.02,51.13,21200.0,48.5469,48.5942,48.3479,48.4521,21200.0
2011-12-07 14:00:00,51.11,51.18,50.81,50.88,20400.0,48.4331,48.4995,48.1489,48.2152,20400.0
2011-12-07 14:30:00,50.93,51.06,50.79,51.03,41900.0,48.2626,48.3858,48.1299,48.3573,41900.0
2011-12-07 15:00:00,51.0,51.18,50.94,51.07,30500.0,48.3289,48.4995,48.272,48.3952,30500.0
2011-12-07 15:30:00,51.13,51.37,51.02,51.11,81700.0,48.4521,48.6795,48.3479,48.4331,81700.0
2011-12-08 09:30:00,50.88,50.96,50.32,50.61,44400.0,48.2152,48.291,47.6845,47.9593,44400.0
2011-12-08 10:00:00,50.55,50.68,50.48,50.61,31100.0,47.9025,48.0257,47.8361,47.9593,31100.0
2011-12-08 10:30:00,50.57,50.87,50.55,50.61,6900.0,47.9214,48.2057,47.9025,47.9593,6900.0
2011-12-08 11:00:00,50.59,50.63,50.16,50.32,12700.0,47.9404,47.9783,47.5329,47.6845,12700.0
2011-12-08 11:30:00,50.28,50.35,50.0,50.25,4600.0,47.6466,47.7129,47.3813,47.6182,4600.0
2011-12-08 12:00:00,50.22,50.45,50.01,50.32,15900.0,47.5898,47.8077,47.3908,47.6845,15900.0
2011-12-08 12:30:00,50.28,50.31,50.19,50.26,14500.0,47.6466,47.675,47.5613,47.6277,14500.0
2011-12-08 13:00:00,50.21,50.3,50.02,50.21,34300.0,47.5803,47.6656,47.4002,47.5803,34300.0
2011-12-08 13:30:00,50.22,50.56,50.08,50.56,46100.0,47.5898,47.9119,47.4571,47.9119,46100.0
2011-12-08 14:00:00,50.53,50.58,50.42,50.51,13200.0,47.8835,47.9309,47.7793,47.8646,13200.0
2011-12-08 14:30:00,50.5,50.61,50.36,50.5,29400.0,47.8551,47.9593,47.7224,47.8551,29400.0
2011-12-08 15:00:00,50.53,50.68,50.39,50.58,20100.0,47.8835,48.0257,47.7508,47.9309,20100.0
2011-12-08 15:30:00,50.58,50.78,49.94,49.99,86500.0,47.9309,48.1204,47.3244,47.3718,86500.0
2011-12-09 09:30:00,50.13,50.67,49.72,50.57,10500.0,47.5045,48.0162,47.1159,47.9214,10500.0
2011-12-09 10:00:00,50.56,50.95,50.56,50.83,12900.0,47.9119,48.2815,47.9119,48.1678,12900.0
2011-12-09 10:30:00,50.91,51.41,50.91,51.22,11700.0,48.2436,48.7174,48.2436,48.5374,11700.0
2011-12-09 11:00:00,51.36,51.8,51.36,51.78,13100.0,48.67,49.087,48.67,49.068,13100.0
2011-12-09 11:30:00,51.9,51.91,51.54,51.54,5200.0,49.1818,49.1912,48.8406,48.8406,5200.0
2011-12-09 12:00:00,51.53,51.66,51.33,51.43,4800.0,48.8311,48.9543,48.6416,48.7364,4800.0
2011-12-09 12:30:00,51.49,51.74,51.49,51.54,4400.0,48.7932,49.0301,48.7932,48.8406,4400.0
2011-12-09 13:00:00,51.56,51.63,51.4,51.5,6800.0,48.8596,48.9259,48.708,48.8027,6800.0
2011-12-09 13:30:00,51.52,51.62,51.42,51.49,4500.0,48.8217,48.9164,48.7269,48.7932,4500.0
2011-12-09 14:00:00,51.5,51.59,51.37,51.54,9900.0,48.8027,48.888,48.6795,48.8406,9900.0
2011-12-09 14:30:00,51.59,51.62,51.38,51.38,10200.0,48.888,48.9164,48.689,48.689,10200.0
2011-12-09 15:00:00,51.38,51.39,51.19,51.28,13300.0,48.689,48.6985,48.509,48.5942,13300.0
2011-12-09 15:30:00,51.32,51.68,51.24,51.31,43200.0,48.6321,48.9733,48.5563,48.6227,43200.0
2011-12-12 09:30:00,50.46,50.46,50.03,50.18,9000.0,47.8172,47.8172,47.4097,47.5518,9000.0
2011-12-12 10:00:00,50.1,50.25,49.76,49.88,15200.0,47.476,47.6182,47.1538,47.2676,15200.0
2011-12-12 10:30:00,49.91,50.02,49.86,49.98,3800.0,47.296,47.4002,47.2486,47.3623,3800.0
2011-12-12 11:00:00,49.79,49.95,49.66,49.84,5700.0,47.1823,47.3339,47.0591,47.2297,5700.0
2011-12-12 11:30:00,49.86,50.02,49.62,49.77,8200.0,47.2486,47.4002,47.0212,47.1633,8200.0
2011-12-12 12:00:00,49.78,50.09,49.78,50.01,3700.0,47.1728,47.4666,47.1728,47.3908,3700.0
2011-12-12 12:30:00,50.11,50.16,49.99,50.08,3700.0,47.4855,47.5329,47.3718,47.4571,3700.0
2011-12-12 13:00:00,50.08,50.26,50.08,50.26,5400.0,47.4571,47.6277,47.4571,47.6277,5400.0
2011-12-12 13:30:00,50.29,50.29,50.06,50.17,7000.0,47.6561,47.6561,47.4381,47.5424,7000.0
2011-12-12 14:00:00,50.17,50.17,49.84,49.84,13400.0,47.5424,47.5424,47.2297,47.2297,13400.0
2011-12-12 14:30:00,49.83,49.98,49.58,49.85,12900.0,47.2202,47.3623,46.9833,47.2391,12900.0
2011-12-12 15:00:00,49.84,50.02,49.75,49.97,16200.0,47.2297,47.4002,47.1444,47.3528,16200.0
2011-12-12 15:30:00,49.96,50.38,49.87,50.36,52200.0,47.3434,47.7414,47.2581,47.7224,52200.0
2011-12-13 09:30:00,50.86,51.83,50.86,51.6,25200.0,48.1962,49.1154,48.1962,48.8975,25200.0
2011-12-13 10:00:00,51.64,51.8,51.45,51.46,32800.0,48.9354,49.087,48.7553,48.7648,32800.0
2011-12-13 10:30:00,51.53,51.67,51.19,51.34,12400.0,48.8311,48.9638,48.509,48.6511,12400.0
2011-12-13 11:00:00,51.28,51.3,50.92,51.29,9400.0,48.5942,48.6132,48.2531,48.6037,9400.0
2011-12-13 11:30:00,51.28,51.49,51.25,51.39,7500.0,48.5942,48.7932,48.5658,48.6985,7500.0
2011-12-13 12:00:00,51.4,51.58,51.36,51.4,49400.0,48.708,48.8785,48.67,48.708,49400.0
2011-12-13 12:30:00,51.35,51.35,51.1,51.22,11800.0,48.6606,48.6606,48.4237,48.5374,11800.0
2011-12-13 13:00:00,51.21,51.3,51.06,51.26,16100.0,48.5279,48.6132,48.3858,48.5753,16100.0
2011-12-13 13:30:00,51.27,51.32,51.09,51.09,32400.0,48.5848,48.6321,48.4142,48.4142,32400.0
2011-12-13 14:00:00,51.11,51.5,51.0,51.15,49700.0,48.4331,48.8027,48.3289,48.471,49700.0
2011-12-13 14:30:00,51.12,51.12,50.51,50.99,26500.0,48.4426,48.4426,47.8646,48.3194,26500.0
2011-12-13 15:00:00,50.93,51.03,49.89,50.03,31600.0,48.2626,48.3573,47.277,47.4097,31600.0
2011-12-13 15:30:00,50.03,50.04,49.56,49.65,124600.0,47.4097,47.4192,46.9643,47.0496,124600.0
2011-12-14 09:30:00,49.5,49.71,48.99,49.03,61300.0,46.9075,47.1065,46.4242,46.4621,61300.0
2011-12-14 10:00:00,49.01,49.1,48.5,48.62,50900.0,46.4431,46.5284,45.9598,46.0736,50900.0
2011-12-14 10:30:00,48.61,48.66,48.36,48.38,62000.0,46.0641,46.1115,45.8272,45.8461,62000.0
2011-12-14 11:00:00,48.44,48.51,48.09,48.16,27200.0,45.903,45.9693,45.5713,45.6376,27200.0
2011-12-14 11:30:00,48.16,48.17,48.0,48.11,15700.0,45.6376,45.6471,45.486,45.5903,15700.0
2011-12-14 12:00:00,48.06,48.45,48.06,48.34,11300.0,45.5429,45.9125,45.5429,45.8082,11300.0
2011-12-14 12:30:00,48.38,48.52,48.38,48.47,6000.0,45.8461,45.9788,45.8461,45.9314,6000.0
2011-12-14 13:00:00,48.51,48.85,48.43,48.83,9800.0,45.9693,46.2915,45.8935,46.2726,9800.0
2011-12-14 13:30:00,48.83,48.83,48.3,48.3,11300.0,46.2726,46.2726,45.7703,45.7703,11300.0
2011-12-14 14:00:00,48.41,48.5,48.23,48.46,18800.0,45.8746,45.9598,45.704,45.9219,18800.0
2011-12-14 14:30:00,48.48,48.54,48.27,48.37,16300.0,45.9409,45.9977,45.7419,45.8366,16300.0
2011-12-14 15:00:00,48.35,48.46,48.2,48.42,28000.0,45.8177,45.9219,45.6755,45.884,28000.0
2011-12-14 15:30:00,48.51,48.65,48.25,48.49,85000.0,45.9693,46.102,45.7229,45.9504,85000.0
2011-12-15 09:30:00,49.35,49.87,49.24,49.67,24200.0,46.7653,47.2581,46.6611,47.0686,24200.0
2011-12-15 10:00:00,49.76,50.17,49.24,49.44,13800.0,47.1538,47.5424,46.6611,46.8506,13800.0
2011-12-15 10:30:00,49.4,49.41,48.9,48.96,10900.0,46.8127,46.8222,46.3389,46.3957,10900.0
2011-12-15 11:00:00,49.03,49.07,48.72,48.97,9800.0,46.4621,46.5,46.1683,46.4052,9800.0
2011-12-15 11:30:00,48.92,48.95,48.54,48.7,9200.0,46.3578,46.3863,45.9977,46.1494,9200.0
2011-12-15 12:00:00,48.72,49.11,48.72,49.09,9200.0,46.1683,46.5379,46.1683,46.5189,9200.0
2011-12-15 12:30:00,49.09,49.2,49.04,49.04,5700.0,46.5189,46.6232,46.4716,46.4716,5700.0
2011-12-15 13:00:00,48.99,49.19,48.99,49.03,4800.0,46.4242,46.6137,46.4242,46.4621,4800.0
2011-12-15 13:30:00,49.08,49.34,48.86,49.32,6800.0,46.5095,46.7558,46.301,46.7369,6800.0
2011-12-15 14:00:00,49.4,49.44,49.15,49.15,11000.0,46.8127,46.8506,46.5758,46.5758,11000.0
2011-12-15 14:30:00,49.19,49.32,48.96,49.06,11000.0,46.6137,46.7369,46.3957,46.4905,11000.0
2011-12-15 15:00:00,49.01,49.18,48.94,48.94,18000.0,46.4431,46.6042,46.3768,46.3768,18000.0
2011-12-15 15:30:00,49.0,49.1,48.74,48.93,56700.0,46.4337,46.5284,46.1873,46.3673,56700.0
2011-12-16 09:30:00,49.03,50.14,49.03,50.14,139000.0,46.4621,47.5139,46.4621,47.5139,139000.0
2011-12-16 10:00:00,50.3,50.8,50.23,50.4,20500.0,47.6656,48.1394,47.5992,47.7603,20500.0
2011-12-16 10:30:00,50.41,50.56,50.36,50.49,10900.0,47.7698,47.9119,47.7224,47.8456,10900.0
2011-12-16 11:00:00,50.56,50.56,50.23,50.3,7500.0,47.9119,47.9119,47.5992,47.6656,7500.0
2011-12-16 11:30:00,50.3,50.3,49.75,49.8,13000.0,47.6656,47.6656,47.1444,47.1918,13000.0
2011-12-16 12:00:00,49.72,49.82,49.51,49.59,9600.0,47.1159,47.2107,46.9169,46.9927,9600.0
2011-12-16 12:30:00,49.54,49.54,49.22,49.4,8800.0,46.9454,46.9454,46.6421,46.8127,8800.0
2011-12-16 13:00:00,49.48,49.56,49.38,49.4,5200.0,46.8885,46.9643,46.7937,46.8127,5200.0
2011-12-16 13:30:00,49.47,49.67,49.41,49.43,7000.0,46.879,47.0686,46.8222,46.8411,7000.0
2011-12-16 14:00:00,49.45,49.56,49.36,49.43,15300.0,46.8601,46.9643,46.7748,46.8411,15300.0
2011-12-16 14:30:00,49.35,49.46,49.23,49.25,12600.0,46.7653,46.8696,46.6516,46.6706,12600.0
2011-12-16 15:00:00,49.26,49.4,49.16,49.24,16100.0,46.68,46.8127,46.5853,46.6611,16100.0
2011-12-16 15:30:00,49.18,49.48,49.11,49.39,64800.0,46.6042,46.8885,46.5379,46.8032,64800.0
2011-12-19 09:30:00,49.82,50.47,49.7,50.37,13500.0,47.2107,47.8267,47.097,47.7319,13500.0
2011-12-19 10:00:00,50.27,50.27,49.8,49.87,19300.0,47.6371,47.6371,47.1918,47.2581,19300.0
2011-12-19 10:30:00,49.86,50.15,49.45,49.49,8200.0,47.2486,47.5234,46.8601,46.898,8200.0
2011-12-19 11:00:00,49.53,49.59,48.97,49.1,8300.0,46.9359,46.9927,46.4052,46.5284,8300.0
2011-12-19 11:30:00,49.09,49.16,48.59,48.65,7700.0,46.5189,46.5853,46.0451,46.102,7700.0
2011-12-19 12:00:00,48.59,48.97,48.59,48.9,17900.0,46.0451,46.4052,46.0451,46.3389,17900.0
2011-12-19 12:30:00,48.8,49.0,48.79,49.0,7600.0,46.2441,46.4337,46.2346,46.4337,7600.0
2011-12-19 13:00:00,49.0,49.0,48.72,48.72,3500.0,46.4337,46.4337,46.1683,46.1683,3500.0
2011-12-19 13:30:00,48.75,48.91,48.66,48.84,4300.0,46.1967,46.3484,46.1115,46.282,4300.0
2011-12-19 14:00:00,48.91,48.91,48.6,48.61,6700.0,46.3484,46.3484,46.0546,46.0641,6700.0
2011-12-19 14:30:00,48.6,48.65,48.51,48.62,8100.0,46.0546,46.102,45.9693,46.0736,8100.0
2011-12-19 15:00:00,48.59,48.64,48.11,48.12,24000.0,46.0451,46.0925,45.5903,45.5997,24000.0
2011-12-19 15:30:00,48.14,48.16,47.82,48.0,48500.0,45.6187,45.6376,45.3155,45.486,48500.0
2011-12-20 09:30:00,49.15,49.71,49.15,49.5,22100.0,46.5758,47.1065,46.5758,46.9075,22100.0
2011-12-20 10:00:00,49.53,49.9,49.43,49.9,43900.0,46.9359,47.2865,46.8411,47.2865,43900.0
2011-12-20 10:30:00,49.9,50.22,49.87,50.18,55200.0,47.2865,47.5898,47.2581,47.5518,55200.0
2011-12-20 11:00:00,50.2,50.91,50.2,50.6,20200.0,47.5708,48.2436,47.5708,47.9499,20200.0
2011-12-20 11:30:00,50.61,50.69,50.25,50.3,19900.0,47.9593,48.0351,47.6182,47.6656,19900.0
2011-12-20 12:00:00,50.34,50.36,50.14,50.2,4800.0,47.7035,47.7224,47.5139,47.5708,4800.0
2011-12-20 12:30:00,50.18,50.39,50.18,50.25,5300.0,47.5518,47.7508,47.5518,47.6182,5300.0
2011-12-20 13:00:00,50.31,50.43,50.06,50.25,8200.0,47.675,47.7888,47.4381,47.6182,8200.0
2011-12-20 13:30:00,50.18,50.25,50.0,50.25,6300.0,47.5518,47.6182,47.3813,47.6182,6300.0
2011-12-20 14:00:00,50.24,50.24,50.0,50.23,7500.0,47.6087,47.6087,47.3813,47.5992,7500.0
2011-12-20 14:30:00,50.25,50.3,50.14,50.19,12700.0,47.6182,47.6656,47.5139,47.5613,12700.0
2011-12-20 15:00:00,50.16,50.34,50.0,50.26,22300.0,47.5329,47.7035,47.3813,47.6277,22300.0
2011-12-20 15:30:00,50.3,50.44,50.15,50.37,83300.0,47.6656,47.7982,47.5234,47.7319,83300.0
2011-12-21 09:30:00,50.63,50.9,50.17,50.26,12100.0,47.9783,48.2341,47.5424,47.6277,12100.0
2011-12-21 10:00:00,50.22,50.79,49.93,50.66,10200.0,47.5898,48.1299,47.3149,48.0067,10200.0
2011-12-21 10:30:00,50.71,50.78,50.3,50.3,5500.0,48.0541,48.1204,47.6656,47.6656,5500.0
2011-12-21 11:00:00,50.3,50.3,50.1,50.12,4900.0,47.6656,47.6656,47.476,47.495,4900.0
2011-12-21 11:30:00,50.14,50.48,50.14,50.4,5400.0,47.5139,47.8361,47.5139,47.7603,5400.0
2011-12-21 12:00:00,50.52,50.57,50.15,50.15,5500.0,47.874,47.9214,47.5234,47.5234,5500.0
2011-12-21 12:30:00,50.11,50.42,50.09,50.42,5700.0,47.4855,47.7793,47.4666,47.7793,5700.0
2011-12-21 13:00:00,50.49,50.75,50.49,50.7,6200.0,47.8456,48.092,47.8456,48.0446,6200.0
2011-12-21 13:30:00,50.69,51.05,50.64,50.97,10600.0,48.0351,48.3763,47.9878,48.3005,10600.0
2011-12-21 14:00:00,50.99,51.32,50.97,51.23,10300.0,48.3194,48.6321,48.3005,48.5469,10300.0
2011-12-21 14:30:00,51.31,51.53,51.24,51.42,13300.0,48.6227,48.8311,48.5563,48.7269,13300.0
2011-12-21 15:00:00,51.33,51.62,51.29,51.31,14100.0,48.6416,48.9164,48.6037,48.6227,14100.0
2011-12-21 15:30:00,51.35,51.58,51.07,51.38,38800.0,48.6606,48.8785,48.3952,48.689,38800.0
2011-12-22 09:30:00,51.41,52.17,51.41,51.73,9200.0,48.7174,49.4376,48.7174,49.0207,9200.0
2011-12-22 10:00:00,51.92,51.98,51.46,51.55,10400.0,49.2007,49.2576,48.7648,48.8501,10400.0
2011-12-22 10:30:00,51.45,51.69,51.26,51.58,5500.0,48.7553,48.9828,48.5753,48.8785,5500.0
2011-12-22 11:00:00,51.73,51.75,51.32,51.39,9300.0,49.0207,49.0396,48.6321,48.6985,9300.0
2011-12-22 11:30:00,51.42,51.64,51.3,51.58,10800.0,48.7269,48.9354,48.6132,48.8785,10800.0
2011-12-22 12:00:00,51.61,51.9,51.56,51.85,6600.0,48.907,49.1818,48.8596,49.1344,6600.0
2011-12-22 12:30:00,51.9,51.99,51.85,51.97,6500.0,49.1818,49.2671,49.1344,49.2481,6500.0
2011-12-22 13:00:00,52.04,52.23,51.95,52.23,6000.0,49.3144,49.4945,49.2291,49.4945,6000.0
2011-12-22 13:30:00,52.24,52.41,52.09,52.2,9600.0,49.504,49.6651,49.3618,49.4661,9600.0
2011-12-22 14:00:00,52.21,52.29,52.19,52.22,8000.0,49.4755,49.5513,49.4566,49.485,8000.0
2011-12-22 14:30:00,52.19,52.22,51.96,51.97,9700.0,49.4566,49.485,49.2386,49.2481,9700.0
2011-12-22 15:00:00,51.97,52.16,51.94,52.16,6800.0,49.2481,49.4281,49.2197,49.4281,6800.0
2011-12-22 15:30:00,52.15,52.2,51.86,51.97,28500.0,49.4187,49.4661,49.1439,49.2481,28500.0
2011-12-23 09:30:00,52.2,52.2,51.8,51.89,5900.0,49.4661,49.4661,49.087,49.1723,5900.0
2011-12-23 10:00:00,51.86,51.91,51.63,51.75,3700.0,49.1439,49.1912,48.9259,49.0396,3700.0
2011-12-23 10:30:00,51.7,51.76,51.59,51.66,3100.0,48.9922,49.0491,48.888,48.9543,3100.0
2011-12-23 11:00:00,51.74,52.06,51.74,52.06,1700.0,49.0301,49.3334,49.0301,49.3334,1700.0
2011-12-23 11:30:00,52.07,52.11,51.95,52.02,7600.0,49.3429,49.3808,49.2291,49.2955,7600.0
2011-12-23 12:00:00,51.95,52.49,51.95,52.49,5000.0,49.2291,49.7409,49.2291,49.7409,5000.0
2011-12-23 12:30:00,52.49,52.49,52.3,52.34,3300.0,49.7409,49.7409,49.5608,49.5987,3300.0
2011-12-23 13:00:00,52.27,52.27,52.08,52.12,3300.0,49.5324,49.5324,49.3523,49.3902,3300.0
2011-12-23 13:30:00,52.08,52.12,52.05,52.08,1700.0,49.3523,49.3902,49.3239,49.3523,1700.0
2011-12-23 14:00:00,52.11,52.12,52.03,52.04,2600.0,49.3808,49.3902,49.305,49.3144,2600.0
2011-12-23 14:30:00,52.06,52.14,52.03,52.12,3100.0,49.3334,49.4092,49.305,49.3902,3100.0
2011-12-23 15:00:00,52.13,52.27,52.08,52.21,5800.0,49.3997,49.5324,49.3523,49.4755,5800.0
2011-12-23 15:30:00,52.24,52.42,52.2,52.39,26100.0,49.504,49.6745,49.4661,49.6461,26100.0
2011-12-27 09:30:00,52.35,52.46,52.15,52.36,6400.0,49.6082,49.7124,49.4187,49.6177,6400.0
2011-12-27 10:00:00,52.34,52.5,51.96,52.13,14600.0,49.5987,49.7503,49.2386,49.3997,14600.0
2011-12-27 10:30:00,52.15,52.22,52.04,52.13,5700.0,49.4187,49.485,49.3144,49.3997,5700.0
2011-12-27 11:00:00,52.12,52.35,52.03,52.35,5100.0,49.3902,49.6082,49.305,49.6082,5100.0
2011-12-27 11:30:00,52.37,52.38,52.33,52.37,1300.0,49.6271,49.6366,49.5892,49.6271,1300.0
2011-12-27 12:00:00,52.47,52.73,52.47,52.73,3600.0,49.7219,49.9683,49.7219,49.9683,3600.0
2011-12-27 12:30:00,52.73,52.73,52.53,52.55,2700.0,49.9683,49.9683,49.7788,49.7977,2700.0
2011-12-27 13:00:00,52.53,52.53,52.15,52.21,10100.0,49.7788,49.7788,49.4187,49.4755,10100.0
2011-12-27 13:30:00,52.28,52.54,52.24,52.53,5100.0,49.5419,49.7882,49.504,49.7788,5100.0
2011-12-27 14:00:00,52.51,52.58,52.44,52.44,3200.0,49.7598,49.8261,49.6935,49.6935,3200.0
2011-12-27 14:30:00,52.44,52.48,52.35,52.36,5800.0,49.6935,49.7314,49.6082,49.6177,5800.0
2011-12-27 15:00:00,52.37,52.42,52.29,52.41,5800.0,49.6271,49.6745,49.5513,49.6651,5800.0
2011-12-27 15:30:00,52.37,52.37,52.16,52.17,35500.0,49.6271,49.6271,49.4281,49.4376,35500.0
2011-12-28 09:30:00,52.31,52.31,51.97,52.14,10100.0,49.5703,49.5703,49.2481,49.4092,10100.0
2011-12-28 10:00:00,52.05,52.09,51.5,51.56,10000.0,49.3239,49.3618,48.8027,48.8596,10000.0
2011-12-28 10:30:00,51.51,51.61,51.19,51.35,10200.0,48.8122,48.907,48.509,48.6606,10200.0
2011-12-28 11:00:00,51.31,51.43,50.87,50.87,9200.0,48.6227,48.7364,48.2057,48.2057,9200.0
2011-12-28 11:30:00,50.82,50.9,50.58,50.84,9400.0,48.1583,48.2341,47.9309,48.1773,9400.0
2011-12-28 12:00:00,50.85,51.11,50.73,51.05,14100.0,48.1868,48.4331,48.073,48.3763,14100.0
2011-12-28 12:30:00,51.13,51.23,51.0,51.1,4900.0,48.4521,48.5469,48.3289,48.4237,4900.0
2011-12-28 13:00:00,51.05,51.32,51.03,51.31,11200.0,48.3763,48.6321,48.3573,48.6227,11200.0
2011-12-28 13:30:00,51.31,51.56,51.31,51.34,22200.0,48.6227,48.8596,48.6227,48.6511,22200.0
2011-12-28 14:00:00,51.34,51.34,50.95,51.1,7300.0,48.6511,48.6511,48.2815,48.4237,7300.0
2011-12-28 14:30:00,51.13,51.16,50.88,51.15,18000.0,48.4521,48.4805,48.2152,48.471,18000.0
2011-12-28 15:00:00,51.13,51.34,51.09,51.18,18900.0,48.4521,48.6511,48.4142,48.4995,18900.0
2011-12-28 15:30:00,51.16,51.35,51.11,51.22,40400.0,48.4805,48.6606,48.4331,48.5374,40400.0
2011-12-29 09:30:00,51.46,52.04,51.36,51.91,8700.0,48.7648,49.3144,48.67,49.1912,8700.0
2011-12-29 10:00:00,51.88,52.08,51.8,51.9,9500.0,49.1628,49.3523,49.087,49.1818,9500.0
2011-12-29 10:30:00,51.89,51.91,51.72,51.75,9000.0,49.1723,49.1912,49.0112,49.0396,9000.0
2011-12-29 11:00:00,51.75,51.86,51.61,51.71,10400.0,49.0396,49.1439,48.907,49.0017,10400.0
2011-12-29 11:30:00,51.74,51.84,51.68,51.81,13300.0,49.0301,49.1249,48.9733,49.0965,13300.0
2011-12-29 12:00:00,51.78,51.87,51.72,51.73,3100.0,49.068,49.1533,49.0112,49.0207,3100.0
2011-12-29 12:30:00,51.74,51.89,51.72,51.76,7700.0,49.0301,49.1723,49.0112,49.0491,7700.0
2011-12-29 13:00:00,51.75,51.92,51.58,51.78,29300.0,49.0396,49.2007,48.8785,49.068,29300.0
2011-12-29 13:30:00,51.78,51.91,51.77,51.85,6700.0,49.068,49.1912,49.0586,49.1344,6700.0
2011-12-29 14:00:00,51.91,52.12,51.83,52.06,15700.0,49.1912,49.3902,49.1154,49.3334,15700.0
2011-12-29 14:30:00,52.05,52.24,52.02,52.2,12300.0,49.3239,49.504,49.2955,49.4661,12300.0
2011-12-29 15:00:00,52.25,52.45,52.21,52.44,11700.0,49.5134,49.703,49.4755,49.6935,11700.0
2011-12-29 15:30:00,52.43,52.69,52.43,52.6,40000.0,49.684,49.9304,49.684,49.8451,40000.0
2011-12-30 09:30:00,52.46,52.91,52.26,52.91,9200.0,49.7124,50.1389,49.5229,50.1389,9200.0
2011-12-30 10:00:00,52.9,53.0,52.81,52.97,9100.0,50.1294,50.2242,50.0441,50.1957,9100.0
2011-12-30 10:30:00,52.99,53.01,52.9,52.96,14300.0,50.2147,50.2336,50.1294,50.1862,14300.0
2011-12-30 11:00:00,52.99,53.27,52.99,53.25,8800.0,50.2147,50.48,50.2147,50.4611,8800.0
2011-12-30 11:30:00,53.28,53.28,53.16,53.19,8100.0,50.4895,50.4895,50.3758,50.4042,8100.0
2011-12-30 12:00:00,53.18,53.27,53.18,53.23,7700.0,50.3947,50.48,50.3947,50.4421,7700.0
2011-12-30 12:30:00,53.23,53.27,53.15,53.16,3200.0,50.4421,50.48,50.3663,50.3758,3200.0
2011-12-30 13:00:00,53.17,53.21,53.11,53.11,4500.0,50.3852,50.4232,50.3284,50.3284,4500.0
2011-12-30 13:30:00,53.12,53.23,53.12,53.17,3900.0,50.3379,50.4421,50.3379,50.3852,3900.0
2011-12-30 14:00:00,53.14,53.21,52.96,53.12,6900.0,50.3568,50.4232,50.1862,50.3379,6900.0
2011-12-30 14:30:00,53.11,53.19,52.97,53.0,5700.0,50.3284,50.4042,50.1957,50.2242,5700.0
2011-12-30 15:00:00,52.98,53.18,52.96,53.17,13000.0,50.2052,50.3947,50.1862,50.3852,13000.0
2011-12-30 15:30:00,53.12,53.27,52.97,52.97,53400.0,50.3379,50.48,50.1957,50.1957,53400.0
2012-01-03 09:30:00,54.46,54.79,53.84,53.94,22900.0,51.6077,51.9204,51.0202,51.1149,22900.0
2012-01-03 10:00:00,53.88,54.45,53.83,54.26,17900.0,51.0581,51.5982,51.0107,51.4182,17900.0
2012-01-03 10:30:00,54.27,54.37,54.21,54.29,13900.0,51.4276,51.5224,51.3708,51.4466,13900.0
2012-01-03 11:00:00,54.27,54.34,53.89,53.98,10900.0,51.4276,51.494,51.0675,51.1528,10900.0
2012-01-03 11:30:00,53.98,54.0,53.58,53.58,8800.0,51.1528,51.1718,50.7738,50.7738,8800.0
2012-01-03 12:00:00,53.57,53.57,53.25,53.29,13400.0,50.7643,50.7643,50.4611,50.499,13400.0
2012-01-03 12:30:00,53.24,53.24,52.94,53.24,11300.0,50.4516,50.4516,50.1673,50.4516,11300.0
2012-01-03 13:00:00,53.18,53.34,53.05,53.15,11100.0,50.3947,50.5463,50.2715,50.3663,11100.0
2012-01-03 13:30:00,53.16,53.4,53.03,53.31,8000.0,50.3758,50.6032,50.2526,50.5179,8000.0
2012-01-03 14:00:00,53.39,53.39,53.04,53.1,10200.0,50.5937,50.5937,50.2621,50.3189,10200.0
2012-01-03 14:30:00,53.1,53.34,53.06,53.34,22700.0,50.3189,50.5463,50.281,50.5463,22700.0
2012-01-03 15:00:00,53.35,53.35,52.96,53.05,22300.0,50.5558,50.5558,50.1862,50.2715,22300.0
2012-01-03 15:30:00,53.02,53.25,52.97,53.01,50300.0,50.2431,50.4611,50.1957,50.2336,50300.0
2012-01-04 09:30:00,52.75,53.28,52.44,52.5,15100.0,49.9872,50.4895,49.6935,49.7503,15100.0
2012-01-04 10:00:00,52.51,52.58,52.32,52.43,6600.0,49.7598,49.8261,49.5798,49.684,6600.0
2012-01-04 10:30:00,52.45,52.72,52.33,52.7,4700.0,49.703,49.9588,49.5892,49.9399,4700.0
2012-01-04 11:00:00,52.72,53.3,52.7,53.27,8900.0,49.9588,50.5084,49.9399,50.48,8900.0
2012-01-04 11:30:00,53.28,53.55,53.26,53.45,12600.0,50.4895,50.7453,50.4705,50.6506,12600.0
2012-01-04 12:00:00,53.51,53.85,53.48,53.8,9300.0,50.7074,51.0296,50.679,50.9823,9300.0
2012-01-04 12:30:00,53.82,54.0,53.74,53.98,12600.0,51.0012,51.1718,50.9254,51.1528,12600.0
2012-01-04 13:00:00,54.0,54.0,53.75,53.9,12900.0,51.1718,51.1718,50.9349,51.077,12900.0
2012-01-04 13:30:00,53.89,54.04,53.89,54.04,11600.0,51.0675,51.2097,51.0675,51.2097,11600.0
2012-01-04 14:00:00,54.05,54.07,53.82,54.05,12500.0,51.2192,51.2381,51.0012,51.2192,12500.0
2012-01-04 14:30:00,54.03,54.35,54.03,54.28,18000.0,51.2002,51.5034,51.2002,51.4371,18000.0
2012-01-04 15:00:00,54.25,54.28,54.12,54.21,14500.0,51.4087,51.4371,51.2855,51.3708,14500.0
2012-01-04 15:30:00,54.21,54.35,54.09,54.12,39700.0,51.3708,51.5034,51.2571,51.2855,39700.0
2012-01-05 09:30:00,53.87,53.87,51.66,51.84,63100.0,51.0486,51.0486,48.9543,49.1249,63100.0
2012-01-05 10:00:00,51.73,52.55,51.55,52.53,57600.0,49.0207,49.7977,48.8501,49.7788,57600.0
2012-01-05 10:30:00,52.49,52.57,52.19,52.25,45000.0,49.7409,49.8167,49.4566,49.5134,45000.0
2012-01-05 11:00:00,52.3,52.65,52.14,52.65,41100.0,49.5608,49.8925,49.4092,49.8925,41100.0
2012-01-05 11:30:00,52.66,52.66,52.48,52.49,9300.0,49.902,49.902,49.7314,49.7409,9300.0
2012-01-05 12:00:00,52.55,52.68,52.48,52.63,12600.0,49.7977,49.9209,49.7314,49.8735,12600.0
2012-01-05 12:30:00,52.62,52.89,52.47,52.69,16300.0,49.8641,50.1199,49.7219,49.9304,16300.0
2012-01-05 13:00:00,52.69,52.9,52.63,52.85,33700.0,49.9304,50.1294,49.8735,50.082,33700.0
2012-01-05 13:30:00,52.89,53.1,52.85,52.95,30700.0,50.1199,50.3189,50.082,50.1768,30700.0
2012-01-05 14:00:00,52.94,53.03,52.83,52.83,37300.0,50.1673,50.2526,50.0631,50.0631,37300.0
2012-01-05 14:30:00,52.82,52.87,52.6,52.6,20000.0,50.0536,50.101,49.8451,49.8451,20000.0
2012-01-05 15:00:00,52.59,52.68,52.51,52.55,33900.0,49.8356,49.9209,49.7598,49.7977,33900.0
2012-01-05 15:30:00,52.55,52.66,52.48,52.61,93000.0,49.7977,49.902,49.7314,49.8546,93000.0
2012-01-06 09:30:00,51.39,51.78,51.0,51.15,101800.0,48.6985,49.068,48.3289,48.471,101800.0
2012-01-06 10:00:00,51.14,51.64,50.97,51.53,37100.0,48.4616,48.9354,48.3005,48.8311,37100.0
2012-01-06 10:30:00,51.56,51.94,51.52,51.67,26400.0,48.8596,49.2197,48.8217,48.9638,26400.0
2012-01-06 11:00:00,51.71,51.82,51.51,51.54,31200.0,49.0017,49.106,48.8122,48.8406,31200.0
2012-01-06 11:30:00,51.54,51.57,51.04,51.16,29800.0,48.8406,48.869,48.3668,48.4805,29800.0
2012-01-06 12:00:00,51.15,51.15,50.87,50.96,90100.0,48.471,48.471,48.2057,48.291,90100.0
2012-01-06 12:30:00,50.98,51.13,50.72,50.77,20000.0,48.3099,48.4521,48.0636,48.1109,20000.0
2012-01-06 13:00:00,50.78,50.78,50.27,50.27,21800.0,48.1204,48.1204,47.6371,47.6371,21800.0
2012-01-06 13:30:00,50.27,50.81,50.25,50.7,28500.0,47.6371,48.1489,47.6182,48.0446,28500.0
2012-01-06 14:00:00,50.65,51.0,50.65,50.95,27500.0,47.9972,48.3289,47.9972,48.2815,27500.0
2012-01-06 14:30:00,50.96,51.0,50.48,50.48,37400.0,48.291,48.3289,47.8361,47.8361,37400.0
2012-01-06 15:00:00,50.52,50.58,50.35,50.56,57300.0,47.874,47.9309,47.7129,47.9119,57300.0
2012-01-06 15:30:00,50.57,50.7,50.26,50.29,110600.0,47.9214,48.0446,47.6277,47.6561,110600.0
2012-01-09 09:30:00,54.98,55.67,52.25,55.29,161400.0,52.1005,52.7543,49.5134,52.3942,161400.0
2012-01-09 10:00:00,55.28,57.81,54.63,55.74,382400.0,52.3847,54.7822,51.7688,52.8206,382400.0
2012-01-09 10:30:00,55.72,56.21,55.1,55.25,71700.0,52.8017,53.266,52.2142,52.3563,71700.0
2012-01-09 11:00:00,55.25,56.25,55.1,56.23,91100.0,52.3563,53.3039,52.2142,53.285,91100.0
2012-01-09 11:30:00,56.23,56.93,56.2,56.55,59900.0,53.285,53.9483,53.2566,53.5882,59900.0
2012-01-09 12:00:00,56.55,56.55,55.36,55.7,66300.0,53.5882,53.5882,52.4605,52.7827,66300.0
2012-01-09 12:30:00,55.72,56.0,54.71,54.97,76200.0,52.8017,53.067,51.8446,52.091,76200.0
2012-01-09 13:00:00,54.97,55.0,54.29,54.5,75300.0,52.091,52.1194,51.4466,51.6456,75300.0
2012-01-09 13:30:00,54.55,54.83,54.27,54.33,40100.0,51.693,51.9583,51.4276,51.4845,40100.0
2012-01-09 14:00:00,54.29,54.87,54.06,54.4,54200.0,51.4466,51.9962,51.2286,51.5508,54200.0
2012-01-09 14:30:00,54.36,54.87,54.12,54.76,64800.0,51.5129,51.9962,51.2855,51.892,64800.0
2012-01-09 15:00:00,54.76,54.87,54.55,54.77,75900.0,51.892,51.9962,51.693,51.9014,75900.0
2012-01-09 15:30:00,54.75,55.07,54.6,54.97,190000.0,51.8825,52.1857,51.7404,52.091,190000.0
2012-01-10 09:30:00,54.95,56.41,54.84,56.13,126600.0,52.072,53.4556,51.9678,53.1902,126600.0
2012-01-10 10:00:00,56.19,56.26,55.81,56.15,125000.0,53.2471,53.3134,52.887,53.2092,125000.0
2012-01-10 10:30:00,56.16,56.94,56.14,56.87,71300.0,53.2186,53.9578,53.1997,53.8915,71300.0
2012-01-10 11:00:00,56.81,57.66,56.6,57.62,86800.0,53.8346,54.6401,53.6356,54.6022,86800.0
2012-01-10 11:30:00,57.62,58.43,57.62,58.09,115400.0,54.6022,55.3698,54.6022,55.0476,115400.0
2012-01-10 12:00:00,58.08,58.08,57.53,57.61,60000.0,55.0381,55.0381,54.5169,54.5927,60000.0
2012-01-10 12:30:00,57.61,57.61,57.2,57.37,64600.0,54.5927,54.5927,54.2042,54.3653,64600.0
2012-01-10 13:00:00,57.35,57.44,57.23,57.33,32300.0,54.3463,54.4316,54.2326,54.3274,32300.0
2012-01-10 13:30:00,57.35,57.7,57.32,57.43,37900.0,54.3463,54.678,54.3179,54.4221,37900.0
2012-01-10 14:00:00,57.39,57.62,57.28,57.45,31700.0,54.3842,54.6022,54.28,54.4411,31700.0
2012-01-10 14:30:00,57.45,57.93,57.34,57.87,46500.0,54.4411,54.8959,54.3368,54.8391,46500.0
2012-01-10 15:00:00,57.88,58.15,57.79,58.12,57100.0,54.8486,55.1044,54.7633,55.076,57100.0
2012-01-10 15:30:00,58.12,58.14,57.87,57.93,146400.0,55.076,55.0949,54.8391,54.8959,146400.0
2012-01-11 09:30:00,57.63,58.16,57.31,58.03,56700.0,54.6117,55.1139,54.3084,54.9907,56700.0
2012-01-11 10:00:00,58.01,58.11,57.86,58.04,81200.0,54.9718,55.0665,54.8296,55.0002,81200.0
2012-01-11 10:30:00,58.0,58.3,57.97,58.15,38800.0,54.9623,55.2466,54.9339,55.1044,38800.0
2012-01-11 11:00:00,58.14,58.3,58.0,58.22,29400.0,55.0949,55.2466,54.9623,55.1708,29400.0
2012-01-11 11:30:00,58.25,58.61,58.23,58.4,20300.0,55.1992,55.5403,55.1802,55.3413,20300.0
2012-01-11 12:00:00,58.43,58.65,58.25,58.58,15000.0,55.3698,55.5782,55.1992,55.5119,15000.0
2012-01-11 12:30:00,58.58,58.66,58.51,58.52,17200.0,55.5119,55.5877,55.4456,55.455,17200.0
2012-01-11 13:00:00,58.53,58.54,58.45,58.49,16200.0,55.4645,55.474,55.3887,55.4266,16200.0
2012-01-11 13:30:00,58.49,58.56,58.17,58.19,20200.0,55.4266,55.493,55.1234,55.1423,20200.0
2012-01-11 14:00:00,58.16,58.31,57.93,58.13,17100.0,55.1139,55.256,54.8959,55.0855,17100.0
2012-01-11 14:30:00,58.14,58.5,58.04,58.04,32000.0,55.0949,55.4361,55.0002,55.0002,32000.0
2012-01-11 15:00:00,58.05,58.38,58.0,58.35,39000.0,55.0097,55.3224,54.9623,55.2939,39000.0
2012-01-11 15:30:00,58.37,58.58,58.21,58.27,77100.0,55.3129,55.5119,55.1613,55.2181,77100.0
2012-01-12 09:30:00,58.35,58.94,57.86,57.87,42200.0,55.2939,55.853,54.8296,54.8391,42200.0
2012-01-12 10:00:00,57.88,57.91,57.35,57.63,28900.0,54.8486,54.877,54.3463,54.6117,28900.0
2012-01-12 10:30:00,57.59,57.67,57.29,57.29,15600.0,54.5738,54.6496,54.2895,54.2895,15600.0
2012-01-12 11:00:00,57.25,57.5,57.25,57.3,25300.0,54.2516,54.4885,54.2516,54.2989,25300.0
2012-01-12 11:30:00,57.31,57.52,57.3,57.42,18200.0,54.3084,54.5074,54.2989,54.4127,18200.0
2012-01-12 12:00:00,57.46,57.54,57.42,57.43,14600.0,54.4506,54.5264,54.4127,54.4221,14600.0
2012-01-12 12:30:00,57.46,57.52,57.41,57.48,33500.0,54.4506,54.5074,54.4032,54.4695,33500.0
2012-01-12 13:00:00,57.5,57.53,57.33,57.46,30300.0,54.4885,54.5169,54.3274,54.4506,30300.0
2012-01-12 13:30:00,57.46,57.5,57.33,57.43,22800.0,54.4506,54.4885,54.3274,54.4221,22800.0
2012-01-12 14:00:00,57.43,57.53,57.4,57.42,22400.0,54.4221,54.5169,54.3937,54.4127,22400.0
2012-01-12 14:30:00,57.44,57.78,57.44,57.7,32100.0,54.4316,54.7538,54.4316,54.678,32100.0
2012-01-12 15:00:00,57.73,58.0,57.65,57.93,28000.0,54.7064,54.9623,54.6306,54.8959,28000.0
2012-01-12 15:30:00,57.92,58.05,57.89,57.95,73900.0,54.8865,55.0097,54.858,54.9149,73900.0
2012-01-13 09:30:00,56.98,57.98,56.91,57.8,15100.0,54.1189,55.0687,54.0524,54.8977,15100.0
2012-01-13 10:00:00,57.76,57.76,56.57,56.98,14900.0,54.8597,54.8597,53.7295,54.1189,14900.0
2012-01-13 10:30:00,57.0,57.07,56.76,56.82,15500.0,54.1379,54.2044,53.9099,53.9669,15500.0
2012-01-13 11:00:00,56.85,57.04,56.84,57.0,25100.0,53.9954,54.1759,53.9859,54.1379,25100.0
2012-01-13 11:30:00,57.0,57.03,56.84,56.93,5500.0,54.1379,54.1664,53.9859,54.0714,5500.0
2012-01-13 12:00:00,56.91,56.91,56.68,56.72,6900.0,54.0524,54.0524,53.8339,53.8719,6900.0
2012-01-13 12:30:00,56.69,56.85,56.57,56.79,19800.0,53.8434,53.9954,53.7295,53.9384,19800.0
2012-01-13 13:00:00,56.8,56.85,56.67,56.85,6100.0,53.9479,53.9954,53.8244,53.9954,6100.0
2012-01-13 13:30:00,56.83,57.04,56.73,56.92,18400.0,53.9764,54.1759,53.8814,54.0619,18400.0
2012-01-13 14:00:00,56.95,57.04,56.91,57.04,11500.0,54.0904,54.1759,54.0524,54.1759,11500.0
2012-01-13 14:30:00,56.99,57.04,56.86,56.98,16000.0,54.1284,54.1759,54.0049,54.1189,16000.0
2012-01-13 15:00:00,56.98,57.02,56.86,57.0,25500.0,54.1189,54.1569,54.0049,54.1379,25500.0
2012-01-13 15:30:00,56.99,57.18,56.84,57.04,80000.0,54.1284,54.3088,53.9859,54.1759,80000.0
2012-01-17 09:30:00,58.05,58.05,57.45,57.46,8000.0,55.1351,55.1351,54.5653,54.5748,8000.0
2012-01-17 10:00:00,57.45,57.63,57.22,57.54,25400.0,54.5653,54.7362,54.3468,54.6508,25400.0
2012-01-17 10:30:00,57.59,57.82,57.43,57.79,18000.0,54.6982,54.9167,54.5463,54.8882,18000.0
2012-01-17 11:00:00,57.79,57.96,57.66,57.66,10900.0,54.8882,55.0497,54.7647,54.7647,10900.0
2012-01-17 11:30:00,57.68,58.08,57.33,58.03,27500.0,54.7837,55.1636,54.4513,55.1161,27500.0
2012-01-17 12:00:00,57.96,58.05,57.93,58.0,4500.0,55.0497,55.1351,55.0212,55.0877,4500.0
2012-01-17 12:30:00,57.96,57.96,57.69,57.89,6700.0,55.0497,55.0497,54.7932,54.9832,6700.0
2012-01-17 13:00:00,57.88,58.12,57.82,58.12,9700.0,54.9737,55.2016,54.9167,55.2016,9700.0
2012-01-17 13:30:00,58.08,58.23,58.05,58.23,22900.0,55.1636,55.3061,55.1351,55.3061,22900.0
2012-01-17 14:00:00,58.23,58.25,57.97,57.98,13100.0,55.3061,55.3251,55.0592,55.0687,13100.0
2012-01-17 14:30:00,57.99,58.03,57.81,57.91,14100.0,55.0782,55.1161,54.9072,55.0022,14100.0
2012-01-17 15:00:00,57.88,57.92,57.49,57.6,29400.0,54.9737,55.0117,54.6033,54.7077,29400.0
2012-01-17 15:30:00,57.58,57.89,57.56,57.76,51700.0,54.6887,54.9832,54.6697,54.8597,51700.0
2012-01-18 09:30:00,57.29,58.2,57.02,58.07,37600.0,54.4133,55.2776,54.1569,55.1541,37600.0
2012-01-18 10:00:00,58.13,58.23,57.96,58.0,28800.0,55.2111,55.3061,55.0497,55.0877,28800.0
2012-01-18 10:30:00,58.01,58.09,57.81,57.83,16400.0,55.0972,55.1731,54.9072,54.9262,16400.0
2012-01-18 11:00:00,57.78,57.91,57.58,57.77,47500.0,54.8787,55.0022,54.6887,54.8692,47500.0
2012-01-18 11:30:00,57.71,57.71,57.33,57.33,8200.0,54.8122,54.8122,54.4513,54.4513,8200.0
2012-01-18 12:00:00,57.35,57.73,57.2,57.73,14600.0,54.4703,54.8312,54.3278,54.8312,14600.0
2012-01-18 12:30:00,57.72,57.8,57.52,57.54,37000.0,54.8217,54.8977,54.6318,54.6508,37000.0
2012-01-18 13:00:00,57.55,57.66,57.48,57.66,8600.0,54.6603,54.7647,54.5938,54.7647,8600.0
2012-01-18 13:30:00,57.66,57.92,57.66,57.82,9600.0,54.7647,55.0117,54.7647,54.9167,9600.0
2012-01-18 14:00:00,57.8,57.93,57.74,57.87,12800.0,54.8977,55.0212,54.8407,54.9642,12800.0
2012-01-18 14:30:00,57.81,57.89,57.58,57.75,25700.0,54.9072,54.9832,54.6887,54.8502,25700.0
2012-01-18 15:00:00,57.77,58.16,57.74,58.03,53200.0,54.8692,55.2396,54.8407,55.1161,53200.0
2012-01-18 15:30:00,58.03,58.22,58.02,58.18,68800.0,55.1161,55.2966,55.1067,55.2586,68800.0
2012-01-19 09:30:00,58.09,58.12,57.71,57.84,53400.0,55.1731,55.2016,54.8122,54.9357,53400.0
2012-01-19 10:00:00,57.81,57.97,57.59,57.91,6800.0,54.9072,55.0592,54.6982,55.0022,6800.0
2012-01-19 10:30:00,57.98,58.02,57.9,57.91,14500.0,55.0687,55.1067,54.9927,55.0022,14500.0
2012-01-19 11:00:00,57.91,58.02,57.86,57.95,14300.0,55.0022,55.1067,54.9547,55.0402,14300.0
2012-01-19 11:30:00,57.96,58.01,57.69,57.82,16500.0,55.0497,55.0972,54.7932,54.9167,16500.0
2012-01-19 12:00:00,57.86,58.0,57.81,57.86,29600.0,54.9547,55.0877,54.9072,54.9547,29600.0
2012-01-19 12:30:00,57.86,57.87,57.46,57.52,9900.0,54.9547,54.9642,54.5748,54.6318,9900.0
2012-01-19 13:00:00,57.53,57.69,57.52,57.69,6600.0,54.6413,54.7932,54.6318,54.7932,6600.0
2012-01-19 13:30:00,57.74,57.91,57.69,57.79,15500.0,54.8407,55.0022,54.7932,54.8882,15500.0
2012-01-19 14:00:00,57.77,57.94,57.75,57.81,13700.0,54.8692,55.0307,54.8502,54.9072,13700.0
2012-01-19 14:30:00,57.84,57.84,57.63,57.68,27700.0,54.9357,54.9357,54.7362,54.7837,27700.0
2012-01-19 15:00:00,57.67,57.83,57.67,57.78,21700.0,54.7742,54.9262,54.7742,54.8787,21700.0
2012-01-19 15:30:00,57.78,57.85,57.6,57.79,104900.0,54.8787,54.9452,54.7077,54.8882,104900.0
2012-01-20 09:30:00,57.59,57.84,57.17,57.64,17800.0,54.6982,54.9357,54.2993,54.7457,17800.0
2012-01-20 10:00:00,57.66,57.7,57.38,57.65,22900.0,54.7647,54.8027,54.4988,54.7552,22900.0
2012-01-20 10:30:00,57.65,57.7,57.34,57.47,25500.0,54.7552,54.8027,54.4608,54.5843,25500.0
2012-01-20 11:00:00,57.39,57.56,57.18,57.56,16700.0,54.5083,54.6697,54.3088,54.6697,16700.0
2012-01-20 11:30:00,57.51,57.54,57.31,57.35,14900.0,54.6223,54.6508,54.4323,54.4703,14900.0
2012-01-20 12:00:00,57.41,57.64,57.34,57.48,30100.0,54.5273,54.7457,54.4608,54.5938,30100.0
2012-01-20 12:30:00,57.41,57.61,57.35,57.35,10600.0,54.5273,54.7172,54.4703,54.4703,10600.0
2012-01-20 13:00:00,57.41,57.74,57.37,57.63,21600.0,54.5273,54.8407,54.4893,54.7362,21600.0
2012-01-20 13:30:00,57.59,57.64,57.14,57.2,31500.0,54.6982,54.7457,54.2708,54.3278,31500.0
2012-01-20 14:00:00,57.16,57.22,57.13,57.21,15900.0,54.2898,54.3468,54.2613,54.3373,15900.0
2012-01-20 14:30:00,57.18,57.21,56.92,56.93,26100.0,54.3088,54.3373,54.0619,54.0714,26100.0
2012-01-20 15:00:00,56.93,57.02,56.81,56.95,32500.0,54.0714,54.1569,53.9574,54.0904,32500.0
2012-01-20 15:30:00,56.94,57.29,56.8,57.1,59400.0,54.0809,54.4133,53.9479,54.2328,59400.0
2012-01-23 09:30:00,57.0,58.19,56.99,58.14,29500.0,54.1379,55.2681,54.1284,55.2206,29500.0
2012-01-23 10:00:00,58.14,58.35,57.92,57.95,10300.0,55.2206,55.4201,55.0117,55.0402,10300.0
2012-01-23 10:30:00,57.91,57.93,57.4,57.48,12700.0,55.0022,55.0212,54.5178,54.5938,12700.0
2012-01-23 11:00:00,57.55,57.73,57.52,57.73,11400.0,54.6603,54.8312,54.6318,54.8312,11400.0
2012-01-23 11:30:00,57.67,57.82,57.28,57.33,20700.0,54.7742,54.9167,54.4038,54.4513,20700.0
2012-01-23 12:00:00,57.34,57.4,57.0,57.4,15400.0,54.4608,54.5178,54.1379,54.5178,15400.0
2012-01-23 12:30:00,57.45,57.59,57.35,57.37,7800.0,54.5653,54.6982,54.4703,54.4893,7800.0
2012-01-23 13:00:00,57.4,57.62,57.4,57.62,8400.0,54.5178,54.7267,54.5178,54.7267,8400.0
2012-01-23 13:30:00,57.6,57.66,57.4,57.46,14200.0,54.7077,54.7647,54.5178,54.5748,14200.0
2012-01-23 14:00:00,57.47,57.47,57.25,57.27,8700.0,54.5843,54.5843,54.3753,54.3943,8700.0
2012-01-23 14:30:00,57.28,57.49,57.15,57.48,12600.0,54.4038,54.6033,54.2803,54.5938,12600.0
2012-01-23 15:00:00,57.48,57.63,57.41,57.57,19100.0,54.5938,54.7362,54.5273,54.6792,19100.0
2012-01-23 15:30:00,57.56,57.65,57.41,57.59,46400.0,54.6697,54.7552,54.5273,54.6982,46400.0
2012-01-24 09:30:00,56.81,57.44,56.81,57.35,7800.0,53.9574,54.5558,53.9574,54.4703,7800.0
2012-01-24 10:00:00,57.25,57.99,57.23,57.99,21300.0,54.3753,55.0782,54.3563,55.0782,21300.0
2012-01-24 10:30:00,57.98,58.34,57.92,57.92,55300.0,55.0687,55.4106,55.0117,55.0117,55300.0
2012-01-24 11:00:00,58.0,58.05,57.88,57.97,9300.0,55.0877,55.1351,54.9737,55.0592,9300.0
2012-01-24 11:30:00,58.0,58.03,57.64,57.74,9100.0,55.0877,55.1161,54.7457,54.8407,9100.0
2012-01-24 12:00:00,57.78,57.92,57.64,57.86,30700.0,54.8787,55.0117,54.7457,54.9547,30700.0
2012-01-24 12:30:00,57.81,58.18,57.81,58.16,18200.0,54.9072,55.2586,54.9072,55.2396,18200.0
2012-01-24 13:00:00,58.12,58.18,57.98,58.0,22100.0,55.2016,55.2586,55.0687,55.0877,22100.0
2012-01-24 13:30:00,57.98,58.2,57.94,58.12,24000.0,55.0687,55.2776,55.0307,55.2016,24000.0
2012-01-24 14:00:00,58.11,58.17,57.98,57.98,10200.0,55.1921,55.2491,55.0687,55.0687,10200.0
2012-01-24 14:30:00,58.02,58.02,57.74,57.85,15400.0,55.1067,55.1067,54.8407,54.9452,15400.0
2012-01-24 15:00:00,57.85,58.19,57.82,58.13,31900.0,54.9452,55.2681,54.9167,55.2111,31900.0
2012-01-24 15:30:00,58.11,58.14,57.91,58.0,39000.0,55.1921,55.2206,55.0022,55.0877,39000.0
2012-01-25 09:30:00,57.88,58.1,57.56,57.74,6400.0,54.9737,55.1826,54.6697,54.8407,6400.0
2012-01-25 10:00:00,57.72,58.04,57.6,57.85,16900.0,54.8217,55.1256,54.7077,54.9452,16900.0
2012-01-25 10:30:00,57.73,58.14,57.66,58.14,34700.0,54.8312,55.2206,54.7647,55.2206,34700.0
2012-01-25 11:00:00,58.14,58.29,58.03,58.2,5800.0,55.2206,55.3631,55.1161,55.2776,5800.0
2012-01-25 11:30:00,58.05,58.12,57.93,58.02,8600.0,55.1351,55.2016,55.0212,55.1067,8600.0
2012-01-25 12:00:00,58.04,58.12,57.55,58.04,12200.0,55.1256,55.2016,54.6603,55.1256,12200.0
2012-01-25 12:30:00,57.92,58.19,57.74,57.93,10100.0,55.0117,55.2681,54.8407,55.0212,10100.0
2012-01-25 13:00:00,58.02,58.43,57.95,58.05,26100.0,55.1067,55.4961,55.0402,55.1351,26100.0
2012-01-25 13:30:00,58.07,58.41,58.07,58.41,11300.0,55.1541,55.4771,55.1541,55.4771,11300.0
2012-01-25 14:00:00,58.36,58.36,58.0,58.13,9300.0,55.4296,55.4296,55.0877,55.2111,9300.0
2012-01-25 14:30:00,58.18,58.27,58.07,58.21,11400.0,55.2586,55.3441,55.1541,55.2871,11400.0
2012-01-25 15:00:00,58.22,58.33,58.08,58.28,14500.0,55.2966,55.4011,55.1636,55.3536,14500.0
2012-01-25 15:30:00,58.28,58.51,58.25,58.32,36300.0,55.3536,55.572,55.3251,55.3916,36300.0
2012-01-26 09:30:00,58.63,58.74,58.15,58.31,8700.0,55.686,55.7905,55.2301,55.3821,8700.0
2012-01-26 10:00:00,58.32,58.32,57.6,57.6,17500.0,55.3916,55.3916,54.7077,54.7077,17500.0
2012-01-26 10:30:00,57.59,57.76,57.5,57.69,12100.0,54.6982,54.8597,54.6128,54.7932,12100.0
2012-01-26 11:00:00,57.69,58.12,57.62,57.86,45300.0,54.7932,55.2016,54.7267,54.9547,45300.0
2012-01-26 11:30:00,57.87,58.06,57.83,57.86,3400.0,54.9642,55.1446,54.9262,54.9547,3400.0
2012-01-26 12:00:00,57.82,57.87,57.53,57.6,7600.0,54.9167,54.9642,54.6413,54.7077,7600.0
2012-01-26 12:30:00,57.62,57.83,57.62,57.77,11300.0,54.7267,54.9262,54.7267,54.8692,11300.0
2012-01-26 13:00:00,57.78,57.9,57.78,57.82,6400.0,54.8787,54.9927,54.8787,54.9167,6400.0
2012-01-26 13:30:00,57.81,57.81,57.59,57.73,5300.0,54.9072,54.9072,54.6982,54.8312,5300.0
2012-01-26 14:00:00,57.71,57.78,57.53,57.66,7600.0,54.8122,54.8787,54.6413,54.7647,7600.0
2012-01-26 14:30:00,57.66,57.89,57.66,57.81,12800.0,54.7647,54.9832,54.7647,54.9072,12800.0
2012-01-26 15:00:00,57.78,57.93,57.68,57.73,22400.0,54.8787,55.0212,54.7837,54.8312,22400.0
2012-01-26 15:30:00,57.72,58.12,57.7,58.05,39800.0,54.8217,55.2016,54.8027,55.1351,39800.0
2012-01-27 09:30:00,57.77,58.09,57.54,58.07,5200.0,54.8692,55.1731,54.6508,55.1541,5200.0
2012-01-27 10:00:00,58.06,58.06,57.73,57.83,9900.0,55.1446,55.1446,54.8312,54.9262,9900.0
2012-01-27 10:30:00,57.95,58.06,57.87,57.97,3200.0,55.0402,55.1446,54.9642,55.0592,3200.0
2012-01-27 11:00:00,58.11,58.39,58.09,58.36,5600.0,55.1921,55.4581,55.1731,55.4296,5600.0
2012-01-27 11:30:00,58.37,58.37,58.08,58.3,7200.0,55.4391,55.4391,55.1636,55.3726,7200.0
2012-01-27 12:00:00,58.29,58.37,58.07,58.34,8800.0,55.3631,55.4391,55.1541,55.4106,8800.0
2012-01-27 12:30:00,58.3,58.38,58.22,58.27,10700.0,55.3726,55.4486,55.2966,55.3441,10700.0
2012-01-27 13:00:00,58.29,58.39,58.26,58.35,16100.0,55.3631,55.4581,55.3346,55.4201,16100.0
2012-01-27 13:30:00,58.38,58.6,58.35,58.52,9300.0,55.4486,55.6575,55.4201,55.5815,9300.0
2012-01-27 14:00:00,58.58,58.69,58.3,58.38,17000.0,55.6385,55.743,55.3726,55.4486,17000.0
2012-01-27 14:30:00,58.41,58.66,58.41,58.64,6100.0,55.4771,55.7145,55.4771,55.6955,6100.0
2012-01-27 15:00:00,58.65,58.65,58.42,58.45,11000.0,55.705,55.705,55.4866,55.5151,11000.0
2012-01-27 15:30:00,58.44,58.45,58.14,58.2,45900.0,55.5056,55.5151,55.2206,55.2776,45900.0
2012-01-30 09:30:00,57.74,58.71,57.62,58.47,65300.0,54.8407,55.762,54.7267,55.5341,65300.0
2012-01-30 10:00:00,58.4,58.45,58.17,58.17,27100.0,55.4676,55.5151,55.2491,55.2491,27100.0
2012-01-30 10:30:00,58.19,58.29,58.1,58.13,21900.0,55.2681,55.3631,55.1826,55.2111,21900.0
2012-01-30 11:00:00,58.18,58.37,58.18,58.24,11600.0,55.2586,55.4391,55.2586,55.3156,11600.0
2012-01-30 11:30:00,58.23,58.44,58.22,58.26,11000.0,55.3061,55.5056,55.2966,55.3346,11000.0
2012-01-30 12:00:00,58.22,58.37,58.22,58.3,6100.0,55.2966,55.4391,55.2966,55.3726,6100.0
2012-01-30 12:30:00,58.3,58.38,58.18,58.27,12500.0,55.3726,55.4486,55.2586,55.3441,12500.0
2012-01-30 13:00:00,58.26,58.3,58.2,58.27,19300.0,55.3346,55.3726,55.2776,55.3441,19300.0
2012-01-30 13:30:00,58.3,58.55,58.22,58.55,16700.0,55.3726,55.61,55.2966,55.61,16700.0
2012-01-30 14:00:00,58.57,58.91,58.48,58.87,26000.0,55.629,55.952,55.5436,55.914,26000.0
2012-01-30 14:30:00,58.87,59.13,58.73,58.89,33200.0,55.914,56.1609,55.781,55.933,33200.0
2012-01-30 15:00:00,58.88,58.94,58.74,58.88,23900.0,55.9235,55.9805,55.7905,55.9235,23900.0
2012-01-30 15:30:00,58.9,59.02,58.72,58.82,71200.0,55.9425,56.0564,55.7715,55.8665,71200.0
2012-01-31 09:30:00,59.19,59.55,58.39,58.49,46100.0,56.2179,56.5598,55.4581,55.5531,46100.0
2012-01-31 10:00:00,58.51,58.51,57.95,58.37,18700.0,55.572,55.572,55.0402,55.4391,18700.0
2012-01-31 10:30:00,58.27,58.27,57.47,57.61,15900.0,55.3441,55.3441,54.5843,54.7172,15900.0
2012-01-31 11:00:00,57.63,57.81,57.56,57.75,10000.0,54.7362,54.9072,54.6697,54.8502,10000.0
2012-01-31 11:30:00,57.79,57.91,57.65,57.85,13700.0,54.8882,55.0022,54.7552,54.9452,13700.0
2012-01-31 12:00:00,57.85,58.2,57.83,58.01,31400.0,54.9452,55.2776,54.9262,55.0972,31400.0
2012-01-31 12:30:00,58.04,58.05,57.94,58.0,5000.0,55.1256,55.1351,55.0307,55.0877,5000.0
2012-01-31 13:00:00,57.95,58.14,57.95,58.14,6700.0,55.0402,55.2206,55.0402,55.2206,6700.0
2012-01-31 13:30:00,58.12,58.12,57.83,57.98,15200.0,55.2016,55.2016,54.9262,55.0687,15200.0
2012-01-31 14:00:00,58.02,58.31,57.9,58.27,22600.0,55.1067,55.3821,54.9927,55.3441,22600.0
2012-01-31 14:30:00,58.25,58.41,58.22,58.38,10500.0,55.3251,55.4771,55.2966,55.4486,10500.0
2012-01-31 15:00:00,58.4,58.56,58.29,58.47,28700.0,55.4676,55.6195,55.3631,55.5341,28700.0
2012-01-31 15:30:00,58.44,58.55,58.17,58.25,87800.0,55.5056,55.61,55.2491,55.3251,87800.0
2012-02-01 09:30:00,58.86,58.99,58.72,58.93,10700.0,55.9045,56.0279,55.7715,55.971,10700.0
2012-02-01 10:00:00,58.9,59.58,58.78,59.58,19200.0,55.9425,56.5883,55.8285,56.5883,19200.0
2012-02-01 10:30:00,59.54,59.8,59.5,59.8,12700.0,56.5503,56.7973,56.5123,56.7973,12700.0
2012-02-01 11:00:00,59.76,59.83,59.51,59.51,13600.0,56.7593,56.8258,56.5218,56.5218,13600.0
2012-02-01 11:30:00,59.47,59.69,59.36,59.36,29100.0,56.4838,56.6928,56.3794,56.3794,29100.0
2012-02-01 12:00:00,59.35,59.54,59.34,59.46,10800.0,56.3699,56.5503,56.3604,56.4743,10800.0
2012-02-01 12:30:00,59.47,59.62,59.41,59.62,13400.0,56.4838,56.6263,56.4269,56.6263,13400.0
2012-02-01 13:00:00,59.61,59.81,59.57,59.79,9500.0,56.6168,56.8068,56.5788,56.7878,9500.0
2012-02-01 13:30:00,59.77,59.92,59.7,59.79,25100.0,56.7688,56.9112,56.7023,56.7878,25100.0
2012-02-01 14:00:00,59.78,59.91,59.43,59.55,33200.0,56.7783,56.9017,56.4459,56.5598,33200.0
2012-02-01 14:30:00,59.54,59.73,59.54,59.57,10300.0,56.5503,56.7308,56.5503,56.5788,10300.0
2012-02-01 15:00:00,59.61,59.74,59.46,59.51,15400.0,56.6168,56.7403,56.4743,56.5218,15400.0
2012-02-01 15:30:00,59.47,59.65,59.29,59.52,82500.0,56.4838,56.6548,56.3129,56.5313,82500.0
2012-02-02 09:30:00,59.77,59.77,59.34,59.58,8200.0,56.7688,56.7688,56.3604,56.5883,8200.0
2012-02-02 10:00:00,59.59,59.94,59.55,59.8,11600.0,56.5978,56.9302,56.5598,56.7973,11600.0
2012-02-02 10:30:00,59.77,59.87,59.72,59.87,6700.0,56.7688,56.8638,56.7213,56.8638,6700.0
2012-02-02 11:00:00,59.93,59.93,59.58,59.58,10400.0,56.9207,56.9207,56.5883,56.5883,10400.0
2012-02-02 11:30:00,59.58,59.6,59.35,59.5,18700.0,56.5883,56.6073,56.3699,56.5123,18700.0
2012-02-02 12:00:00,59.5,59.62,59.49,59.59,15400.0,56.5123,56.6263,56.5028,56.5978,15400.0
2012-02-02 12:30:00,59.55,59.59,59.39,59.54,14300.0,56.5598,56.5978,56.4079,56.5503,14300.0
2012-02-02 13:00:00,59.51,59.51,59.4,59.43,9000.0,56.5218,56.5218,56.4174,56.4459,9000.0
2012-02-02 13:30:00,59.46,59.59,59.4,59.55,8000.0,56.4743,56.5978,56.4174,56.5598,8000.0
2012-02-02 14:00:00,59.55,59.56,59.4,59.4,11900.0,56.5598,56.5693,56.4174,56.4174,11900.0
2012-02-02 14:30:00,59.45,59.45,59.34,59.4,13000.0,56.4648,56.4648,56.3604,56.4174,13000.0
2012-02-02 15:00:00,59.4,59.44,59.18,59.21,19800.0,56.4174,56.4553,56.2084,56.2369,19800.0
2012-02-02 15:30:00,59.19,59.43,59.18,59.41,50200.0,56.2179,56.4459,56.2084,56.4269,50200.0
2012-02-03 09:30:00,60.02,60.48,60.02,60.31,18700.0,57.0062,57.4431,57.0062,57.2817,18700.0
2012-02-03 10:00:00,60.46,60.7,60.25,60.48,30000.0,57.4241,57.6521,57.2247,57.4431,30000.0
2012-02-03 10:30:00,60.52,60.67,60.47,60.56,8400.0,57.4811,57.6236,57.4336,57.5191,8400.0
2012-02-03 11:00:00,60.54,60.76,60.42,60.76,11500.0,57.5001,57.7091,57.3861,57.7091,11500.0
2012-02-03 11:30:00,60.77,60.85,60.59,60.59,32800.0,57.7186,57.7945,57.5476,57.5476,32800.0
2012-02-03 12:00:00,60.57,60.7,60.48,60.58,8900.0,57.5286,57.6521,57.4431,57.5381,8900.0
2012-02-03 12:30:00,60.6,60.7,60.46,60.5,15500.0,57.5571,57.6521,57.4241,57.4621,15500.0
2012-02-03 13:00:00,60.51,60.51,60.31,60.48,12800.0,57.4716,57.4716,57.2817,57.4431,12800.0
2012-02-03 13:30:00,60.39,60.39,60.17,60.24,31500.0,57.3576,57.3576,57.1487,57.2152,31500.0
2012-02-03 14:00:00,60.27,60.58,60.24,60.57,34600.0,57.2437,57.5381,57.2152,57.5286,34600.0
2012-02-03 14:30:00,60.52,60.68,60.37,60.39,43400.0,57.4811,57.6331,57.3387,57.3576,43400.0
2012-02-03 15:00:00,60.39,60.5,60.37,60.5,28400.0,57.3576,57.4621,57.3387,57.4621,28400.0
2012-02-03 15:30:00,60.5,60.59,60.25,60.32,58200.0,57.4621,57.5476,57.2247,57.2912,58200.0
2012-02-06 09:30:00,59.78,60.41,59.78,60.29,10300.0,56.7783,57.3766,56.7783,57.2627,10300.0
2012-02-06 10:00:00,60.3,60.4,59.8,59.8,10100.0,57.2722,57.3671,56.7973,56.7973,10100.0
2012-02-06 10:30:00,59.79,59.84,59.39,59.59,9300.0,56.7878,56.8353,56.4079,56.5978,9300.0
2012-02-06 11:00:00,59.62,59.72,59.51,59.57,11000.0,56.6263,56.7213,56.5218,56.5788,11000.0
2012-02-06 11:30:00,59.6,59.6,59.28,59.42,11500.0,56.6073,56.6073,56.3034,56.4364,11500.0
2012-02-06 12:00:00,59.48,59.61,59.44,59.5,28600.0,56.4933,56.6168,56.4553,56.5123,28600.0
2012-02-06 12:30:00,59.54,59.63,59.54,59.56,1900.0,56.5503,56.6358,56.5503,56.5693,1900.0
2012-02-06 13:00:00,59.56,59.57,59.4,59.4,3900.0,56.5693,56.5788,56.4174,56.4174,3900.0
2012-02-06 13:30:00,59.4,59.48,59.2,59.26,7800.0,56.4174,56.4933,56.2274,56.2844,7800.0
2012-02-06 14:00:00,59.22,59.31,59.13,59.13,7100.0,56.2464,56.3319,56.1609,56.1609,7100.0
2012-02-06 14:30:00,59.14,59.27,59.14,59.2,11600.0,56.1704,56.2939,56.1704,56.2274,11600.0
2012-02-06 15:00:00,59.2,59.32,59.2,59.3,13900.0,56.2274,56.3414,56.2274,56.3224,13900.0
2012-02-06 15:30:00,59.29,59.46,59.25,59.41,37100.0,56.3129,56.4743,56.2749,56.4269,37100.0
2012-02-07 09:30:00,59.13,59.16,58.93,59.04,6400.0,56.1609,56.1894,55.971,56.0754,6400.0
2012-02-07 10:00:00,58.96,59.39,58.81,59.38,18800.0,55.9995,56.4079,55.857,56.3984,18800.0
2012-02-07 10:30:00,59.37,60.06,59.37,60.01,15700.0,56.3889,57.0442,56.3889,56.9967,15700.0
2012-02-07 11:00:00,60.07,60.35,60.04,60.35,5800.0,57.0537,57.3197,57.0252,57.3197,5800.0
2012-02-07 11:30:00,60.35,60.45,59.94,60.0,11200.0,57.3197,57.4146,56.9302,56.9872,11200.0
2012-02-07 12:00:00,59.98,60.11,59.92,59.97,6500.0,56.9682,57.0917,56.9112,56.9587,6500.0
2012-02-07 12:30:00,59.93,60.15,59.92,60.1,21600.0,56.9207,57.1297,56.9112,57.0822,21600.0
2012-02-07 13:00:00,60.15,60.21,59.93,60.02,11400.0,57.1297,57.1867,56.9207,57.0062,11400.0
2012-02-07 13:30:00,60.05,60.28,60.04,60.2,9000.0,57.0347,57.2532,57.0252,57.1772,9000.0
2012-02-07 14:00:00,60.22,60.22,60.0,60.05,11200.0,57.1962,57.1962,56.9872,57.0347,11200.0
2012-02-07 14:30:00,60.04,60.13,59.84,59.95,13400.0,57.0252,57.1107,56.8353,56.9397,13400.0
2012-02-07 15:00:00,59.99,60.11,59.95,60.11,15400.0,56.9777,57.0917,56.9397,57.0917,15400.0
2012-02-07 15:30:00,60.09,60.11,59.79,59.96,39700.0,57.0727,57.0917,56.7878,56.9492,39700.0
2012-02-08 09:30:00,60.04,60.44,59.99,60.41,14600.0,57.0252,57.4051,56.9777,57.3766,14600.0
2012-02-08 10:00:00,60.32,60.44,60.29,60.3,7400.0,57.2912,57.4051,57.2627,57.2722,7400.0
2012-02-08 10:30:00,60.3,60.4,60.19,60.21,15600.0,57.2722,57.3671,57.1677,57.1867,15600.0
2012-02-08 11:00:00,60.3,60.3,59.93,60.07,20100.0,57.2722,57.2722,56.9207,57.0537,20100.0
2012-02-08 11:30:00,60.07,60.07,59.79,59.98,17400.0,57.0537,57.0537,56.7878,56.9682,17400.0
2012-02-08 12:00:00,59.97,59.97,59.78,59.91,13100.0,56.9587,56.9587,56.7783,56.9017,13100.0
2012-02-08 12:30:00,59.95,60.25,59.95,60.2,34600.0,56.9397,57.2247,56.9397,57.1772,34600.0
2012-02-08 13:00:00,60.18,60.18,60.05,60.09,10000.0,57.1582,57.1582,57.0347,57.0727,10000.0
2012-02-08 13:30:00,60.1,60.21,59.97,60.08,10200.0,57.0822,57.1867,56.9587,57.0632,10200.0
2012-02-08 14:00:00,60.09,60.25,60.04,60.2,9700.0,57.0727,57.2247,57.0252,57.1772,9700.0
2012-02-08 14:30:00,60.21,60.49,60.19,60.38,9300.0,57.1867,57.4526,57.1677,57.3481,9300.0
2012-02-08 15:00:00,60.32,60.32,60.09,60.16,15600.0,57.2912,57.2912,57.0727,57.1392,15600.0
2012-02-08 15:30:00,60.18,60.41,60.05,60.41,38900.0,57.1582,57.3766,57.0347,57.3766,38900.0
2012-02-09 09:30:00,60.55,60.84,60.3,60.4,10300.0,57.5096,57.7851,57.2722,57.3671,10300.0
2012-02-09 10:00:00,60.39,60.52,60.0,60.2,19000.0,57.3576,57.4811,56.9872,57.1772,19000.0
2012-02-09 10:30:00,60.2,60.39,60.07,60.39,12800.0,57.1772,57.3576,57.0537,57.3576,12800.0
2012-02-09 11:00:00,60.41,60.43,60.23,60.41,13600.0,57.3766,57.3956,57.2057,57.3766,13600.0
2012-02-09 11:30:00,60.43,60.59,60.29,60.56,47500.0,57.3956,57.5476,57.2627,57.5191,47500.0
2012-02-09 12:00:00,60.56,60.89,60.56,60.74,24000.0,57.5191,57.8325,57.5191,57.6901,24000.0
2012-02-09 12:30:00,60.74,60.86,60.69,60.86,19000.0,57.6901,57.804,57.6426,57.804,19000.0
2012-02-09 13:00:00,60.81,61.09,60.78,61.01,20600.0,57.7566,58.0225,57.7281,57.9465,20600.0
2012-02-09 13:30:00,61.01,61.11,60.76,61.02,29500.0,57.9465,58.0415,57.7091,57.956,29500.0
2012-02-09 14:00:00,61.01,61.15,61.0,61.13,18200.0,57.9465,58.0795,57.937,58.0605,18200.0
2012-02-09 14:30:00,61.1,61.22,60.98,60.99,19700.0,58.032,58.146,57.918,57.9275,19700.0
2012-02-09 15:00:00,61.01,61.25,60.96,61.22,47300.0,57.9465,58.1745,57.899,58.146,47300.0
2012-02-09 15:30:00,61.21,61.31,61.13,61.3,86000.0,58.1365,58.2315,58.0605,58.222,86000.0
2012-02-10 09:30:00,60.34,60.77,59.78,59.85,26300.0,57.3102,57.7186,56.7783,56.8448,26300.0
2012-02-10 10:00:00,59.87,59.91,59.61,59.84,30100.0,56.8638,56.9017,56.6168,56.8353,30100.0
2012-02-10 10:30:00,59.9,60.03,59.85,60.03,12700.0,56.8923,57.0157,56.8448,57.0157,12700.0
2012-02-10 11:00:00,60.03,60.33,59.94,59.97,36400.0,57.0157,57.3007,56.9302,56.9587,36400.0
2012-02-10 11:30:00,59.94,60.18,59.94,60.16,19800.0,56.9302,57.1582,56.9302,57.1392,19800.0
2012-02-10 12:00:00,60.17,60.27,60.04,60.18,15300.0,57.1487,57.2437,57.0252,57.1582,15300.0
2012-02-10 12:30:00,60.19,60.19,59.97,60.1,20100.0,57.1677,57.1677,56.9587,57.0822,20100.0
2012-02-10 13:00:00,60.1,60.14,60.01,60.03,16000.0,57.0822,57.1202,56.9967,57.0157,16000.0
2012-02-10 13:30:00,60.03,60.03,59.74,59.78,17000.0,57.0157,57.0157,56.7403,56.7783,17000.0
2012-02-10 14:00:00,59.78,60.1,59.72,60.1,23100.0,56.7783,57.0822,56.7213,57.0822,23100.0
2012-02-10 14:30:00,60.06,60.12,59.97,60.09,13400.0,57.0442,57.1012,56.9587,57.0727,13400.0
2012-02-10 15:00:00,60.08,60.1,60.0,60.1,38500.0,57.0632,57.0822,56.9872,57.0822,38500.0
2012-02-10 15:30:00,60.1,60.24,60.04,60.12,65500.0,57.0822,57.2152,57.0252,57.1012,65500.0
2012-02-13 09:30:00,60.92,61.11,60.48,60.68,7400.0,57.861,58.0415,57.4431,57.6331,7400.0
2012-02-13 10:00:00,60.66,60.87,60.3,60.38,9800.0,57.6141,57.8135,57.2722,57.3481,9800.0
2012-02-13 10:30:00,60.37,60.37,59.99,60.3,6100.0,57.3387,57.3387,56.9777,57.2722,6100.0
2012-02-13 11:00:00,60.36,60.43,60.17,60.42,8300.0,57.3292,57.3956,57.1487,57.3861,8300.0
2012-02-13 11:30:00,60.41,60.51,60.35,60.5,9500.0,57.3766,57.4716,57.3197,57.4621,9500.0
2012-02-13 12:00:00,60.48,60.55,60.35,60.45,10100.0,57.4431,57.5096,57.3197,57.4146,10100.0
2012-02-13 12:30:00,60.45,60.5,60.37,60.42,16400.0,57.4146,57.4621,57.3387,57.3861,16400.0
2012-02-13 13:00:00,60.45,60.5,60.39,60.5,7400.0,57.4146,57.4621,57.3576,57.4621,7400.0
2012-02-13 13:30:00,60.5,60.55,60.43,60.48,7000.0,57.4621,57.5096,57.3956,57.4431,7000.0
2012-02-13 14:00:00,60.5,60.65,60.42,60.65,19100.0,57.4621,57.6046,57.3861,57.6046,19100.0
2012-02-13 14:30:00,60.65,60.86,60.64,60.73,12400.0,57.6046,57.804,57.5951,57.6806,12400.0
2012-02-13 15:00:00,60.74,60.81,60.64,60.81,30500.0,57.6901,57.7566,57.5951,57.7566,30500.0
2012-02-13 15:30:00,60.78,60.9,60.72,60.89,29900.0,57.7281,57.842,57.6711,57.8325,29900.0
2012-02-14 09:30:00,60.52,60.82,60.28,60.28,6500.0,57.4811,57.7661,57.2532,57.2532,6500.0
2012-02-14 10:00:00,60.3,60.36,59.91,60.17,19500.0,57.2722,57.3292,56.9017,57.1487,19500.0
2012-02-14 10:30:00,60.19,60.19,59.91,60.04,13800.0,57.1677,57.1677,56.9017,57.0252,13800.0
2012-02-14 11:00:00,60.07,60.15,59.97,60.15,1800.0,57.0537,57.1297,56.9587,57.1297,1800.0
2012-02-14 11:30:00,60.22,60.29,60.1,60.14,3600.0,57.1962,57.2627,57.0822,57.1202,3600.0
2012-02-14 12:00:00,60.13,60.17,59.91,59.99,12200.0,57.1107,57.1487,56.9017,56.9777,12200.0
2012-02-14 12:30:00,60.08,60.08,59.84,59.88,9000.0,57.0632,57.0632,56.8353,56.8733,9000.0
2012-02-14 13:00:00,59.87,60.07,59.79,60.06,18600.0,56.8638,57.0537,56.7878,57.0442,18600.0
2012-02-14 13:30:00,60.04,60.24,60.04,60.22,4500.0,57.0252,57.2152,57.0252,57.1962,4500.0
2012-02-14 14:00:00,60.22,60.28,59.99,60.04,8700.0,57.1962,57.2532,56.9777,57.0252,8700.0
2012-02-14 14:30:00,60.0,60.09,59.88,60.06,18900.0,56.9872,57.0727,56.8733,57.0442,18900.0
2012-02-14 15:00:00,60.1,60.15,59.95,60.0,10000.0,57.0822,57.1297,56.9397,56.9872,10000.0
2012-02-14 15:30:00,59.92,60.51,59.91,60.5,24400.0,56.9112,57.4716,56.9017,57.4621,24400.0
2012-02-15 09:30:00,60.69,60.8,59.98,60.28,7800.0,57.6426,57.7471,56.9682,57.2532,7800.0
2012-02-15 10:00:00,60.32,60.33,59.95,60.14,28600.0,57.2912,57.3007,56.9397,57.1202,28600.0
2012-02-15 10:30:00,60.12,60.19,59.93,59.93,24600.0,57.1012,57.1677,56.9207,56.9207,24600.0
2012-02-15 11:00:00,59.95,60.1,59.84,60.07,42200.0,56.9397,57.0822,56.8353,57.0537,42200.0
2012-02-15 11:30:00,60.02,60.25,59.96,60.16,13600.0,57.0062,57.2247,56.9492,57.1392,13600.0
2012-02-15 12:00:00,60.16,60.19,59.9,60.06,23000.0,57.1392,57.1677,56.8923,57.0442,23000.0
2012-02-15 12:30:00,60.05,60.1,59.51,59.6,37700.0,57.0347,57.0822,56.5218,56.6073,37700.0
2012-02-15 13:00:00,59.6,59.99,59.37,59.73,8600.0,56.6073,56.9777,56.3889,56.7308,8600.0
2012-02-15 13:30:00,59.8,59.8,59.33,59.49,9700.0,56.7973,56.7973,56.3509,56.5028,9700.0
2012-02-15 14:00:00,59.5,59.51,59.2,59.47,17200.0,56.5123,56.5218,56.2274,56.4838,17200.0
2012-02-15 14:30:00,59.39,59.45,58.74,58.74,19000.0,56.4079,56.4648,55.7905,55.7905,19000.0
2012-02-15 15:00:00,58.7,58.96,58.67,58.86,45400.0,55.7525,55.9995,55.724,55.9045,45400.0
2012-02-15 15:30:00,58.91,59.42,58.85,59.16,71900.0,55.952,56.4364,55.895,56.1894,71900.0
2012-02-16 09:30:00,59.23,59.84,59.23,59.67,13200.0,56.2559,56.8353,56.2559,56.6738,13200.0
2012-02-16 10:00:00,59.68,60.13,59.68,60.13,14500.0,56.6833,57.1107,56.6833,57.1107,14500.0
2012-02-16 10:30:00,60.14,60.46,59.95,60.03,10900.0,57.1202,57.4241,56.9397,57.0157,10900.0
2012-02-16 11:00:00,60.01,60.62,59.97,60.62,18200.0,56.9967,57.5761,56.9587,57.5761,18200.0
2012-02-16 11:30:00,60.61,61.14,60.59,61.11,12300.0,57.5666,58.07,57.5476,58.0415,12300.0
2012-02-16 12:00:00,61.08,61.18,60.9,60.96,10600.0,58.013,58.108,57.842,57.899,10600.0
2012-02-16 12:30:00,60.89,61.0,60.68,60.85,7900.0,57.8325,57.937,57.6331,57.7945,7900.0
2012-02-16 13:00:00,60.83,61.36,60.76,61.24,54800.0,57.7756,58.2789,57.7091,58.165,54800.0
2012-02-16 13:30:00,61.25,61.5,61.18,61.25,31400.0,58.1745,58.4119,58.108,58.1745,31400.0
2012-02-16 14:00:00,61.25,61.25,61.13,61.15,12500.0,58.1745,58.1745,58.0605,58.0795,12500.0
2012-02-16 14:30:00,61.12,61.23,61.12,61.18,22900.0,58.051,58.1555,58.051,58.108,22900.0
2012-02-16 15:00:00,61.19,61.2,60.92,61.13,25800.0,58.1175,58.127,57.861,58.0605,25800.0
2012-02-16 15:30:00,61.15,61.38,61.1,61.22,72700.0,58.0795,58.2979,58.032,58.146,72700.0
2012-02-17 09:30:00,61.45,61.56,61.15,61.56,14000.0,58.3644,58.4689,58.0795,58.4689,14000.0
2012-02-17 10:00:00,61.39,61.5,61.25,61.5,6300.0,58.3074,58.4119,58.1745,58.4119,6300.0
2012-02-17 10:30:00,61.46,61.47,61.32,61.32,32600.0,58.3739,58.3834,58.2409,58.2409,32600.0
2012-02-17 11:00:00,61.27,61.29,60.95,61.16,17500.0,58.1935,58.2125,57.8895,58.089,17500.0
2012-02-17 11:30:00,61.05,61.2,61.05,61.18,4100.0,57.9845,58.127,57.9845,58.108,4100.0
2012-02-17 12:00:00,61.19,61.21,61.09,61.11,6100.0,58.1175,58.1365,58.0225,58.0415,6100.0
2012-02-17 12:30:00,61.12,61.21,61.01,61.08,19200.0,58.051,58.1365,57.9465,58.013,19200.0
2012-02-17 13:00:00,61.09,61.19,61.08,61.13,4000.0,58.0225,58.1175,58.013,58.0605,4000.0
2012-02-17 13:30:00,61.12,61.27,61.12,61.25,5300.0,58.051,58.1935,58.051,58.1745,5300.0
2012-02-17 14:00:00,61.25,61.44,61.25,61.37,6500.0,58.1745,58.3549,58.1745,58.2884,6500.0
2012-02-17 14:30:00,61.34,61.5,61.3,61.49,14500.0,58.2599,58.4119,58.222,58.4024,14500.0
2012-02-17 15:00:00,61.51,61.6,61.46,61.57,23600.0,58.4214,58.5069,58.3739,58.4784,23600.0
2012-02-17 15:30:00,61.57,61.61,61.4,61.51,35500.0,58.4784,58.5164,58.3169,58.4214,35500.0
2012-02-21 09:30:00,61.73,61.99,61.6,61.69,10400.0,58.6304,58.8773,58.5069,58.5924,10400.0
2012-02-21 10:00:00,61.67,61.95,61.63,61.88,12200.0,58.5734,58.8393,58.5354,58.7728,12200.0
2012-02-21 10:30:00,61.86,62.01,61.83,61.98,8600.0,58.7538,58.8963,58.7253,58.8678,8600.0
2012-02-21 11:00:00,61.99,62.0,61.88,61.9,7600.0,58.8773,58.8868,58.7728,58.7918,7600.0
2012-02-21 11:30:00,61.93,61.98,61.76,61.83,26900.0,58.8203,58.8678,58.6589,58.7253,26900.0
2012-02-21 12:00:00,61.84,62.03,61.77,61.94,14200.0,58.7348,58.9153,58.6684,58.8298,14200.0
2012-02-21 12:30:00,62.0,62.12,61.97,61.99,5100.0,58.8868,59.0008,58.8583,58.8773,5100.0
2012-02-21 13:00:00,61.97,62.04,61.95,62.02,13900.0,58.8583,58.9248,58.8393,58.9058,13900.0
2012-02-21 13:30:00,62.04,62.13,61.86,61.91,18900.0,58.9248,59.0103,58.7538,58.8013,18900.0
2012-02-21 14:00:00,61.89,61.99,61.76,61.83,17300.0,58.7823,58.8773,58.6589,58.7253,17300.0
2012-02-21 14:30:00,61.81,61.81,61.57,61.72,23500.0,58.7063,58.7063,58.4784,58.6209,23500.0
2012-02-21 15:00:00,61.68,61.89,61.67,61.77,17500.0,58.5829,58.7823,58.5734,58.6684,17500.0
2012-02-21 15:30:00,61.75,62.07,61.58,62.02,46600.0,58.6494,58.9533,58.4879,58.9058,46600.0
2012-02-22 09:30:00,61.93,62.23,61.67,62.19,21000.0,58.8203,59.1053,58.5734,59.0673,21000.0
2012-02-22 10:00:00,62.2,62.41,62.0,62.4,21000.0,59.0768,59.2762,58.8868,59.2667,21000.0
2012-02-22 10:30:00,62.36,62.47,62.2,62.33,20600.0,59.2287,59.3332,59.0768,59.2002,20600.0
2012-02-22 11:00:00,62.31,62.39,62.16,62.28,16200.0,59.1812,59.2572,59.0388,59.1527,16200.0
2012-02-22 11:30:00,62.24,62.29,62.07,62.19,27300.0,59.1148,59.1622,58.9533,59.0673,27300.0
2012-02-22 12:00:00,62.19,62.29,62.15,62.23,22500.0,59.0673,59.1622,59.0293,59.1053,22500.0
2012-02-22 12:30:00,62.23,62.42,62.21,62.36,15700.0,59.1053,59.2857,59.0863,59.2287,15700.0
2012-02-22 13:00:00,62.37,62.7,62.36,62.65,11900.0,59.2382,59.5517,59.2287,59.5042,11900.0
2012-02-22 13:30:00,62.63,62.73,62.47,62.68,14900.0,59.4852,59.5801,59.3332,59.5327,14900.0
2012-02-22 14:00:00,62.66,62.68,62.33,62.33,19300.0,59.5137,59.5327,59.2002,59.2002,19300.0
2012-02-22 14:30:00,62.32,62.35,62.13,62.23,36600.0,59.1907,59.2192,59.0103,59.1053,36600.0
2012-02-22 15:00:00,62.23,62.45,62.23,62.29,23300.0,59.1053,59.3142,59.1053,59.1622,23300.0
2012-02-22 15:30:00,62.25,62.41,62.16,62.28,48700.0,59.1242,59.2762,59.0388,59.1527,48700.0
2012-02-23 09:30:00,62.05,62.54,61.76,62.49,22500.0,58.9343,59.3997,58.6589,59.3522,22500.0
2012-02-23 10:00:00,62.56,62.85,62.36,62.42,9000.0,59.4187,59.6941,59.2287,59.2857,9000.0
2012-02-23 10:30:00,62.42,62.98,62.31,62.98,9400.0,59.2857,59.8176,59.1812,59.8176,9400.0
2012-02-23 11:00:00,63.04,63.3,62.91,63.16,14200.0,59.8746,60.1215,59.7511,59.9886,14200.0
2012-02-23 11:30:00,63.18,63.23,63.0,63.05,20900.0,60.0076,60.055,59.8366,59.8841,20900.0
2012-02-23 12:00:00,62.96,63.16,62.95,63.07,17700.0,59.7986,59.9886,59.7891,59.9031,17700.0
2012-02-23 12:30:00,63.11,63.36,62.96,63.16,9400.0,59.9411,60.1785,59.7986,59.9886,9400.0
2012-02-23 13:00:00,63.15,63.25,63.08,63.16,14200.0,59.9791,60.074,59.9126,59.9886,14200.0
2012-02-23 13:30:00,63.15,63.41,62.96,63.3,18600.0,59.9791,60.226,59.7986,60.1215,18600.0
2012-02-23 14:00:00,63.43,63.43,63.17,63.3,13100.0,60.245,60.245,59.9981,60.1215,13100.0
2012-02-23 14:30:00,63.32,63.33,63.12,63.19,17700.0,60.1405,60.15,59.9506,60.017,17700.0
2012-02-23 15:00:00,63.17,63.54,63.1,63.42,27900.0,59.9981,60.3495,59.9316,60.2355,27900.0
2012-02-23 15:30:00,63.43,63.56,63.29,63.55,63000.0,60.245,60.3685,60.112,60.359,63000.0
2012-02-24 09:30:00,63.53,63.99,63.33,63.87,12700.0,60.34,60.7769,60.15,60.6629,12700.0
2012-02-24 10:00:00,63.87,63.99,63.58,63.81,21300.0,60.6629,60.7769,60.3875,60.6059,21300.0
2012-02-24 10:30:00,63.74,63.97,63.74,63.87,31900.0,60.5394,60.7579,60.5394,60.6629,31900.0
2012-02-24 11:00:00,63.86,63.99,63.81,63.97,11200.0,60.6534,60.7769,60.6059,60.7579,11200.0
2012-02-24 11:30:00,63.98,64.24,63.94,64.18,12900.0,60.7674,61.0143,60.7294,60.9573,12900.0
2012-02-24 12:00:00,64.16,64.16,63.95,63.97,13800.0,60.9383,60.9383,60.7389,60.7579,13800.0
2012-02-24 12:30:00,63.97,64.21,63.96,64.18,14000.0,60.7579,60.9858,60.7484,60.9573,14000.0
2012-02-24 13:00:00,64.2,64.26,64.09,64.1,10500.0,60.9763,61.0333,60.8719,60.8814,10500.0
2012-02-24 13:30:00,64.1,64.22,63.92,63.99,18700.0,60.8814,60.9953,60.7104,60.7769,18700.0
2012-02-24 14:00:00,63.98,64.07,63.68,63.68,10100.0,60.7674,60.8529,60.4824,60.4824,10100.0
2012-02-24 14:30:00,63.68,63.68,63.54,63.63,13900.0,60.4824,60.4824,60.3495,60.435,13900.0
2012-02-24 15:00:00,63.6,63.9,63.43,63.79,31000.0,60.4065,60.6914,60.245,60.5869,31000.0
2012-02-24 15:30:00,63.77,64.08,63.67,63.9,71400.0,60.5679,60.8624,60.4729,60.6914,71400.0
2012-02-27 09:30:00,62.93,63.06,61.96,62.2,26500.0,59.7701,59.8936,58.8488,59.0768,26500.0
2012-02-27 10:00:00,62.21,63.11,62.21,62.92,38100.0,59.0863,59.9411,59.0863,59.7606,38100.0
2012-02-27 10:30:00,62.91,63.5,62.9,63.43,15200.0,59.7511,60.3115,59.7416,60.245,15200.0
2012-02-27 11:00:00,63.44,63.78,63.44,63.63,9700.0,60.2545,60.5774,60.2545,60.435,9700.0
2012-02-27 11:30:00,63.66,63.74,63.45,63.45,6200.0,60.4634,60.5394,60.264,60.264,6200.0
2012-02-27 12:00:00,63.48,63.6,63.3,63.44,7400.0,60.2925,60.4065,60.1215,60.2545,7400.0
2012-02-27 12:30:00,63.47,63.79,63.47,63.57,15800.0,60.283,60.5869,60.283,60.378,15800.0
2012-02-27 13:00:00,63.53,63.53,63.19,63.28,10100.0,60.34,60.34,60.017,60.1025,10100.0
2012-02-27 13:30:00,63.27,63.4,63.01,63.18,19500.0,60.093,60.2165,59.8461,60.0076,19500.0
2012-02-27 14:00:00,63.16,63.24,63.16,63.18,10700.0,59.9886,60.0645,59.9886,60.0076,10700.0
2012-02-27 14:30:00,63.19,63.26,63.09,63.26,12200.0,60.017,60.0835,59.9221,60.0835,12200.0
2012-02-27 15:00:00,63.27,63.42,63.18,63.23,18400.0,60.093,60.2355,60.0076,60.055,18400.0
2012-02-27 15:30:00,63.23,63.43,63.23,63.39,55400.0,60.055,60.245,60.055,60.207,55400.0
2012-02-28 09:30:00,63.27,63.27,62.52,62.9,10400.0,60.093,60.093,59.3807,59.7416,10400.0
2012-02-28 10:00:00,62.98,63.07,62.7,62.86,12600.0,59.8176,59.9031,59.5517,59.7036,12600.0
2012-02-28 10:30:00,63.02,63.41,63.02,63.25,12800.0,59.8556,60.226,59.8556,60.074,12800.0
2012-02-28 11:00:00,63.35,63.36,63.11,63.18,4600.0,60.169,60.1785,59.9411,60.0076,4600.0
2012-02-28 11:30:00,63.19,63.25,62.82,62.94,14400.0,60.017,60.074,59.6656,59.7796,14400.0
2012-02-28 12:00:00,62.91,62.91,62.29,62.3,20400.0,59.7511,59.7511,59.1622,59.1717,20400.0
2012-02-28 12:30:00,62.3,62.36,62.19,62.23,16500.0,59.1717,59.2287,59.0673,59.1053,16500.0
2012-02-28 13:00:00,62.24,62.31,62.13,62.13,20500.0,59.1148,59.1812,59.0103,59.0103,20500.0
2012-02-28 13:30:00,62.1,62.1,61.59,61.71,26500.0,58.9818,58.9818,58.4974,58.6114,26500.0
2012-02-28 14:00:00,61.72,61.74,61.56,61.61,23200.0,58.6209,58.6399,58.4689,58.5164,23200.0
2012-02-28 14:30:00,61.62,62.17,61.53,62.12,26500.0,58.5259,59.0483,58.4404,59.0008,26500.0
2012-02-28 15:00:00,62.09,62.36,62.09,62.35,10800.0,58.9723,59.2287,58.9723,59.2192,10800.0
2012-02-28 15:30:00,62.34,62.45,62.21,62.39,22100.0,59.2097,59.3142,59.0863,59.2572,22100.0
2012-02-29 09:30:00,62.67,63.27,62.59,63.09,12100.0,59.5232,60.093,59.4472,59.9221,12100.0
2012-02-29 10:00:00,63.04,63.04,62.49,62.66,9500.0,59.8746,59.8746,59.3522,59.5137,9500.0
2012-02-29 10:30:00,62.54,62.59,61.99,62.28,33000.0,59.3997,59.4472,58.8773,59.1527,33000.0
2012-02-29 11:00:00,62.38,62.39,62.06,62.12,8500.0,59.2477,59.2572,58.9438,59.0008,8500.0
2012-02-29 11:30:00,62.14,62.79,62.14,62.7,10600.0,59.0198,59.6371,59.0198,59.5517,10600.0
2012-02-29 12:00:00,62.67,63.02,62.53,63.02,6700.0,59.5232,59.8556,59.3902,59.8556,6700.0
2012-02-29 12:30:00,63.01,63.09,62.77,62.85,8800.0,59.8461,59.9221,59.6181,59.6941,8800.0
2012-02-29 13:00:00,62.85,63.14,62.78,62.78,7900.0,59.6941,59.9696,59.6276,59.6276,7900.0
2012-02-29 13:30:00,62.76,63.11,62.76,63.04,14000.0,59.6086,59.9411,59.6086,59.8746,14000.0
2012-02-29 14:00:00,63.04,63.05,62.97,63.0,12000.0,59.8746,59.8841,59.8081,59.8366,12000.0
2012-02-29 14:30:00,63.0,63.02,62.87,62.88,19400.0,59.8366,59.8556,59.7131,59.7226,19400.0
2012-02-29 15:00:00,62.85,62.9,62.37,62.44,44200.0,59.6941,59.7416,59.2382,59.3047,44200.0
2012-02-29 15:30:00,62.44,62.57,62.19,62.19,89300.0,59.3047,59.4282,59.0673,59.0673,89300.0
2012-03-01 09:30:00,62.61,63.18,62.42,62.83,11300.0,59.4662,60.0076,59.2857,59.6751,11300.0
2012-03-01 10:00:00,62.71,62.75,62.07,62.07,29400.0,59.5612,59.5991,58.9533,58.9533,29400.0
2012-03-01 10:30:00,62.09,62.09,61.54,61.99,45300.0,58.9723,58.9723,58.4499,58.8773,45300.0
2012-03-01 11:00:00,61.99,62.14,61.81,62.11,11200.0,58.8773,59.0198,58.7063,58.9913,11200.0
2012-03-01 11:30:00,62.08,62.2,61.99,62.06,20900.0,58.9628,59.0768,58.8773,58.9438,20900.0
2012-03-01 12:00:00,62.06,62.3,62.06,62.13,18900.0,58.9438,59.1717,58.9438,59.0103,18900.0
2012-03-01 12:30:00,62.15,62.18,62.01,62.11,20700.0,59.0293,59.0578,58.8963,58.9913,20700.0
2012-03-01 13:00:00,62.07,62.22,62.05,62.22,7600.0,58.9533,59.0958,58.9343,59.0958,7600.0
2012-03-01 13:30:00,62.24,62.25,62.09,62.12,6400.0,59.1148,59.1242,58.9723,59.0008,6400.0
2012-03-01 14:00:00,62.12,62.3,62.04,62.06,13300.0,59.0008,59.1717,58.9248,58.9438,13300.0
2012-03-01 14:30:00,62.08,62.1,61.79,61.92,22100.0,58.9628,58.9818,58.6873,58.8108,22100.0
2012-03-01 15:00:00,61.94,62.0,61.47,61.66,38900.0,58.8298,58.8868,58.3834,58.5639,38900.0
2012-03-01 15:30:00,61.64,61.65,61.18,61.2,99300.0,58.5449,58.5544,58.108,58.127,99300.0
2012-03-02 09:30:00,61.29,61.36,61.01,61.3,10800.0,58.2125,58.2789,57.9465,58.222,10800.0
2012-03-02 10:00:00,61.14,61.75,60.99,61.75,12000.0,58.07,58.6494,57.9275,58.6494,12000.0
2012-03-02 10:30:00,61.76,61.87,61.53,61.6,7200.0,58.6589,58.7633,58.4404,58.5069,7200.0
2012-03-02 11:00:00,61.62,61.62,61.23,61.35,7000.0,58.5259,58.5259,58.1555,58.2694,7000.0
2012-03-02 11:30:00,61.36,61.38,60.49,60.54,16800.0,58.2789,58.2979,57.4526,57.5001,16800.0
2012-03-02 12:00:00,60.49,60.61,60.09,60.16,13900.0,57.4526,57.5666,57.0727,57.1392,13900.0
2012-03-02 12:30:00,60.17,60.4,60.15,60.38,11000.0,57.1487,57.3671,57.1297,57.3481,11000.0
2012-03-02 13:00:00,60.33,60.35,59.87,60.09,31600.0,57.3007,57.3197,56.8638,57.0727,31600.0
2012-03-02 13:30:00,60.12,60.34,60.12,60.33,11000.0,57.1012,57.3102,57.1012,57.3007,11000.0
2012-03-02 14:00:00,60.35,60.39,59.9,59.9,21900.0,57.3197,57.3576,56.8923,56.8923,21900.0
2012-03-02 14:30:00,59.92,60.02,59.67,59.68,41800.0,56.9112,57.0062,56.6738,56.6833,41800.0
2012-03-02 15:00:00,59.69,59.78,59.44,59.54,45300.0,56.6928,56.7783,56.4553,56.5503,45300.0
2012-03-02 15:30:00,59.54,59.9,59.54,59.75,83500.0,56.5503,56.8923,56.5503,56.7498,83500.0
2012-03-05 09:30:00,59.69,60.2,59.47,60.17,11600.0,56.6928,57.1772,56.4838,57.1487,11600.0
2012-03-05 10:00:00,60.2,60.79,60.11,60.2,32500.0,57.1772,57.7376,57.0917,57.1772,32500.0
2012-03-05 10:30:00,60.12,60.41,60.02,60.13,9500.0,57.1012,57.3766,57.0062,57.1107,9500.0
2012-03-05 11:00:00,60.2,60.59,59.91,60.47,13300.0,57.1772,57.5476,56.9017,57.4336,13300.0
2012-03-05 11:30:00,60.47,60.59,60.08,60.34,9000.0,57.4336,57.5476,57.0632,57.3102,9000.0
2012-03-05 12:00:00,60.36,60.51,60.33,60.43,6800.0,57.3292,57.4716,57.3007,57.3956,6800.0
2012-03-05 12:30:00,60.38,60.49,60.21,60.24,16200.0,57.3481,57.4526,57.1867,57.2152,16200.0
2012-03-05 13:00:00,60.24,60.7,60.24,60.7,8700.0,57.2152,57.6521,57.2152,57.6521,8700.0
2012-03-05 13:30:00,60.68,60.73,60.52,60.56,9100.0,57.6331,57.6806,57.4811,57.5191,9100.0
2012-03-05 14:00:00,60.58,60.75,60.56,60.75,11200.0,57.5381,57.6996,57.5191,57.6996,11200.0
2012-03-05 14:30:00,60.72,61.07,60.58,61.02,18000.0,57.6711,58.0035,57.5381,57.956,18000.0
2012-03-05 15:00:00,60.99,61.15,60.92,60.95,16500.0,57.9275,58.0795,57.861,57.8895,16500.0
2012-03-05 15:30:00,60.96,60.97,60.78,60.83,31400.0,57.899,57.9085,57.7281,57.7756,31400.0
2012-03-06 09:30:00,59.93,60.15,59.68,59.8,10300.0,56.9207,57.1297,56.6833,56.7973,10300.0
2012-03-06 10:00:00,59.84,59.97,59.39,59.53,5400.0,56.8353,56.9587,56.4079,56.5408,5400.0
2012-03-06 10:30:00,59.47,59.51,59.16,59.34,12000.0,56.4838,56.5218,56.1894,56.3604,12000.0
2012-03-06 11:00:00,59.41,59.81,59.41,59.78,7600.0,56.4269,56.8068,56.4269,56.7783,7600.0
2012-03-06 11:30:00,59.73,59.74,59.28,59.35,7100.0,56.7308,56.7403,56.3034,56.3699,7100.0
2012-03-06 12:00:00,59.36,59.43,58.96,59.04,12100.0,56.3794,56.4459,55.9995,56.0754,12100.0
2012-03-06 12:30:00,59.04,59.22,59.04,59.22,6400.0,56.0754,56.2464,56.0754,56.2464,6400.0
2012-03-06 13:00:00,59.21,59.33,59.16,59.16,6100.0,56.2369,56.3509,56.1894,56.1894,6100.0
2012-03-06 13:30:00,59.2,59.32,59.11,59.24,7800.0,56.2274,56.3414,56.1419,56.2654,7800.0
2012-03-06 14:00:00,59.21,59.34,59.03,59.03,22300.0,56.2369,56.3604,56.0659,56.0659,22300.0
2012-03-06 14:30:00,59.04,59.21,59.01,59.19,15900.0,56.0754,56.2369,56.0469,56.2179,15900.0
2012-03-06 15:00:00,59.19,59.36,59.17,59.33,11500.0,56.2179,56.3794,56.1989,56.3509,11500.0
2012-03-06 15:30:00,59.3,59.44,59.22,59.28,49900.0,56.3224,56.4553,56.2464,56.3034,49900.0
2012-03-07 09:30:00,59.39,59.95,59.38,59.9,5000.0,56.4079,56.9397,56.3984,56.8923,5000.0
2012-03-07 10:00:00,59.87,60.17,59.86,60.11,15200.0,56.8638,57.1487,56.8543,57.0917,15200.0
2012-03-07 10:30:00,60.12,60.32,60.03,60.18,16000.0,57.1012,57.2912,57.0157,57.1582,16000.0
2012-03-07 11:00:00,60.25,60.48,60.25,60.47,5400.0,57.2247,57.4431,57.2247,57.4336,5400.0
2012-03-07 11:30:00,60.42,60.45,60.34,60.43,3300.0,57.3861,57.4146,57.3102,57.3956,3300.0
2012-03-07 12:00:00,60.49,60.49,60.17,60.24,4100.0,57.4526,57.4526,57.1487,57.2152,4100.0
2012-03-07 12:30:00,60.26,60.26,60.14,60.18,3500.0,57.2342,57.2342,57.1202,57.1582,3500.0
2012-03-07 13:00:00,60.18,60.18,60.1,60.1,6400.0,57.1582,57.1582,57.0822,57.0822,6400.0
2012-03-07 13:30:00,60.1,60.16,60.06,60.08,8300.0,57.0822,57.1392,57.0442,57.0632,8300.0
2012-03-07 14:00:00,60.13,60.23,60.09,60.14,6900.0,57.1107,57.2057,57.0727,57.1202,6900.0
2012-03-07 14:30:00,60.14,60.18,60.07,60.14,12100.0,57.1202,57.1582,57.0537,57.1202,12100.0
2012-03-07 15:00:00,60.13,60.24,60.05,60.11,15400.0,57.1107,57.2152,57.0347,57.0917,15400.0
2012-03-07 15:30:00,60.1,60.26,60.0,60.11,25700.0,57.0822,57.2342,56.9872,57.0917,25700.0
2012-03-08 09:30:00,61.04,61.04,60.5,60.51,4900.0,57.975,57.975,57.4621,57.4716,4900.0
2012-03-08 10:00:00,60.53,60.53,59.98,60.02,6900.0,57.4906,57.4906,56.9682,57.0062,6900.0
2012-03-08 10:30:00,60.15,60.81,60.15,60.81,5200.0,57.1297,57.7566,57.1297,57.7566,5200.0
2012-03-08 11:00:00,60.82,61.46,60.82,61.38,14100.0,57.7661,58.3739,57.7661,58.2979,14100.0
2012-03-08 11:30:00,61.29,61.48,61.29,61.48,25900.0,58.2125,58.3929,58.2125,58.3929,25900.0
2012-03-08 12:00:00,61.38,61.71,61.38,61.64,25700.0,58.2979,58.6114,58.2979,58.5449,25700.0
2012-03-08 12:30:00,61.63,61.7,61.45,61.6,21300.0,58.5354,58.6019,58.3644,58.5069,21300.0
2012-03-08 13:00:00,61.58,61.77,61.52,61.64,30000.0,58.4879,58.6684,58.4309,58.5449,30000.0
2012-03-08 13:30:00,61.62,61.69,61.59,61.63,9800.0,58.5259,58.5924,58.4974,58.5354,9800.0
2012-03-08 14:00:00,61.61,61.63,61.43,61.44,16600.0,58.5164,58.5354,58.3454,58.3549,16600.0
2012-03-08 14:30:00,61.44,61.78,61.43,61.76,9300.0,58.3549,58.6778,58.3454,58.6589,9300.0
2012-03-08 15:00:00,61.72,61.72,61.52,61.52,6200.0,58.6209,58.6209,58.4309,58.4309,6200.0
2012-03-08 15:30:00,61.58,61.67,61.41,61.6,38800.0,58.4879,58.5734,58.3264,58.5069,38800.0
2012-03-09 09:30:00,61.54,61.65,61.44,61.52,20500.0,58.4499,58.5544,58.3549,58.4309,20500.0
2012-03-09 10:00:00,61.51,62.8,61.51,62.63,25600.0,58.4214,59.6466,58.4214,59.4852,25600.0
2012-03-09 10:30:00,62.67,62.7,62.57,62.67,13000.0,59.5232,59.5517,59.4282,59.5232,13000.0
2012-03-09 11:00:00,62.7,62.76,62.64,62.66,16400.0,59.5517,59.6086,59.4947,59.5137,16400.0
2012-03-09 11:30:00,62.66,62.85,62.51,62.8,25600.0,59.5137,59.6941,59.3712,59.6466,25600.0
2012-03-09 12:00:00,62.81,62.95,62.8,62.86,39100.0,59.6561,59.7891,59.6466,59.7036,39100.0
2012-03-09 12:30:00,62.86,62.87,62.82,62.85,2800.0,59.7036,59.7131,59.6656,59.6941,2800.0
2012-03-09 13:00:00,62.85,62.85,62.62,62.64,7500.0,59.6941,59.6941,59.4757,59.4947,7500.0
2012-03-09 13:30:00,62.68,62.95,62.66,62.92,17500.0,59.5327,59.7891,59.5137,59.7606,17500.0
2012-03-09 14:00:00,62.94,63.0,62.9,63.0,8500.0,59.7796,59.8366,59.7416,59.8366,8500.0
2012-03-09 14:30:00,63.0,63.03,62.66,62.66,25100.0,59.8366,59.8651,59.5137,59.5137,25100.0
2012-03-09 15:00:00,62.68,62.88,62.56,62.78,22200.0,59.5327,59.7226,59.4187,59.6276,22200.0
2012-03-09 15:30:00,62.81,62.84,62.63,62.71,48000.0,59.6561,59.6846,59.4852,59.5612,48000.0
2012-03-12 09:30:00,62.96,63.42,62.84,63.13,9400.0,59.7986,60.2355,59.6846,59.9601,9400.0
2012-03-12 10:00:00,63.07,63.32,63.05,63.15,38600.0,59.9031,60.1405,59.8841,59.9791,38600.0
2012-03-12 10:30:00,63.12,63.54,63.02,63.54,37100.0,59.9506,60.3495,59.8556,60.3495,37100.0
2012-03-12 11:00:00,63.57,63.69,63.31,63.5,50400.0,60.378,60.4919,60.131,60.3115,50400.0
2012-03-12 11:30:00,63.48,63.75,63.39,63.54,30100.0,60.2925,60.5489,60.207,60.3495,30100.0
2012-03-12 12:00:00,63.52,63.72,63.39,63.63,28500.0,60.3305,60.5204,60.207,60.435,28500.0
2012-03-12 12:30:00,63.61,63.72,63.5,63.66,46600.0,60.416,60.5204,60.3115,60.4634,46600.0
2012-03-12 13:00:00,63.7,63.76,63.52,63.56,25500.0,60.5014,60.5584,60.3305,60.3685,25500.0
2012-03-12 13:30:00,63.54,63.76,63.48,63.59,15900.0,60.3495,60.5584,60.2925,60.397,15900.0
2012-03-12 14:00:00,63.58,63.67,63.26,63.29,42700.0,60.3875,60.4729,60.0835,60.112,42700.0
2012-03-12 14:30:00,63.29,63.37,63.18,63.22,6900.0,60.112,60.188,60.0076,60.0455,6900.0
2012-03-12 15:00:00,63.2,63.2,63.11,63.19,10400.0,60.0265,60.0265,59.9411,60.017,10400.0
2012-03-12 15:30:00,63.18,63.31,63.05,63.26,44000.0,60.0076,60.131,59.8841,60.0835,44000.0
2012-03-13 09:30:00,63.63,63.98,63.26,63.33,14400.0,60.435,60.7674,60.0835,60.15,14400.0
2012-03-13 10:00:00,63.28,63.4,63.1,63.11,5800.0,60.1025,60.2165,59.9316,59.9411,5800.0
2012-03-13 10:30:00,63.14,63.41,63.13,63.41,13700.0,59.9696,60.226,59.9601,60.226,13700.0
2012-03-13 11:00:00,63.46,63.79,63.37,63.69,31400.0,60.2735,60.5869,60.188,60.4919,31400.0
2012-03-13 11:30:00,63.8,64.11,63.8,63.93,5200.0,60.5964,60.8909,60.5964,60.7199,5200.0
2012-03-13 12:00:00,63.9,64.07,63.9,63.96,19900.0,60.6914,60.8529,60.6914,60.7484,19900.0
2012-03-13 12:30:00,63.92,63.95,63.78,63.9,19100.0,60.7104,60.7389,60.5774,60.6914,19100.0
2012-03-13 13:00:00,63.92,64.09,63.83,63.99,15500.0,60.7104,60.8719,60.6249,60.7769,15500.0
2012-03-13 13:30:00,63.95,63.95,63.72,63.83,6800.0,60.7389,60.7389,60.5204,60.6249,6800.0
2012-03-13 14:00:00,63.77,64.03,63.61,63.83,9800.0,60.5679,60.8149,60.416,60.6249,9800.0
2012-03-13 14:30:00,63.87,63.99,63.75,63.82,13100.0,60.6629,60.7769,60.5489,60.6154,13100.0
2012-03-13 15:00:00,63.86,64.43,63.79,64.29,18700.0,60.6534,61.1948,60.5869,61.0618,18700.0
2012-03-13 15:30:00,64.37,64.75,64.37,64.72,56200.0,61.1378,61.4987,61.1378,61.4702,56200.0
2012-03-14 09:30:00,64.47,64.67,64.41,64.51,18800.0,61.2328,61.4227,61.1758,61.2708,18800.0
2012-03-14 10:00:00,64.44,64.62,64.13,64.13,22500.0,61.2043,61.3752,60.9098,60.9098,22500.0
2012-03-14 10:30:00,64.12,64.2,63.39,63.48,17800.0,60.9004,60.9763,60.207,60.2925,17800.0
2012-03-14 11:00:00,63.55,63.55,63.19,63.38,14500.0,60.359,60.359,60.017,60.1975,14500.0
2012-03-14 11:30:00,63.36,63.47,63.28,63.39,6700.0,60.1785,60.283,60.1025,60.207,6700.0
2012-03-14 12:00:00,63.39,63.42,63.24,63.38,8400.0,60.207,60.2355,60.0645,60.1975,8400.0
2012-03-14 12:30:00,63.43,63.69,63.43,63.65,6200.0,60.245,60.4919,60.245,60.454,6200.0
2012-03-14 13:00:00,63.62,63.66,63.43,63.62,9000.0,60.4255,60.4634,60.245,60.4255,9000.0
2012-03-14 13:30:00,63.62,63.62,62.97,62.99,6500.0,60.4255,60.4255,59.8081,59.8271,6500.0
2012-03-14 14:00:00,63.03,63.25,62.96,63.09,7400.0,59.8651,60.074,59.7986,59.9221,7400.0
2012-03-14 14:30:00,63.12,63.35,63.12,63.35,5900.0,59.9506,60.169,59.9506,60.169,5900.0
2012-03-14 15:00:00,63.28,63.49,63.27,63.49,11700.0,60.1025,60.302,60.093,60.302,11700.0
2012-03-14 15:30:00,63.51,63.6,63.4,63.56,23200.0,60.321,60.4065,60.2165,60.3685,23200.0
2012-03-15 09:30:00,63.74,63.74,63.01,63.53,6900.0,60.5394,60.5394,59.8461,60.34,6900.0
2012-03-15 10:00:00,63.55,64.14,63.37,64.0,13900.0,60.359,60.9193,60.188,60.7864,13900.0
2012-03-15 10:30:00,63.96,64.06,63.86,63.87,7000.0,60.7484,60.8434,60.6534,60.6629,7000.0
2012-03-15 11:00:00,63.81,64.18,63.81,64.18,6700.0,60.6059,60.9573,60.6059,60.9573,6700.0
2012-03-15 11:30:00,64.27,64.42,64.06,64.13,4900.0,61.0428,61.1853,60.8434,60.9098,4900.0
2012-03-15 12:00:00,64.14,64.45,64.14,64.45,19700.0,60.9193,61.2138,60.9193,61.2138,19700.0
2012-03-15 12:30:00,64.42,64.82,64.4,64.61,11500.0,61.1853,61.5652,61.1663,61.3657,11500.0
2012-03-15 13:00:00,64.57,64.6,64.21,64.21,16800.0,61.3278,61.3562,60.9858,60.9858,16800.0
2012-03-15 13:30:00,64.28,64.35,64.26,64.27,10600.0,61.0523,61.1188,61.0333,61.0428,10600.0
2012-03-15 14:00:00,64.26,64.42,64.23,64.33,8700.0,61.0333,61.1853,61.0048,61.0998,8700.0
2012-03-15 14:30:00,64.31,64.32,64.09,64.32,8100.0,61.0808,61.0903,60.8719,61.0903,8100.0
2012-03-15 15:00:00,64.27,64.38,64.13,64.38,15700.0,61.0428,61.1473,60.9098,61.1473,15700.0
2012-03-15 15:30:00,64.36,64.4,64.13,64.15,61300.0,61.1283,61.1663,60.9098,60.9288,61300.0
2012-03-16 09:30:00,64.0,64.0,63.69,63.85,118300.0,60.7864,60.7864,60.4919,60.6439,118300.0
2012-03-16 10:00:00,64.0,64.1,63.8,63.94,16900.0,60.7864,60.8814,60.5964,60.7294,16900.0
2012-03-16 10:30:00,63.93,64.34,63.92,64.34,8400.0,60.7199,61.1093,60.7104,61.1093,8400.0
2012-03-16 11:00:00,64.37,64.37,63.92,63.98,6600.0,61.1378,61.1378,60.7104,60.7674,6600.0
2012-03-16 11:30:00,64.01,64.07,63.95,64.05,4000.0,60.7959,60.8529,60.7389,60.8339,4000.0
2012-03-16 12:00:00,64.05,64.09,64.03,64.05,7600.0,60.8339,60.8719,60.8149,60.8339,7600.0
2012-03-16 12:30:00,64.06,64.08,64.0,64.01,6700.0,60.8434,60.8624,60.7864,60.7959,6700.0
2012-03-16 13:00:00,64.03,64.07,64.02,64.06,7400.0,60.8149,60.8529,60.8054,60.8434,7400.0
2012-03-16 13:30:00,64.05,64.06,64.0,64.01,9800.0,60.8339,60.8434,60.7864,60.7959,9800.0
2012-03-16 14:00:00,64.01,64.1,64.0,64.08,15900.0,60.7959,60.8814,60.7864,60.8624,15900.0
2012-03-16 14:30:00,64.08,64.11,64.04,64.11,5800.0,60.8624,60.8909,60.8244,60.8909,5800.0
2012-03-16 15:00:00,64.09,64.11,63.88,64.0,6500.0,60.8719,60.8909,60.6724,60.7864,6500.0
2012-03-16 15:30:00,64.0,64.0,63.61,63.63,28400.0,60.7864,60.7864,60.416,60.435,28400.0
2012-03-19 09:30:00,63.36,64.29,63.28,64.19,6100.0,60.1785,61.0618,60.1025,60.9668,6100.0
2012-03-19 10:00:00,64.19,64.19,63.27,63.27,10000.0,60.9668,60.9668,60.093,60.093,10000.0
2012-03-19 10:30:00,63.26,63.67,63.24,63.53,4900.0,60.0835,60.4729,60.0645,60.34,4900.0
2012-03-19 11:00:00,63.52,63.52,63.15,63.29,7000.0,60.3305,60.3305,59.9791,60.112,7000.0
2012-03-19 11:30:00,63.31,63.69,63.27,63.69,5800.0,60.131,60.4919,60.093,60.4919,5800.0
2012-03-19 12:00:00,63.72,63.88,63.72,63.82,4700.0,60.5204,60.6724,60.5204,60.6154,4700.0
2012-03-19 12:30:00,63.83,64.03,63.8,63.99,4000.0,60.6249,60.8149,60.5964,60.7769,4000.0
2012-03-19 13:00:00,64.01,64.08,63.87,63.91,8400.0,60.7959,60.8624,60.6629,60.7009,8400.0
2012-03-19 13:30:00,63.87,63.99,63.79,63.89,7700.0,60.6629,60.7769,60.5869,60.6819,7700.0
2012-03-19 14:00:00,63.93,64.11,63.93,64.08,7000.0,60.7199,60.8909,60.7199,60.8624,7000.0
2012-03-19 14:30:00,64.07,64.07,63.81,63.81,10100.0,60.8529,60.8529,60.6059,60.6059,10100.0
2012-03-19 15:00:00,63.79,63.91,63.72,63.75,7200.0,60.5869,60.7009,60.5204,60.5489,7200.0
2012-03-19 15:30:00,63.7,63.82,63.37,63.52,34000.0,60.5014,60.6154,60.188,60.3305,34000.0
2012-03-20 09:30:00,62.91,62.97,62.31,62.45,10300.0,59.7511,59.8081,59.1812,59.3142,10300.0
2012-03-20 10:00:00,62.36,62.87,62.29,62.61,8300.0,59.2287,59.7131,59.1622,59.4662,8300.0
2012-03-20 10:30:00,62.57,62.89,62.56,62.79,4800.0,59.4282,59.7321,59.4187,59.6371,4800.0
2012-03-20 11:00:00,62.8,62.97,62.8,62.95,2200.0,59.6466,59.8081,59.6466,59.7891,2200.0
2012-03-20 11:30:00,62.94,62.96,62.27,62.38,4300.0,59.7796,59.7986,59.1432,59.2477,4300.0
2012-03-20 12:00:00,62.43,62.69,62.35,62.36,6000.0,59.2952,59.5422,59.2192,59.2287,6000.0
2012-03-20 12:30:00,62.38,62.63,62.38,62.59,9100.0,59.2477,59.4852,59.2477,59.4472,9100.0
2012-03-20 13:00:00,62.59,62.83,62.48,62.7,8200.0,59.4472,59.6751,59.3427,59.5517,8200.0
2012-03-20 13:30:00,62.7,62.76,62.59,62.75,2400.0,59.5517,59.6086,59.4472,59.5991,2400.0
2012-03-20 14:00:00,62.74,62.94,62.66,62.85,7300.0,59.5896,59.7796,59.5137,59.6941,7300.0
2012-03-20 14:30:00,62.84,62.87,62.79,62.87,1900.0,59.6846,59.7131,59.6371,59.7131,1900.0
2012-03-20 15:00:00,62.89,62.97,62.7,62.7,18300.0,59.7321,59.8081,59.5517,59.5517,18300.0
2012-03-20 15:30:00,62.72,62.73,62.5,62.58,24200.0,59.5706,59.5801,59.3617,59.4377,24200.0
2012-03-21 09:30:00,62.58,62.58,61.86,61.97,15600.0,59.4377,59.4377,58.7538,58.8583,15600.0
2012-03-21 10:00:00,62.01,62.03,61.45,61.78,34100.0,58.8963,58.9153,58.3644,58.6778,34100.0
2012-03-21 10:30:00,61.79,62.3,61.78,61.94,19100.0,58.6873,59.1717,58.6778,58.8298,19100.0
2012-03-21 11:00:00,61.92,62.26,61.83,62.26,6800.0,58.8108,59.1337,58.7253,59.1337,6800.0
2012-03-21 11:30:00,62.28,62.67,62.28,62.48,7100.0,59.1527,59.5232,59.1527,59.3427,7100.0
2012-03-21 12:00:00,62.53,62.77,62.44,62.67,30500.0,59.3902,59.6181,59.3047,59.5232,30500.0
2012-03-21 12:30:00,62.65,62.66,62.54,62.56,4800.0,59.5042,59.5137,59.3997,59.4187,4800.0
2012-03-21 13:00:00,62.57,62.57,62.31,62.43,5500.0,59.4282,59.4282,59.1812,59.2952,5500.0
2012-03-21 13:30:00,62.43,62.54,62.29,62.48,4700.0,59.2952,59.3997,59.1622,59.3427,4700.0
2012-03-21 14:00:00,62.47,62.7,62.46,62.6,9100.0,59.3332,59.5517,59.3237,59.4567,9100.0
2012-03-21 14:30:00,62.55,62.73,62.54,62.61,8900.0,59.4092,59.5801,59.3997,59.4662,8900.0
2012-03-21 15:00:00,62.61,62.95,62.58,62.88,16800.0,59.4662,59.7891,59.4377,59.7226,16800.0
2012-03-21 15:30:00,62.84,62.95,62.55,62.55,36400.0,59.6846,59.7891,59.4092,59.4092,36400.0
2012-03-22 09:30:00,61.74,62.01,61.37,61.96,13500.0,58.6399,58.8963,58.2884,58.8488,13500.0
2012-03-22 10:00:00,61.98,62.29,61.63,61.69,51000.0,58.8678,59.1622,58.5354,58.5924,51000.0
2012-03-22 10:30:00,61.66,61.66,60.89,60.9,9900.0,58.5639,58.5639,57.8325,57.842,9900.0
2012-03-22 11:00:00,60.86,61.47,60.67,61.4,15500.0,57.804,58.3834,57.6236,58.3169,15500.0
2012-03-22 11:30:00,61.4,61.59,61.27,61.55,8500.0,58.3169,58.4974,58.1935,58.4594,8500.0
2012-03-22 12:00:00,61.55,61.8,61.48,61.79,7400.0,58.4594,58.6968,58.3929,58.6873,7400.0
2012-03-22 12:30:00,61.75,61.93,61.59,61.93,4400.0,58.6494,58.8203,58.4974,58.8203,4400.0
2012-03-22 13:00:00,61.92,61.98,61.59,61.71,27400.0,58.8108,58.8678,58.4974,58.6114,27400.0
2012-03-22 13:30:00,61.72,61.77,61.58,61.59,4800.0,58.6209,58.6684,58.4879,58.4974,4800.0
2012-03-22 14:00:00,61.63,61.75,61.52,61.63,13400.0,58.5354,58.6494,58.4309,58.5354,13400.0
2012-03-22 14:30:00,61.6,61.8,61.6,61.8,9200.0,58.5069,58.6968,58.5069,58.6968,9200.0
2012-03-22 15:00:00,61.78,61.87,61.54,61.87,15900.0,58.6778,58.7633,58.4499,58.7633,15900.0
2012-03-22 15:30:00,61.86,62.18,61.78,61.99,36800.0,58.7538,59.0578,58.6778,58.8773,36800.0
2012-03-23 09:30:00,62.04,62.18,61.88,62.01,7700.0,58.9248,59.0578,58.7728,58.8963,7700.0
2012-03-23 10:00:00,61.85,61.85,61.25,61.27,6400.0,58.7443,58.7443,58.1745,58.1935,6400.0
2012-03-23 10:30:00,61.31,61.83,61.31,61.83,11000.0,58.2315,58.7253,58.2315,58.7253,11000.0
2012-03-23 11:00:00,61.88,61.97,61.69,61.9,4600.0,58.7728,58.8583,58.5924,58.7918,4600.0
2012-03-23 11:30:00,61.9,62.39,61.9,62.31,4100.0,58.7918,59.2572,58.7918,59.1812,4100.0
2012-03-23 12:00:00,62.29,62.3,62.15,62.25,4400.0,59.1622,59.1717,59.0293,59.1242,4400.0
2012-03-23 12:30:00,62.21,62.31,62.08,62.29,4200.0,59.0863,59.1812,58.9628,59.1622,4200.0
2012-03-23 13:00:00,62.24,62.52,62.24,62.45,3500.0,59.1148,59.3807,59.1148,59.3142,3500.0
2012-03-23 13:30:00,62.47,62.56,62.28,62.33,6100.0,59.3332,59.4187,59.1527,59.2002,6100.0
2012-03-23 14:00:00,62.3,62.66,62.3,62.65,6600.0,59.1717,59.5137,59.1717,59.5042,6600.0
2012-03-23 14:30:00,62.63,62.68,62.54,62.54,6400.0,59.4852,59.5327,59.3997,59.3997,6400.0
2012-03-23 15:00:00,62.54,62.65,62.54,62.61,13800.0,59.3997,59.5042,59.3997,59.4662,13800.0
2012-03-23 15:30:00,62.62,62.72,62.55,62.68,38600.0,59.4757,59.5706,59.4092,59.5327,38600.0
2012-03-26 09:30:00,63.34,63.34,62.77,63.08,12200.0,60.1595,60.1595,59.6181,59.9126,12200.0
2012-03-26 10:00:00,62.97,63.35,62.76,63.16,8700.0,59.8081,60.169,59.6086,59.9886,8700.0
2012-03-26 10:30:00,63.21,63.49,63.08,63.48,5600.0,60.036,60.302,59.9126,60.2925,5600.0
2012-03-26 11:00:00,63.48,63.7,63.4,63.7,5400.0,60.2925,60.5014,60.2165,60.5014,5400.0
2012-03-26 11:30:00,63.68,63.69,63.52,63.54,4900.0,60.4824,60.4919,60.3305,60.3495,4900.0
2012-03-26 12:00:00,63.54,63.61,63.5,63.59,3400.0,60.3495,60.416,60.3115,60.397,3400.0
2012-03-26 12:30:00,63.54,63.63,63.46,63.61,4900.0,60.3495,60.435,60.2735,60.416,4900.0
2012-03-26 13:00:00,63.56,63.57,63.46,63.51,6100.0,60.3685,60.378,60.2735,60.321,6100.0
2012-03-26 13:30:00,63.56,63.8,63.55,63.8,4000.0,60.3685,60.5964,60.359,60.5964,4000.0
2012-03-26 14:00:00,63.81,63.88,63.76,63.88,8100.0,60.6059,60.6724,60.5584,60.6724,8100.0
2012-03-26 14:30:00,63.85,63.91,63.72,63.87,7200.0,60.6439,60.7009,60.5204,60.6629,7200.0
2012-03-26 15:00:00,63.84,63.97,63.64,63.64,9400.0,60.6344,60.7579,60.4445,60.4445,9400.0
2012-03-26 15:30:00,63.65,63.67,63.32,63.67,63500.0,60.454,60.4729,60.1405,60.4729,63500.0
2012-03-27 09:30:00,63.8,64.36,63.73,64.22,12800.0,60.5964,61.1283,60.5299,60.9953,12800.0
2012-03-27 10:00:00,64.2,64.25,63.83,63.91,36800.0,60.9763,61.0238,60.6249,60.7009,36800.0
2012-03-27 10:30:00,63.89,64.18,63.89,64.08,27000.0,60.6819,60.9573,60.6819,60.8624,27000.0
2012-03-27 11:00:00,64.11,64.12,63.99,63.99,5500.0,60.8909,60.9004,60.7769,60.7769,5500.0
2012-03-27 11:30:00,64.01,64.22,63.99,64.22,15000.0,60.7959,60.9953,60.7769,60.9953,15000.0
2012-03-27 12:00:00,64.15,64.39,64.13,64.14,35700.0,60.9288,61.1568,60.9098,60.9193,35700.0
2012-03-27 12:30:00,64.14,64.33,64.13,64.32,19500.0,60.9193,61.0998,60.9098,61.0903,19500.0
2012-03-27 13:00:00,64.35,64.35,64.1,64.18,11800.0,61.1188,61.1188,60.8814,60.9573,11800.0
2012-03-27 13:30:00,64.16,64.2,64.07,64.17,8000.0,60.9383,60.9763,60.8529,60.9478,8000.0
2012-03-27 14:00:00,64.21,64.28,64.03,64.23,15400.0,60.9858,61.0523,60.8149,61.0048,15400.0
2012-03-27 14:30:00,64.28,64.28,64.06,64.12,7400.0,61.0523,61.0523,60.8434,60.9004,7400.0
2012-03-27 15:00:00,64.12,64.19,64.08,64.13,18700.0,60.9004,60.9668,60.8624,60.9098,18700.0
2012-03-27 15:30:00,64.16,64.21,64.02,64.08,83000.0,60.9383,60.9858,60.8054,60.8624,83000.0
2012-03-28 09:30:00,64.22,64.22,63.27,63.75,9500.0,60.9953,60.9953,60.093,60.5489,9500.0
2012-03-28 10:00:00,63.68,63.87,63.4,63.46,16900.0,60.4824,60.6629,60.2165,60.2735,16900.0
2012-03-28 10:30:00,63.46,63.54,63.23,63.37,32100.0,60.2735,60.3495,60.055,60.188,32100.0
2012-03-28 11:00:00,63.44,63.47,63.28,63.32,11700.0,60.2545,60.283,60.1025,60.1405,11700.0
2012-03-28 11:30:00,63.34,63.34,62.89,63.08,15300.0,60.1595,60.1595,59.7321,59.9126,15300.0
2012-03-28 12:00:00,62.94,63.28,62.94,63.26,11600.0,59.7796,60.1025,59.7796,60.0835,11600.0
2012-03-28 12:30:00,63.26,63.34,63.1,63.29,12500.0,60.0835,60.1595,59.9316,60.112,12500.0
2012-03-28 13:00:00,63.26,63.26,63.1,63.22,9000.0,60.0835,60.0835,59.9316,60.0455,9000.0
2012-03-28 13:30:00,63.16,63.35,63.12,63.29,7400.0,59.9886,60.169,59.9506,60.112,7400.0
2012-03-28 14:00:00,63.31,63.31,62.96,63.05,10700.0,60.131,60.131,59.7986,59.8841,10700.0
2012-03-28 14:30:00,63.1,63.41,63.05,63.41,6800.0,59.9316,60.226,59.8841,60.226,6800.0
2012-03-28 15:00:00,63.43,63.56,63.36,63.45,19500.0,60.245,60.3685,60.1785,60.264,19500.0
2012-03-28 15:30:00,63.48,63.74,63.46,63.71,54600.0,60.2925,60.5394,60.2735,60.5109,54600.0
2012-03-29 09:30:00,63.23,63.28,62.55,62.7,17800.0,60.055,60.1025,59.4092,59.5517,17800.0
2012-03-29 10:00:00,62.69,63.1,62.69,62.84,16900.0,59.5422,59.9316,59.5422,59.6846,16900.0
2012-03-29 10:30:00,62.75,62.94,62.63,62.94,11700.0,59.5991,59.7796,59.4852,59.7796,11700.0
2012-03-29 11:00:00,62.92,63.03,62.57,62.57,8300.0,59.7606,59.8651,59.4282,59.4282,8300.0
2012-03-29 11:30:00,62.57,62.69,62.46,62.69,7700.0,59.4282,59.5422,59.3237,59.5422,7700.0
2012-03-29 12:00:00,62.73,62.76,62.61,62.66,4900.0,59.5801,59.6086,59.4662,59.5137,4900.0
2012-03-29 12:30:00,62.61,62.96,62.57,62.96,5900.0,59.4662,59.7986,59.4282,59.7986,5900.0
2012-03-29 13:00:00,62.95,62.96,62.7,62.87,4700.0,59.7891,59.7986,59.5517,59.7131,4700.0
2012-03-29 13:30:00,62.92,62.92,62.76,62.92,2700.0,59.7606,59.7606,59.6086,59.7606,2700.0
2012-03-29 14:00:00,62.93,63.45,62.93,63.4,15500.0,59.7701,60.264,59.7701,60.2165,15500.0
2012-03-29 14:30:00,63.38,63.38,62.97,63.03,15600.0,60.1975,60.1975,59.8081,59.8651,15600.0
2012-03-29 15:00:00,63.02,63.32,62.96,63.14,21300.0,59.8556,60.1405,59.7986,59.9696,21300.0
2012-03-29 15:30:00,63.14,63.39,63.11,63.19,53800.0,59.9696,60.207,59.9411,60.017,53800.0
2012-03-30 09:30:00,63.76,63.85,63.31,63.48,10900.0,60.5584,60.6439,60.131,60.2925,10900.0
2012-03-30 10:00:00,63.35,63.52,62.95,63.09,16600.0,60.169,60.3305,59.7891,59.9221,16600.0
2012-03-30 10:30:00,63.07,63.1,62.77,63.05,16000.0,59.9031,59.9316,59.6181,59.8841,16000.0
2012-03-30 11:00:00,63.04,63.6,63.04,63.4,17300.0,59.8746,60.4065,59.8746,60.2165,17300.0
2012-03-30 11:30:00,63.39,63.42,63.25,63.36,9600.0,60.207,60.2355,60.074,60.1785,9600.0
2012-03-30 12:00:00,63.34,63.34,63.14,63.34,10700.0,60.1595,60.1595,59.9696,60.1595,10700.0
2012-03-30 12:30:00,63.37,63.55,63.28,63.28,22700.0,60.188,60.359,60.1025,60.1025,22700.0
2012-03-30 13:00:00,63.27,63.32,63.17,63.28,10700.0,60.093,60.1405,59.9981,60.1025,10700.0
2012-03-30 13:30:00,63.29,63.33,63.08,63.08,13200.0,60.112,60.15,59.9126,59.9126,13200.0
2012-03-30 14:00:00,63.07,63.46,63.05,63.22,20100.0,59.9031,60.2735,59.8841,60.0455,20100.0
2012-03-30 14:30:00,63.23,63.33,63.07,63.07,16500.0,60.055,60.15,59.9031,59.9031,16500.0
2012-03-30 15:00:00,63.08,63.11,62.74,62.96,29400.0,59.9126,59.9411,59.5896,59.7986,29400.0
2012-03-30 15:30:00,62.95,63.16,62.81,62.83,71700.0,59.7891,59.9886,59.6561,59.6751,71700.0
2012-04-02 09:30:00,62.65,62.97,62.53,62.62,20200.0,59.5042,59.8081,59.3902,59.4757,20200.0
2012-04-02 10:00:00,62.62,63.45,62.62,63.29,35400.0,59.4757,60.264,59.4757,60.112,35400.0
2012-04-02 10:30:00,63.26,63.49,63.18,63.44,14900.0,60.0835,60.302,60.0076,60.2545,14900.0
2012-04-02 11:00:00,63.51,63.96,63.41,63.92,21200.0,60.321,60.7484,60.226,60.7104,21200.0
2012-04-02 11:30:00,63.9,63.97,63.68,63.97,14300.0,60.6914,60.7579,60.4824,60.7579,14300.0
2012-04-02 12:00:00,63.98,64.1,63.94,64.0,15400.0,60.7674,60.8814,60.7294,60.7864,15400.0
2012-04-02 12:30:00,63.99,64.02,63.85,63.86,12800.0,60.7769,60.8054,60.6439,60.6534,12800.0
2012-04-02 13:00:00,63.86,63.92,63.76,63.76,10300.0,60.6534,60.7104,60.5584,60.5584,10300.0
2012-04-02 13:30:00,63.78,63.86,63.67,63.8,13300.0,60.5774,60.6534,60.4729,60.5964,13300.0
2012-04-02 14:00:00,63.83,63.85,63.66,63.68,30700.0,60.6249,60.6439,60.4634,60.4824,30700.0
2012-04-02 14:30:00,63.68,63.94,63.66,63.9,14600.0,60.4824,60.7294,60.4634,60.6914,14600.0
2012-04-02 15:00:00,63.92,64.02,63.85,63.89,9500.0,60.7104,60.8054,60.6439,60.6819,9500.0
2012-04-02 15:30:00,63.88,63.89,63.43,63.7,49800.0,60.6724,60.6819,60.245,60.5014,49800.0
2012-04-03 09:30:00,63.86,63.91,63.48,63.7,17500.0,60.6534,60.7009,60.2925,60.5014,17500.0
2012-04-03 10:00:00,63.69,63.92,63.49,63.78,18200.0,60.4919,60.7104,60.302,60.5774,18200.0
2012-04-03 10:30:00,63.88,63.98,63.77,63.82,7400.0,60.6724,60.7674,60.5679,60.6154,7400.0
2012-04-03 11:00:00,63.77,63.92,63.66,63.83,20200.0,60.5679,60.7104,60.4634,60.6249,20200.0
2012-04-03 11:30:00,63.81,63.94,63.75,63.86,17300.0,60.6059,60.7294,60.5489,60.6534,17300.0
2012-04-03 12:00:00,63.83,63.83,63.45,63.63,11800.0,60.6249,60.6249,60.264,60.435,11800.0
2012-04-03 12:30:00,63.63,63.68,63.49,63.59,13400.0,60.435,60.4824,60.302,60.397,13400.0
2012-04-03 13:00:00,63.61,63.73,63.34,63.6,21800.0,60.416,60.5299,60.1595,60.4065,21800.0
2012-04-03 13:30:00,63.6,63.66,63.48,63.6,5900.0,60.4065,60.4634,60.2925,60.4065,5900.0
2012-04-03 14:00:00,63.57,63.57,62.86,62.97,14700.0,60.378,60.378,59.7036,59.8081,14700.0
2012-04-03 14:30:00,62.94,63.1,62.76,63.09,32800.0,59.7796,59.9316,59.6086,59.9221,32800.0
2012-04-03 15:00:00,63.17,63.52,63.1,63.14,26500.0,59.9981,60.3305,59.9316,59.9696,26500.0
2012-04-03 15:30:00,63.13,63.79,63.09,63.66,68300.0,59.9601,60.5869,59.9221,60.4634,68300.0
2012-04-04 09:30:00,62.1,62.25,58.01,58.38,348700.0,58.9818,59.1242,55.0972,55.4486,348700.0
2012-04-04 10:00:00,58.32,59.1,57.48,58.4,597100.0,55.3916,56.1324,54.5938,55.4676,597100.0
2012-04-04 10:30:00,58.41,58.8,56.9,57.3,243400.0,55.4771,55.8475,54.0429,54.4228,243400.0
2012-04-04 11:00:00,57.32,58.96,57.26,58.82,170900.0,54.4418,55.9995,54.3848,55.8665,170900.0
2012-04-04 11:30:00,58.83,59.9,58.78,59.21,125900.0,55.876,56.8923,55.8285,56.2369,125900.0
2012-04-04 12:00:00,59.21,59.25,58.76,58.86,71200.0,56.2369,56.2749,55.8095,55.9045,71200.0
2012-04-04 12:30:00,58.87,58.89,58.05,58.51,55100.0,55.914,55.933,55.1351,55.572,55100.0
2012-04-04 13:00:00,58.52,58.54,58.03,58.25,41900.0,55.5815,55.6005,55.1161,55.3251,41900.0
2012-04-04 13:30:00,58.24,58.34,57.81,57.9,37000.0,55.3156,55.4106,54.9072,54.9927,37000.0
2012-04-04 14:00:00,57.85,57.85,57.38,57.6,65200.0,54.9452,54.9452,54.4988,54.7077,65200.0
2012-04-04 14:30:00,57.59,58.03,57.5,57.57,52200.0,54.6982,55.1161,54.6128,54.6792,52200.0
2012-04-04 15:00:00,57.59,57.69,57.5,57.57,64600.0,54.6982,54.7932,54.6128,54.6792,64600.0
2012-04-04 15:30:00,57.56,57.6,57.5,57.5,124600.0,54.6697,54.7077,54.6128,54.6128,124600.0
2012-04-05 09:30:00,56.82,57.2,55.83,56.62,91300.0,53.9669,54.3278,53.0266,53.7769,91300.0
2012-04-05 10:00:00,56.6,57.19,56.56,57.09,96100.0,53.758,54.3183,53.72,54.2233,96100.0
2012-04-05 10:30:00,57.1,57.58,56.72,57.53,69700.0,54.2328,54.6887,53.8719,54.6413,69700.0
2012-04-05 11:00:00,57.55,57.6,57.1,57.1,45300.0,54.6603,54.7077,54.2328,54.2328,45300.0
2012-04-05 11:30:00,57.11,57.29,57.1,57.24,47400.0,54.2423,54.4133,54.2328,54.3658,47400.0
2012-04-05 12:00:00,57.22,57.49,57.17,57.23,38200.0,54.3468,54.6033,54.2993,54.3563,38200.0
2012-04-05 12:30:00,57.25,57.33,57.19,57.28,33400.0,54.3753,54.4513,54.3183,54.4038,33400.0
2012-04-05 13:00:00,57.29,57.34,57.22,57.31,30800.0,54.4133,54.4608,54.3468,54.4323,30800.0
2012-04-05 13:30:00,57.3,57.35,57.1,57.16,35300.0,54.4228,54.4703,54.2328,54.2898,35300.0
2012-04-05 14:00:00,57.16,57.17,57.09,57.11,36600.0,54.2898,54.2993,54.2233,54.2423,36600.0
2012-04-05 14:30:00,57.11,57.11,56.61,56.78,47200.0,54.2423,54.2423,53.7675,53.9289,47200.0
2012-04-05 15:00:00,56.78,56.98,56.57,56.58,51700.0,53.9289,54.1189,53.7295,53.739,51700.0
2012-04-05 15:30:00,56.58,56.69,56.43,56.43,84400.0,53.739,53.8434,53.5965,53.5965,84400.0
2012-04-09 09:30:00,55.06,55.31,54.45,54.88,60000.0,52.2953,52.5327,51.7159,52.1243,60000.0
2012-04-09 10:00:00,54.89,54.97,54.33,54.48,41800.0,52.1338,52.2098,51.6019,51.7444,41800.0
2012-04-09 10:30:00,54.54,54.59,54.35,54.37,24400.0,51.8014,51.8489,51.6209,51.6399,24400.0
2012-04-09 11:00:00,54.34,54.35,53.98,54.17,36400.0,51.6114,51.6209,51.2695,51.45,36400.0
2012-04-09 11:30:00,54.18,54.18,53.76,54.06,28600.0,51.4595,51.4595,51.0606,51.3455,28600.0
2012-04-09 12:00:00,54.05,54.39,54.0,54.35,26100.0,51.336,51.6589,51.2885,51.6209,26100.0
2012-04-09 12:30:00,54.35,54.48,54.26,54.33,24500.0,51.6209,51.7444,51.5355,51.6019,24500.0
2012-04-09 13:00:00,54.31,54.46,54.25,54.4,25800.0,51.5829,51.7254,51.526,51.6684,25800.0
2012-04-09 13:30:00,54.4,54.54,54.36,54.45,28700.0,51.6684,51.8014,51.6304,51.7159,28700.0
2012-04-09 14:00:00,54.46,54.46,54.18,54.32,25900.0,51.7254,51.7254,51.4595,51.5924,25900.0
2012-04-09 14:30:00,54.3,54.57,54.27,54.47,30500.0,51.5734,51.8299,51.5449,51.7349,30500.0
2012-04-09 15:00:00,54.49,54.5,54.4,54.45,40500.0,51.7539,51.7634,51.6684,51.7159,40500.0
2012-04-09 15:30:00,54.45,54.46,54.29,54.33,76600.0,51.7159,51.7254,51.5639,51.6019,76600.0
2012-04-10 09:30:00,54.3,54.33,53.92,54.14,34900.0,51.5734,51.6019,51.2125,51.4215,34900.0
2012-04-10 10:00:00,54.1,54.13,53.59,53.73,50600.0,51.3835,51.412,50.8991,51.0321,50600.0
2012-04-10 10:30:00,53.7,53.91,53.59,53.63,94400.0,51.0036,51.203,50.8991,50.9371,94400.0
2012-04-10 11:00:00,53.64,53.7,53.17,53.31,61300.0,50.9466,51.0036,50.5002,50.6332,61300.0
2012-04-10 11:30:00,53.32,53.45,53.1,53.11,58600.0,50.6427,50.7661,50.4337,50.4432,58600.0
2012-04-10 12:00:00,53.12,53.22,52.82,53.21,61600.0,50.4527,50.5477,50.1678,50.5382,61600.0
2012-04-10 12:30:00,53.22,53.24,52.94,53.04,37200.0,50.5477,50.5667,50.2817,50.3767,37200.0
2012-04-10 13:00:00,53.04,53.11,52.79,52.91,43200.0,50.3767,50.4432,50.1393,50.2532,43200.0
2012-04-10 13:30:00,52.95,53.23,52.83,53.01,40000.0,50.2912,50.5572,50.1773,50.3482,40000.0
2012-04-10 14:00:00,53.01,53.14,52.95,53.12,30900.0,50.3482,50.4717,50.2912,50.4527,30900.0
2012-04-10 14:30:00,53.14,53.19,53.0,53.14,35900.0,50.4717,50.5192,50.3387,50.4717,35900.0
2012-04-10 15:00:00,53.14,53.15,53.0,53.05,56000.0,50.4717,50.4812,50.3387,50.3862,56000.0
2012-04-10 15:30:00,53.04,53.19,53.0,53.06,124700.0,50.3767,50.5192,50.3387,50.3957,124700.0
2012-04-11 09:30:00,53.81,53.9,53.12,53.2,21500.0,51.108,51.1935,50.4527,50.5287,21500.0
2012-04-11 10:00:00,53.29,53.74,53.28,53.74,17600.0,50.6142,51.0416,50.6047,51.0416,17600.0
2012-04-11 10:30:00,53.69,54.55,53.69,54.44,49300.0,50.9941,51.8109,50.9941,51.7064,49300.0
2012-04-11 11:00:00,54.43,54.45,53.9,54.25,40000.0,51.6969,51.7159,51.1935,51.526,40000.0
2012-04-11 11:30:00,54.2,54.37,54.0,54.19,21500.0,51.4785,51.6399,51.2885,51.469,21500.0
2012-04-11 12:00:00,54.19,54.23,54.0,54.04,11700.0,51.469,51.507,51.2885,51.3265,11700.0
2012-04-11 12:30:00,54.04,54.26,54.02,54.25,12900.0,51.3265,51.5355,51.3075,51.526,12900.0
2012-04-11 13:00:00,54.25,54.4,54.17,54.24,26200.0,51.526,51.6684,51.45,51.5165,26200.0
2012-04-11 13:30:00,54.23,54.23,54.13,54.18,8500.0,51.507,51.507,51.412,51.4595,8500.0
2012-04-11 14:00:00,54.16,54.16,53.98,54.01,9000.0,51.4405,51.4405,51.2695,51.298,9000.0
2012-04-11 14:30:00,54.02,54.05,53.82,53.91,27100.0,51.3075,51.336,51.1175,51.203,27100.0
2012-04-11 15:00:00,53.95,54.03,53.76,53.9,20900.0,51.241,51.317,51.0606,51.1935,20900.0
2012-04-11 15:30:00,53.89,54.13,53.89,54.1,52700.0,51.184,51.412,51.184,51.3835,52700.0
2012-04-12 09:30:00,54.23,55.22,54.16,55.14,45000.0,51.507,52.4472,51.4405,52.3713,45000.0
2012-04-12 10:00:00,55.16,55.37,54.96,55.18,27200.0,52.3903,52.5897,52.2003,52.4093,27200.0
2012-04-12 10:30:00,55.2,55.81,55.2,55.79,18800.0,52.4283,53.0076,52.4283,52.9886,18800.0
2012-04-12 11:00:00,55.76,55.96,55.76,55.85,20700.0,52.9601,53.1501,52.9601,53.0456,20700.0
2012-04-12 11:30:00,55.82,55.87,55.4,55.48,25700.0,53.0171,53.0646,52.6182,52.6942,25700.0
2012-04-12 12:00:00,55.5,55.77,55.41,55.76,23200.0,52.7132,52.9696,52.6277,52.9601,23200.0
2012-04-12 12:30:00,55.71,55.89,55.63,55.67,14200.0,52.9126,53.0836,52.8367,52.8747,14200.0
2012-04-12 13:00:00,55.67,55.75,55.58,55.62,8500.0,52.8747,52.9506,52.7892,52.8272,8500.0
2012-04-12 13:30:00,55.62,55.63,55.45,55.5,24300.0,52.8272,52.8367,52.6657,52.7132,24300.0
2012-04-12 14:00:00,55.55,55.64,55.5,55.62,12300.0,52.7607,52.8462,52.7132,52.8272,12300.0
2012-04-12 14:30:00,55.63,55.71,55.48,55.69,17800.0,52.8367,52.9126,52.6942,52.8936,17800.0
2012-04-12 15:00:00,55.67,55.71,55.46,55.47,24500.0,52.8747,52.9126,52.6752,52.6847,24500.0
2012-04-12 15:30:00,55.48,55.63,55.41,55.44,78600.0,52.6942,52.8367,52.6277,52.6562,78600.0
2012-04-13 09:30:00,54.9,55.06,54.32,54.32,19200.0,52.2687,52.421,51.7165,51.7165,19200.0
2012-04-13 10:00:00,54.3,54.53,54.12,54.19,16800.0,51.6974,51.9164,51.5261,51.5927,16800.0
2012-04-13 10:30:00,54.18,54.59,54.18,54.59,40000.0,51.5832,51.9735,51.5832,51.9735,40000.0
2012-04-13 11:00:00,54.55,54.55,54.23,54.32,24100.0,51.9355,51.9355,51.6308,51.7165,24100.0
2012-04-13 11:30:00,54.31,54.43,54.25,54.38,13700.0,51.707,51.8212,51.6498,51.7736,13700.0
2012-04-13 12:00:00,54.38,54.54,54.23,54.3,17300.0,51.7736,51.9259,51.6308,51.6974,17300.0
2012-04-13 12:30:00,54.34,54.39,54.25,54.35,16200.0,51.7355,51.7831,51.6498,51.745,16200.0
2012-04-13 13:00:00,54.34,54.38,54.26,54.3,10400.0,51.7355,51.7736,51.6594,51.6974,10400.0
2012-04-13 13:30:00,54.32,54.52,54.3,54.36,22700.0,51.7165,51.9069,51.6974,51.7546,22700.0
2012-04-13 14:00:00,54.39,54.49,54.23,54.26,28800.0,51.7831,51.8783,51.6308,51.6594,28800.0
2012-04-13 14:30:00,54.25,54.34,54.04,54.08,33900.0,51.6498,51.7355,51.4499,51.488,33900.0
2012-04-13 15:00:00,54.08,54.28,54.01,54.07,27600.0,51.488,51.6784,51.4213,51.4785,27600.0
2012-04-13 15:30:00,54.1,54.19,53.92,54.07,86200.0,51.507,51.5927,51.3357,51.4785,86200.0
2012-04-16 09:30:00,54.38,54.76,54.26,54.49,31400.0,51.7736,52.1354,51.6594,51.8783,31400.0
2012-04-16 10:00:00,54.46,54.5,54.28,54.42,33900.0,51.8498,51.8879,51.6784,51.8117,33900.0
2012-04-16 10:30:00,54.51,55.04,54.51,54.92,14900.0,51.8974,52.402,51.8974,52.2877,14900.0
2012-04-16 11:00:00,54.86,55.07,54.81,54.81,25700.0,52.2306,52.4305,52.183,52.183,25700.0
2012-04-16 11:30:00,54.79,54.86,54.69,54.76,28000.0,52.164,52.2306,52.0687,52.1354,28000.0
2012-04-16 12:00:00,54.73,55.02,54.73,54.99,37000.0,52.1068,52.3829,52.1068,52.3544,37000.0
2012-04-16 12:30:00,54.98,55.3,54.92,55.29,24900.0,52.3448,52.6495,52.2877,52.64,24900.0
2012-04-16 13:00:00,55.29,55.36,55.12,55.2,25800.0,52.64,52.7066,52.4781,52.5543,25800.0
2012-04-16 13:30:00,55.2,55.55,55.11,55.47,35600.0,52.5543,52.8875,52.4686,52.8114,35600.0
2012-04-16 14:00:00,55.41,55.47,55.24,55.32,27200.0,52.7542,52.8114,52.5924,52.6686,27200.0
2012-04-16 14:30:00,55.3,55.57,55.28,55.37,63800.0,52.6495,52.9066,52.6305,52.7162,63800.0
2012-04-16 15:00:00,55.36,55.4,55.16,55.25,46100.0,52.7066,52.7447,52.5162,52.6019,46100.0
2012-04-16 15:30:00,55.24,55.26,54.82,54.95,94100.0,52.5924,52.6114,52.1925,52.3163,94100.0
2012-04-17 09:30:00,55.58,55.79,55.53,55.65,12900.0,52.9161,53.116,52.8685,52.9827,12900.0
2012-04-17 10:00:00,55.69,56.1,55.45,55.97,21200.0,53.0208,53.4112,52.7923,53.2874,21200.0
2012-04-17 10:30:00,56.03,56.33,55.79,56.25,40000.0,53.3445,53.6301,53.116,53.554,40000.0
2012-04-17 11:00:00,56.26,56.55,56.26,56.51,39900.0,53.5635,53.8396,53.5635,53.8015,39900.0
2012-04-17 11:30:00,56.53,56.72,56.47,56.7,32400.0,53.8206,54.0015,53.7634,53.9824,32400.0
2012-04-17 12:00:00,56.7,56.9,56.68,56.83,31300.0,53.9824,54.1728,53.9634,54.1062,31300.0
2012-04-17 12:30:00,56.83,57.03,56.79,56.91,29500.0,54.1062,54.2966,54.0681,54.1823,29500.0
2012-04-17 13:00:00,56.91,56.97,56.79,56.96,30700.0,54.1823,54.2395,54.0681,54.2299,30700.0
2012-04-17 13:30:00,56.97,57.08,56.86,57.0,22900.0,54.2395,54.3442,54.1347,54.268,22900.0
2012-04-17 14:00:00,57.01,57.15,57.0,57.11,20300.0,54.2776,54.4108,54.268,54.3728,20300.0
2012-04-17 14:30:00,57.12,57.15,57.02,57.12,54200.0,54.3823,54.4108,54.2871,54.3823,54200.0
2012-04-17 15:00:00,57.1,57.18,57.05,57.18,56400.0,54.3632,54.4394,54.3156,54.4394,56400.0
2012-04-17 15:30:00,57.18,57.2,56.64,56.64,107800.0,54.4394,54.4584,53.9253,53.9253,107800.0
2012-04-18 09:30:00,56.44,57.03,56.18,56.92,53500.0,53.7349,54.2966,53.4873,54.1919,53500.0
2012-04-18 10:00:00,56.91,56.91,56.63,56.81,51000.0,54.1823,54.1823,53.9158,54.0871,51000.0
2012-04-18 10:30:00,56.77,57.11,56.66,56.96,42500.0,54.0491,54.3728,53.9443,54.2299,42500.0
2012-04-18 11:00:00,56.99,56.99,56.63,56.78,33400.0,54.2585,54.2585,53.9158,54.0586,33400.0
2012-04-18 11:30:00,56.76,56.92,56.63,56.9,30400.0,54.0395,54.1919,53.9158,54.1728,30400.0
2012-04-18 12:00:00,56.88,56.92,56.64,56.75,23100.0,54.1538,54.1919,53.9253,54.03,23100.0
2012-04-18 12:30:00,56.75,56.98,56.74,56.98,25600.0,54.03,54.249,54.0205,54.249,25600.0
2012-04-18 13:00:00,56.93,57.07,56.91,56.93,19900.0,54.2014,54.3347,54.1823,54.2014,19900.0
2012-04-18 13:30:00,56.94,56.94,56.56,56.65,32300.0,54.2109,54.2109,53.8491,53.9348,32300.0
2012-04-18 14:00:00,56.61,56.98,56.6,56.79,21100.0,53.8967,54.249,53.8872,54.0681,21100.0
2012-04-18 14:30:00,56.77,56.97,56.77,56.91,23900.0,54.0491,54.2395,54.0491,54.1823,23900.0
2012-04-18 15:00:00,56.96,57.06,56.77,56.78,30200.0,54.2299,54.3252,54.0491,54.0586,30200.0
2012-04-18 15:30:00,56.77,56.92,56.61,56.62,81100.0,54.0491,54.1919,53.8967,53.9062,81100.0
2012-04-19 09:30:00,56.25,56.55,55.52,56.45,26400.0,53.554,53.8396,52.859,53.7444,26400.0
2012-04-19 10:00:00,56.35,56.35,55.44,56.18,37300.0,53.6492,53.6492,52.7828,53.4873,37300.0
2012-04-19 10:30:00,56.22,56.82,56.22,56.48,12900.0,53.5254,54.0967,53.5254,53.773,12900.0
2012-04-19 11:00:00,56.5,56.6,56.25,56.35,8200.0,53.792,53.8872,53.554,53.6492,8200.0
2012-04-19 11:30:00,56.35,56.43,56.1,56.34,17700.0,53.6492,53.7254,53.4112,53.6397,17700.0
2012-04-19 12:00:00,56.35,56.35,55.64,55.64,13400.0,53.6492,53.6492,52.9732,52.9732,13400.0
2012-04-19 12:30:00,55.63,55.86,55.55,55.7,15500.0,52.9637,53.1827,52.8875,53.0303,15500.0
2012-04-19 13:00:00,55.67,55.75,55.39,55.51,26600.0,53.0018,53.0779,52.7352,52.8494,26600.0
2012-04-19 13:30:00,55.48,55.62,55.28,55.3,21300.0,52.8209,52.9542,52.6305,52.6495,21300.0
2012-04-19 14:00:00,55.3,55.45,55.1,55.15,42500.0,52.6495,52.7923,52.4591,52.5067,42500.0
2012-04-19 14:30:00,55.15,55.17,54.85,55.07,34200.0,52.5067,52.5257,52.2211,52.4305,34200.0
2012-04-19 15:00:00,55.07,55.22,54.83,55.1,39800.0,52.4305,52.5733,52.202,52.4591,39800.0
2012-04-19 15:30:00,55.1,55.25,54.92,55.0,52400.0,52.4591,52.6019,52.2877,52.3639,52400.0
2012-04-20 09:30:00,56.28,56.28,55.02,55.25,78400.0,53.5825,53.5825,52.3829,52.6019,78400.0
2012-04-20 10:00:00,55.28,55.34,54.99,55.04,31300.0,52.6305,52.6876,52.3544,52.402,31300.0
2012-04-20 10:30:00,55.04,55.26,54.97,55.2,25400.0,52.402,52.6114,52.3353,52.5543,25400.0
2012-04-20 11:00:00,55.19,55.23,55.1,55.15,22300.0,52.5448,52.5829,52.4591,52.5067,22300.0
2012-04-20 11:30:00,55.15,55.25,55.02,55.25,14900.0,52.5067,52.6019,52.3829,52.6019,14900.0
2012-04-20 12:00:00,55.25,55.39,55.19,55.33,23200.0,52.6019,52.7352,52.5448,52.6781,23200.0
2012-04-20 12:30:00,55.31,55.33,55.11,55.24,15300.0,52.659,52.6781,52.4686,52.5924,15300.0
2012-04-20 13:00:00,55.3,55.36,55.24,55.35,17500.0,52.6495,52.7066,52.5924,52.6971,17500.0
2012-04-20 13:30:00,55.32,55.47,55.05,55.26,14500.0,52.6686,52.8114,52.4115,52.6114,14500.0
2012-04-20 14:00:00,55.23,55.23,55.01,55.21,5700.0,52.5829,52.5829,52.3734,52.5638,5700.0
2012-04-20 14:30:00,55.28,55.32,55.05,55.11,14800.0,52.6305,52.6686,52.4115,52.4686,14800.0
2012-04-20 15:00:00,55.12,55.16,54.82,54.93,31900.0,52.4781,52.5162,52.1925,52.2972,31900.0
2012-04-20 15:30:00,54.93,54.99,54.75,54.75,76700.0,52.2972,52.3544,52.1259,52.1259,76700.0
2012-04-23 09:30:00,53.84,54.0,53.54,53.59,29500.0,51.2595,51.4118,50.9739,51.0215,29500.0
2012-04-23 10:00:00,53.61,53.68,53.39,53.55,25800.0,51.0405,51.1072,50.8311,50.9834,25800.0
2012-04-23 10:30:00,53.45,53.55,53.27,53.42,16700.0,50.8882,50.9834,50.7168,50.8596,16700.0
2012-04-23 11:00:00,53.42,53.52,53.26,53.4,24600.0,50.8596,50.9548,50.7073,50.8406,24600.0
2012-04-23 11:30:00,53.39,53.57,53.39,53.47,10600.0,50.8311,51.0024,50.8311,50.9072,10600.0
2012-04-23 12:00:00,53.5,53.7,53.48,53.69,9100.0,50.9358,51.1262,50.9167,51.1167,9100.0
2012-04-23 12:30:00,53.68,53.76,53.47,53.48,6900.0,51.1072,51.1833,50.9072,50.9167,6900.0
2012-04-23 13:00:00,53.45,53.57,53.34,53.38,21600.0,50.8882,51.0024,50.7835,50.8215,21600.0
2012-04-23 13:30:00,53.41,53.45,53.28,53.36,25600.0,50.8501,50.8882,50.7263,50.8025,25600.0
2012-04-23 14:00:00,53.34,53.83,53.2,53.64,54700.0,50.7835,51.25,50.6502,51.0691,54700.0
2012-04-23 14:30:00,53.67,53.86,53.5,53.51,22600.0,51.0976,51.2785,50.9358,50.9453,22600.0
2012-04-23 15:00:00,53.49,53.75,53.39,53.75,49500.0,50.9263,51.1738,50.8311,51.1738,49500.0
2012-04-23 15:30:00,53.76,53.8,53.59,53.64,87700.0,51.1833,51.2214,51.0215,51.0691,87700.0
2012-04-24 09:30:00,53.82,54.22,53.63,54.12,18500.0,51.2404,51.6213,51.0596,51.5261,18500.0
2012-04-24 10:00:00,54.01,54.56,54.01,54.36,17600.0,51.4213,51.945,51.4213,51.7546,17600.0
2012-04-24 10:30:00,54.36,54.76,54.3,54.43,19300.0,51.7546,52.1354,51.6974,51.8212,19300.0
2012-04-24 11:00:00,54.42,54.89,54.36,54.74,38000.0,51.8117,52.2592,51.7546,52.1164,38000.0
2012-04-24 11:30:00,54.7,54.92,54.68,54.91,11000.0,52.0783,52.2877,52.0592,52.2782,11000.0
2012-04-24 12:00:00,54.87,54.88,54.77,54.81,5800.0,52.2401,52.2496,52.1449,52.183,5800.0
2012-04-24 12:30:00,54.86,54.96,54.62,54.62,25800.0,52.2306,52.3258,52.0021,52.0021,25800.0
2012-04-24 13:00:00,54.68,54.8,54.6,54.72,44300.0,52.0592,52.1735,51.9831,52.0973,44300.0
2012-04-24 13:30:00,54.73,54.9,54.7,54.71,9400.0,52.1068,52.2687,52.0783,52.0878,9400.0
2012-04-24 14:00:00,54.69,54.72,54.3,54.46,38400.0,52.0687,52.0973,51.6974,51.8498,38400.0
2012-04-24 14:30:00,54.44,54.65,54.39,54.54,25000.0,51.8307,52.0307,51.7831,51.9259,25000.0
2012-04-24 15:00:00,54.54,54.57,54.41,54.42,25200.0,51.9259,51.9545,51.8022,51.8117,25200.0
2012-04-24 15:30:00,54.44,54.73,54.44,54.68,47600.0,51.8307,52.1068,51.8307,52.0592,47600.0
2012-04-25 09:30:00,55.35,55.92,55.3,55.86,30700.0,52.6971,53.2398,52.6495,53.1827,30700.0
2012-04-25 10:00:00,55.83,55.89,55.54,55.62,12000.0,53.1541,53.2112,52.878,52.9542,12000.0
2012-04-25 10:30:00,55.43,55.52,55.39,55.39,6300.0,52.7733,52.859,52.7352,52.7352,6300.0
2012-04-25 11:00:00,55.35,55.35,55.11,55.32,34400.0,52.6971,52.6971,52.4686,52.6686,34400.0
2012-04-25 11:30:00,55.3,55.3,55.14,55.29,4100.0,52.6495,52.6495,52.4972,52.64,4100.0
2012-04-25 12:00:00,55.19,55.43,55.13,55.39,13500.0,52.5448,52.7733,52.4877,52.7352,13500.0
2012-04-25 12:30:00,55.34,55.38,55.11,55.38,8200.0,52.6876,52.7257,52.4686,52.7257,8200.0
2012-04-25 13:00:00,55.4,55.6,55.35,55.5,26700.0,52.7447,52.9351,52.6971,52.8399,26700.0
2012-04-25 13:30:00,55.51,55.65,55.42,55.48,9600.0,52.8494,52.9827,52.7638,52.8209,9600.0
2012-04-25 14:00:00,55.45,55.6,55.31,55.52,12500.0,52.7923,52.9351,52.659,52.859,12500.0
2012-04-25 14:30:00,55.52,55.59,55.35,55.57,12900.0,52.859,52.9256,52.6971,52.9066,12900.0
2012-04-25 15:00:00,55.59,55.71,55.37,55.37,26300.0,52.9256,53.0399,52.7162,52.7162,26300.0
2012-04-25 15:30:00,55.37,55.7,55.37,55.59,48300.0,52.7162,53.0303,52.7162,52.9256,48300.0
2012-04-26 09:30:00,55.38,55.62,55.08,55.4,9400.0,52.7257,52.9542,52.4401,52.7447,9400.0
2012-04-26 10:00:00,55.4,55.85,55.4,55.75,68200.0,52.7447,53.1731,52.7447,53.0779,68200.0
2012-04-26 10:30:00,55.78,55.78,55.32,55.37,13800.0,53.1065,53.1065,52.6686,52.7162,13800.0
2012-04-26 11:00:00,55.37,55.68,55.36,55.68,9500.0,52.7162,53.0113,52.7066,53.0113,9500.0
2012-04-26 11:30:00,55.64,55.86,55.64,55.79,13200.0,52.9732,53.1827,52.9732,53.116,13200.0
2012-04-26 12:00:00,55.79,55.97,55.69,55.91,31500.0,53.116,53.2874,53.0208,53.2303,31500.0
2012-04-26 12:30:00,55.91,56.04,55.82,56.04,15900.0,53.2303,53.354,53.1446,53.354,15900.0
2012-04-26 13:00:00,56.09,56.09,55.86,55.93,36000.0,53.4016,53.4016,53.1827,53.2493,36000.0
2012-04-26 13:30:00,55.93,55.99,55.74,55.91,5600.0,53.2493,53.3064,53.0684,53.2303,5600.0
2012-04-26 14:00:00,55.92,56.12,55.84,56.1,5500.0,53.2398,53.4302,53.1636,53.4112,5500.0
2012-04-26 14:30:00,56.15,56.15,55.89,55.97,6500.0,53.4588,53.4588,53.2112,53.2874,6500.0
2012-04-26 15:00:00,55.99,56.02,55.88,55.88,37200.0,53.3064,53.335,53.2017,53.2017,37200.0
2012-04-26 15:30:00,55.88,55.95,55.69,55.72,66500.0,53.2017,53.2684,53.0208,53.0494,66500.0
2012-04-27 09:30:00,55.85,56.15,55.72,55.96,41800.0,53.1731,53.4588,53.0494,53.2779,41800.0
2012-04-27 10:00:00,55.92,55.92,55.51,55.78,25400.0,53.2398,53.2398,52.8494,53.1065,25400.0
2012-04-27 10:30:00,55.79,56.32,55.79,56.25,22600.0,53.116,53.6206,53.116,53.554,22600.0
2012-04-27 11:00:00,56.24,56.32,56.11,56.28,18500.0,53.5445,53.6206,53.4207,53.5825,18500.0
2012-04-27 11:30:00,56.28,56.61,56.25,56.6,11600.0,53.5825,53.8967,53.554,53.8872,11600.0
2012-04-27 12:00:00,56.6,56.64,56.47,56.56,11800.0,53.8872,53.9253,53.7634,53.8491,11800.0
2012-04-27 12:30:00,56.59,56.66,56.47,56.56,28100.0,53.8777,53.9443,53.7634,53.8491,28100.0
2012-04-27 13:00:00,56.56,56.84,56.43,56.83,60300.0,53.8491,54.1157,53.7254,54.1062,60300.0
2012-04-27 13:30:00,56.84,57.07,56.81,56.9,35600.0,54.1157,54.3347,54.0871,54.1728,35600.0
2012-04-27 14:00:00,56.9,57.07,56.89,57.03,20700.0,54.1728,54.3347,54.1633,54.2966,20700.0
2012-04-27 14:30:00,56.99,57.11,56.8,57.05,32500.0,54.2585,54.3728,54.0776,54.3156,32500.0
2012-04-27 15:00:00,57.04,57.25,56.97,57.23,38700.0,54.3061,54.506,54.2395,54.487,38700.0
2012-04-27 15:30:00,57.23,57.58,57.18,57.45,137700.0,54.487,54.8202,54.4394,54.6965,137700.0
2012-04-30 09:30:00,57.31,57.31,56.45,56.62,18800.0,54.5632,54.5632,53.7444,53.9062,18800.0
2012-04-30 10:00:00,56.65,56.81,56.41,56.72,10700.0,53.9348,54.0871,53.7063,54.0015,10700.0
2012-04-30 10:30:00,56.7,56.88,56.59,56.68,11200.0,53.9824,54.1538,53.8777,53.9634,11200.0
2012-04-30 11:00:00,56.65,56.76,56.24,56.24,14400.0,53.9348,54.0395,53.5445,53.5445,14400.0
2012-04-30 11:30:00,56.25,56.25,55.89,55.93,23200.0,53.554,53.554,53.2112,53.2493,23200.0
2012-04-30 12:00:00,55.91,55.92,55.64,55.91,7000.0,53.2303,53.2398,52.9732,53.2303,7000.0
2012-04-30 12:30:00,55.88,56.05,55.74,56.05,45100.0,53.2017,53.3636,53.0684,53.3636,45100.0
2012-04-30 13:00:00,56.04,56.09,55.8,55.82,27200.0,53.354,53.4016,53.1255,53.1446,27200.0
2012-04-30 13:30:00,55.8,55.8,55.64,55.68,9300.0,53.1255,53.1255,52.9732,53.0113,9300.0
2012-04-30 14:00:00,55.68,55.69,55.48,55.55,11600.0,53.0113,53.0208,52.8209,52.8875,11600.0
2012-04-30 14:30:00,55.55,55.59,55.41,55.59,17200.0,52.8875,52.9256,52.7542,52.9256,17200.0
2012-04-30 15:00:00,55.58,55.7,55.55,55.61,17900.0,52.9161,53.0303,52.8875,52.9447,17900.0
2012-04-30 15:30:00,55.61,55.85,55.48,55.57,98600.0,52.9447,53.1731,52.8209,52.9066,98600.0
2012-05-01 09:30:00,55.64,55.82,55.27,55.56,22900.0,52.9732,53.1446,52.6209,52.897,22900.0
2012-05-01 10:00:00,55.58,56.76,55.58,56.76,13400.0,52.9161,54.0395,52.9161,54.0395,13400.0
2012-05-01 10:30:00,56.78,57.23,56.78,57.12,14500.0,54.0586,54.487,54.0586,54.3823,14500.0
2012-05-01 11:00:00,57.05,57.33,57.05,57.29,21000.0,54.3156,54.5822,54.3156,54.5441,21000.0
2012-05-01 11:30:00,57.29,57.61,57.22,57.59,18100.0,54.5441,54.8488,54.4775,54.8298,18100.0
2012-05-01 12:00:00,57.59,57.6,57.27,57.27,13400.0,54.8298,54.8393,54.5251,54.5251,13400.0
2012-05-01 12:30:00,57.27,57.34,57.02,57.26,100900.0,54.5251,54.5917,54.2871,54.5156,100900.0
2012-05-01 13:00:00,57.29,57.46,57.26,57.35,22400.0,54.5441,54.706,54.5156,54.6013,22400.0
2012-05-01 13:30:00,57.39,57.56,57.38,57.48,6700.0,54.6393,54.8012,54.6298,54.725,6700.0
2012-05-01 14:00:00,57.47,57.47,57.15,57.2,12900.0,54.7155,54.7155,54.4108,54.4584,12900.0
2012-05-01 14:30:00,57.2,57.31,57.07,57.17,23700.0,54.4584,54.5632,54.3347,54.4299,23700.0
2012-05-01 15:00:00,57.19,57.22,56.98,57.02,28100.0,54.4489,54.4775,54.249,54.2871,28100.0
2012-05-01 15:30:00,57.07,57.11,56.61,56.73,82000.0,54.3347,54.3728,53.8967,54.011,82000.0
2012-05-02 09:30:00,56.05,56.59,55.63,56.59,23100.0,53.3636,53.8777,52.9637,53.8777,23100.0
2012-05-02 10:00:00,56.59,56.65,56.13,56.27,42400.0,53.8777,53.9348,53.4397,53.573,42400.0
2012-05-02 10:30:00,56.22,56.61,56.15,56.44,24700.0,53.5254,53.8967,53.4588,53.7349,24700.0
2012-05-02 11:00:00,56.44,56.6,56.4,56.46,8700.0,53.7349,53.8872,53.6968,53.7539,8700.0
2012-05-02 11:30:00,56.51,56.66,56.48,56.57,10100.0,53.8015,53.9443,53.773,53.8586,10100.0
2012-05-02 12:00:00,56.58,56.93,56.56,56.86,6600.0,53.8682,54.2014,53.8491,54.1347,6600.0
2012-05-02 12:30:00,56.83,56.93,56.64,56.77,5800.0,54.1062,54.2014,53.9253,54.0491,5800.0
2012-05-02 13:00:00,56.78,56.88,56.66,56.66,20600.0,54.0586,54.1538,53.9443,53.9443,20600.0
2012-05-02 13:30:00,56.68,56.92,56.64,56.86,12300.0,53.9634,54.1919,53.9253,54.1347,12300.0
2012-05-02 14:00:00,56.89,57.12,56.82,57.04,28600.0,54.1633,54.3823,54.0967,54.3061,28600.0
2012-05-02 14:30:00,57.03,57.03,56.75,56.82,24500.0,54.2966,54.2966,54.03,54.0967,24500.0
2012-05-02 15:00:00,56.82,56.92,56.61,56.61,25100.0,54.0967,54.1919,53.8967,53.8967,25100.0
2012-05-02 15:30:00,56.61,56.78,56.55,56.68,39800.0,53.8967,54.0586,53.8396,53.9634,39800.0
2012-05-03 09:30:00,56.7,56.7,56.09,56.33,10700.0,53.9824,53.9824,53.4016,53.6301,10700.0
2012-05-03 10:00:00,56.27,56.27,55.61,55.87,6700.0,53.573,53.573,52.9447,53.1922,6700.0
2012-05-03 10:30:00,55.82,56.19,55.78,56.19,4400.0,53.1446,53.4969,53.1065,53.4969,4400.0
2012-05-03 11:00:00,56.3,56.39,55.98,55.98,15700.0,53.6016,53.6873,53.2969,53.2969,15700.0
2012-05-03 11:30:00,56.03,56.14,55.57,55.65,9000.0,53.3445,53.4492,52.9066,52.9827,9000.0
2012-05-03 12:00:00,55.73,55.75,55.55,55.7,5800.0,53.0589,53.0779,52.8875,53.0303,5800.0
2012-05-03 12:30:00,55.73,55.87,55.55,55.58,6200.0,53.0589,53.1922,52.8875,52.9161,6200.0
2012-05-03 13:00:00,55.59,55.73,55.53,55.57,30000.0,52.9256,53.0589,52.8685,52.9066,30000.0
2012-05-03 13:30:00,55.57,55.57,55.11,55.31,12000.0,52.9066,52.9066,52.4686,52.659,12000.0
2012-05-03 14:00:00,55.24,55.42,55.2,55.26,9400.0,52.5924,52.7638,52.5543,52.6114,9400.0
2012-05-03 14:30:00,55.25,55.29,54.95,55.08,9500.0,52.6019,52.64,52.3163,52.4401,9500.0
2012-05-03 15:00:00,55.08,55.44,55.08,55.28,19600.0,52.4401,52.7828,52.4401,52.6305,19600.0
2012-05-03 15:30:00,55.27,55.38,55.07,55.25,37200.0,52.6209,52.7257,52.4305,52.6019,37200.0
2012-05-04 09:30:00,54.99,55.02,54.47,54.59,12000.0,52.3544,52.3829,51.8593,51.9735,12000.0
2012-05-04 10:00:00,54.54,54.83,54.34,54.34,16000.0,51.9259,52.202,51.7355,51.7355,16000.0
2012-05-04 10:30:00,54.32,54.57,54.08,54.57,8900.0,51.7165,51.9545,51.488,51.9545,8900.0
2012-05-04 11:00:00,54.58,54.6,54.35,54.35,7700.0,51.964,51.9831,51.745,51.745,7700.0
2012-05-04 11:30:00,54.36,54.36,54.05,54.11,6900.0,51.7546,51.7546,51.4594,51.5165,6900.0
2012-05-04 12:00:00,54.1,54.29,53.98,54.09,5600.0,51.507,51.6879,51.3928,51.4975,5600.0
2012-05-04 12:30:00,54.19,54.21,53.95,54.05,10100.0,51.5927,51.6118,51.3642,51.4594,10100.0
2012-05-04 13:00:00,54.05,54.34,54.05,54.32,7900.0,51.4594,51.7355,51.4594,51.7165,7900.0
2012-05-04 13:30:00,54.33,54.35,54.27,54.3,7400.0,51.726,51.745,51.6689,51.6974,7400.0
2012-05-04 14:00:00,54.32,54.32,54.12,54.13,8500.0,51.7165,51.7165,51.5261,51.5356,8500.0
2012-05-04 14:30:00,54.14,54.15,53.86,53.93,26200.0,51.5451,51.5546,51.2785,51.3452,26200.0
2012-05-04 15:00:00,53.93,54.12,53.87,53.92,14600.0,51.3452,51.5261,51.288,51.3357,14600.0
2012-05-04 15:30:00,53.95,54.06,53.87,53.87,80700.0,51.3642,51.4689,51.288,51.288,80700.0
2012-05-07 09:30:00,53.61,54.08,53.49,54.05,13300.0,51.0405,51.488,50.9263,51.4594,13300.0
2012-05-07 10:00:00,54.1,54.21,53.71,53.77,11100.0,51.507,51.6118,51.1357,51.1928,11100.0
2012-05-07 10:30:00,53.74,53.97,53.63,53.73,18200.0,51.1643,51.3833,51.0596,51.1548,18200.0
2012-05-07 11:00:00,53.74,53.97,53.74,53.9,10100.0,51.1643,51.3833,51.1643,51.3166,10100.0
2012-05-07 11:30:00,53.94,53.95,53.76,53.93,8000.0,51.3547,51.3642,51.1833,51.3452,8000.0
2012-05-07 12:00:00,53.92,54.07,53.78,54.04,19100.0,51.3357,51.4785,51.2024,51.4499,19100.0
2012-05-07 12:30:00,54.11,54.34,54.09,54.17,6600.0,51.5165,51.7355,51.4975,51.5737,6600.0
2012-05-07 13:00:00,54.23,54.62,54.16,54.24,17100.0,51.6308,52.0021,51.5641,51.6403,17100.0
2012-05-07 13:30:00,54.27,54.5,54.2,54.37,20900.0,51.6689,51.8879,51.6022,51.7641,20900.0
2012-05-07 14:00:00,54.37,54.49,54.29,54.36,7000.0,51.7641,51.8783,51.6879,51.7546,7000.0
2012-05-07 14:30:00,54.34,54.42,54.28,54.38,6300.0,51.7355,51.8117,51.6784,51.7736,6300.0
2012-05-07 15:00:00,54.41,54.42,54.2,54.23,10400.0,51.8022,51.8117,51.6022,51.6308,10400.0
2012-05-07 15:30:00,54.19,54.26,54.05,54.23,34000.0,51.5927,51.6594,51.4594,51.6308,34000.0
2012-05-08 09:30:00,53.66,53.83,53.05,53.4,15600.0,51.0881,51.25,50.5074,50.8406,15600.0
2012-05-08 10:00:00,53.34,53.39,53.02,53.06,23800.0,50.7835,50.8311,50.4788,50.5169,23800.0
2012-05-08 10:30:00,53.03,53.03,52.73,52.93,29100.0,50.4883,50.4883,50.2027,50.3931,29100.0
2012-05-08 11:00:00,52.97,53.03,52.64,52.85,46100.0,50.4312,50.4883,50.117,50.3169,46100.0
2012-05-08 11:30:00,52.8,53.31,52.72,53.07,31400.0,50.2693,50.7549,50.1932,50.5264,31400.0
2012-05-08 12:00:00,53.08,53.11,52.79,52.9,16600.0,50.5359,50.5645,50.2598,50.3645,16600.0
2012-05-08 12:30:00,52.82,53.03,52.74,52.74,14500.0,50.2884,50.4883,50.2122,50.2122,14500.0
2012-05-08 13:00:00,52.74,52.94,52.71,52.92,7800.0,50.2122,50.4026,50.1836,50.3836,7800.0
2012-05-08 13:30:00,53.01,53.15,52.93,52.98,12000.0,50.4693,50.6026,50.3931,50.4407,12000.0
2012-05-08 14:00:00,53.07,53.14,52.95,53.08,6900.0,50.5264,50.593,50.4121,50.5359,6900.0
2012-05-08 14:30:00,53.07,53.4,53.03,53.32,28000.0,50.5264,50.8406,50.4883,50.7644,28000.0
2012-05-08 15:00:00,53.33,53.79,53.16,53.68,66400.0,50.7739,51.2119,50.6121,51.1072,66400.0
2012-05-08 15:30:00,53.69,53.92,53.61,53.76,57300.0,51.1167,51.3357,51.0405,51.1833,57300.0
2012-05-09 09:30:00,52.98,53.13,52.67,53.09,12300.0,50.4407,50.5835,50.1456,50.5454,12300.0
2012-05-09 10:00:00,53.09,53.24,52.67,52.74,21400.0,50.5454,50.6882,50.1456,50.2122,21400.0
2012-05-09 10:30:00,52.71,53.31,52.71,53.23,17700.0,50.1836,50.7549,50.1836,50.6787,17700.0
2012-05-09 11:00:00,53.21,53.91,53.16,53.79,31700.0,50.6597,51.3261,50.6121,51.2119,31700.0
2012-05-09 11:30:00,53.73,54.25,53.65,54.14,35000.0,51.1548,51.6498,51.0786,51.5451,35000.0
2012-05-09 12:00:00,54.18,54.38,54.09,54.33,25600.0,51.5832,51.7736,51.4975,51.726,25600.0
2012-05-09 12:30:00,54.32,54.32,53.93,54.19,25700.0,51.7165,51.7165,51.3452,51.5927,25700.0
2012-05-09 13:00:00,54.2,54.63,54.12,54.43,24200.0,51.6022,52.0116,51.5261,51.8212,24200.0
2012-05-09 13:30:00,54.44,54.76,54.44,54.62,22800.0,51.8307,52.1354,51.8307,52.0021,22800.0
2012-05-09 14:00:00,54.58,54.62,54.42,54.54,10900.0,51.964,52.0021,51.8117,51.9259,10900.0
2012-05-09 14:30:00,54.54,54.57,54.24,54.27,16700.0,51.9259,51.9545,51.6403,51.6689,16700.0
2012-05-09 15:00:00,54.28,54.41,54.12,54.28,18500.0,51.6784,51.8022,51.5261,51.6784,18500.0
2012-05-09 15:30:00,54.28,54.7,54.27,54.45,77700.0,51.6784,52.0783,51.6689,51.8403,77700.0
2012-05-10 09:30:00,54.94,55.28,54.77,54.99,19900.0,52.3068,52.6305,52.1449,52.3544,19900.0
2012-05-10 10:00:00,55.05,55.05,54.46,54.58,20700.0,52.4115,52.4115,51.8498,51.964,20700.0
2012-05-10 10:30:00,54.52,54.68,54.11,54.28,14800.0,51.9069,52.0592,51.5165,51.6784,14800.0
2012-05-10 11:00:00,54.27,54.35,54.01,54.35,19500.0,51.6689,51.745,51.4213,51.745,19500.0
2012-05-10 11:30:00,54.37,54.5,54.16,54.18,14600.0,51.7641,51.8879,51.5641,51.5832,14600.0
2012-05-10 12:00:00,54.14,54.37,53.96,54.27,10400.0,51.5451,51.7641,51.3737,51.6689,10400.0
2012-05-10 12:30:00,54.27,54.63,54.24,54.55,7800.0,51.6689,52.0116,51.6403,51.9355,7800.0
2012-05-10 13:00:00,54.6,54.68,54.43,54.59,8500.0,51.9831,52.0592,51.8212,51.9735,8500.0
2012-05-10 13:30:00,54.68,54.7,54.44,54.49,4900.0,52.0592,52.0783,51.8307,51.8783,4900.0
2012-05-10 14:00:00,54.57,54.7,54.53,54.63,29200.0,51.9545,52.0783,51.9164,52.0116,29200.0
2012-05-10 14:30:00,54.61,54.61,54.45,54.52,8400.0,51.9926,51.9926,51.8403,51.9069,8400.0
2012-05-10 15:00:00,54.55,54.56,54.22,54.39,10200.0,51.9355,51.945,51.6213,51.7831,10200.0
2012-05-10 15:30:00,54.34,54.4,54.16,54.36,49000.0,51.7355,51.7926,51.5641,51.7546,49000.0
2012-05-11 09:30:00,53.77,54.65,53.6,54.3,10800.0,51.1928,52.0307,51.031,51.6974,10800.0
2012-05-11 10:00:00,54.42,54.89,54.36,54.8,14300.0,51.8117,52.2592,51.7546,52.1735,14300.0
2012-05-11 10:30:00,54.77,55.16,54.7,54.86,10200.0,52.1449,52.5162,52.0783,52.2306,10200.0
2012-05-11 11:00:00,54.83,55.02,54.74,54.81,12400.0,52.202,52.3829,52.1164,52.183,12400.0
2012-05-11 11:30:00,54.88,55.01,54.72,54.82,12200.0,52.2496,52.3734,52.0973,52.1925,12200.0
2012-05-11 12:00:00,54.87,54.9,54.74,54.81,4300.0,52.2401,52.2687,52.1164,52.183,4300.0
2012-05-11 12:30:00,54.8,54.94,54.8,54.85,5100.0,52.1735,52.3068,52.1735,52.2211,5100.0
2012-05-11 13:00:00,54.8,54.82,54.6,54.65,26900.0,52.1735,52.1925,51.9831,52.0307,26900.0
2012-05-11 13:30:00,54.68,54.83,54.53,54.54,38100.0,52.0592,52.202,51.9164,51.9259,38100.0
2012-05-11 14:00:00,54.54,54.76,54.48,54.69,26200.0,51.9259,52.1354,51.8688,52.0687,26200.0
2012-05-11 14:30:00,54.69,54.74,54.58,54.6,8000.0,52.0687,52.1164,51.964,51.9831,8000.0
2012-05-11 15:00:00,54.59,54.63,54.41,54.6,13800.0,51.9735,52.0116,51.8022,51.9831,13800.0
2012-05-11 15:30:00,54.57,54.6,54.19,54.46,49900.0,51.9545,51.9831,51.5927,51.8498,49900.0
2012-05-14 09:30:00,53.63,53.75,53.36,53.39,7600.0,51.0596,51.1738,50.8025,50.8311,7600.0
2012-05-14 10:00:00,53.31,53.43,52.92,53.0,13900.0,50.7549,50.8691,50.3836,50.4597,13900.0
2012-05-14 10:30:00,52.96,53.42,52.93,53.39,31700.0,50.4217,50.8596,50.3931,50.8311,31700.0
2012-05-14 11:00:00,53.36,53.62,53.2,53.45,15300.0,50.8025,51.05,50.6502,50.8882,15300.0
2012-05-14 11:30:00,53.49,53.52,53.23,53.47,13300.0,50.9263,50.9548,50.6787,50.9072,13300.0
2012-05-14 12:00:00,53.46,53.53,53.37,53.52,7700.0,50.8977,50.9643,50.812,50.9548,7700.0
2012-05-14 12:30:00,53.52,53.59,53.39,53.48,13200.0,50.9548,51.0215,50.8311,50.9167,13200.0
2012-05-14 13:00:00,53.47,53.57,53.36,53.44,12400.0,50.9072,51.0024,50.8025,50.8787,12400.0
2012-05-14 13:30:00,53.44,53.56,53.33,53.42,43900.0,50.8787,50.9929,50.7739,50.8596,43900.0
2012-05-14 14:00:00,53.46,53.52,53.24,53.38,27300.0,50.8977,50.9548,50.6882,50.8215,27300.0
2012-05-14 14:30:00,53.35,53.39,53.05,53.13,13000.0,50.793,50.8311,50.5074,50.5835,13000.0
2012-05-14 15:00:00,53.18,53.2,53.01,53.05,14500.0,50.6311,50.6502,50.4693,50.5074,14500.0
2012-05-14 15:30:00,53.05,53.18,52.83,52.83,65300.0,50.5074,50.6311,50.2979,50.2979,65300.0
2012-05-15 09:30:00,52.74,53.01,52.59,53.01,14300.0,50.2122,50.4693,50.0694,50.4693,14300.0
2012-05-15 10:00:00,53.01,53.26,52.95,53.26,8300.0,50.4693,50.7073,50.4121,50.7073,8300.0
2012-05-15 10:30:00,53.2,53.23,53.0,53.07,6300.0,50.6502,50.6787,50.4597,50.5264,6300.0
2012-05-15 11:00:00,53.06,53.06,52.75,52.77,11700.0,50.5169,50.5169,50.2217,50.2408,11700.0
2012-05-15 11:30:00,52.82,53.19,52.82,53.15,4900.0,50.2884,50.6406,50.2884,50.6026,4900.0
2012-05-15 12:00:00,53.12,53.36,53.1,53.19,4900.0,50.574,50.8025,50.555,50.6406,4900.0
2012-05-15 12:30:00,53.2,53.22,52.92,52.92,9700.0,50.6502,50.6692,50.3836,50.3836,9700.0
2012-05-15 13:00:00,52.99,53.13,52.98,53.12,3800.0,50.4502,50.5835,50.4407,50.574,3800.0
2012-05-15 13:30:00,53.09,53.09,52.72,52.86,5300.0,50.5454,50.5454,50.1932,50.3265,5300.0
2012-05-15 14:00:00,52.9,53.05,52.8,52.94,11100.0,50.3645,50.5074,50.2693,50.4026,11100.0
2012-05-15 14:30:00,53.0,53.07,52.73,52.88,45300.0,50.4597,50.5264,50.2027,50.3455,45300.0
2012-05-15 15:00:00,52.78,52.8,52.33,52.37,22900.0,50.2503,50.2693,49.8219,49.8599,22900.0
2012-05-15 15:30:00,52.36,52.5,52.2,52.46,47900.0,49.8504,49.9837,49.6981,49.9456,47900.0
2012-05-16 09:30:00,52.57,53.26,52.26,52.67,35100.0,50.0504,50.7073,49.7552,50.1456,35100.0
2012-05-16 10:00:00,52.68,53.25,52.59,53.03,26700.0,50.1551,50.6978,50.0694,50.4883,26700.0
2012-05-16 10:30:00,53.09,53.36,52.78,52.78,17700.0,50.5454,50.8025,50.2503,50.2503,17700.0
2012-05-16 11:00:00,52.83,52.83,52.5,52.6,19700.0,50.2979,50.2979,49.9837,50.0789,19700.0
2012-05-16 11:30:00,52.64,52.85,52.59,52.77,20700.0,50.117,50.3169,50.0694,50.2408,20700.0
2012-05-16 12:00:00,52.67,52.79,52.6,52.75,8700.0,50.1456,50.2598,50.0789,50.2217,8700.0
2012-05-16 12:30:00,52.76,52.85,52.51,52.51,6000.0,50.2313,50.3169,49.9932,49.9932,6000.0
2012-05-16 13:00:00,52.52,52.76,52.49,52.58,7700.0,50.0028,50.2313,49.9742,50.0599,7700.0
2012-05-16 13:30:00,52.6,52.67,52.46,52.63,52300.0,50.0789,50.1456,49.9456,50.1075,52300.0
2012-05-16 14:00:00,52.66,52.84,52.46,52.5,31300.0,50.136,50.3074,49.9456,49.9837,31300.0
2012-05-16 14:30:00,52.5,52.7,52.43,52.58,20600.0,49.9837,50.1741,49.9171,50.0599,20600.0
2012-05-16 15:00:00,52.52,52.63,52.44,52.5,14600.0,50.0028,50.1075,49.9266,49.9837,14600.0
2012-05-16 15:30:00,52.5,52.53,52.15,52.19,59900.0,49.9837,50.0123,49.6505,49.6886,59900.0
2012-05-17 09:30:00,52.38,52.52,52.07,52.25,34600.0,49.8695,50.0028,49.5743,49.7457,34600.0
2012-05-17 10:00:00,52.23,52.65,51.95,52.31,28100.0,49.7267,50.1265,49.4601,49.8028,28100.0
2012-05-17 10:30:00,52.25,52.3,52.02,52.24,64200.0,49.7457,49.7933,49.5267,49.7362,64200.0
2012-05-17 11:00:00,52.24,52.27,51.96,52.09,100600.0,49.7362,49.7647,49.4696,49.5934,100600.0
2012-05-17 11:30:00,52.05,52.09,51.58,52.01,33200.0,49.5553,49.5934,49.1078,49.5172,33200.0
2012-05-17 12:00:00,51.99,52.04,51.68,52.0,28700.0,49.4982,49.5458,49.203,49.5077,28700.0
2012-05-17 12:30:00,51.99,52.04,51.76,51.83,30500.0,49.4982,49.5458,49.2792,49.3458,30500.0
2012-05-17 13:00:00,51.84,52.04,51.84,52.0,38200.0,49.3553,49.5458,49.3553,49.5077,38200.0
2012-05-17 13:30:00,51.97,51.98,51.4,51.41,35300.0,49.4791,49.4886,48.9364,48.946,35300.0
2012-05-17 14:00:00,51.4,51.6,51.27,51.35,62900.0,48.9364,49.1268,48.8127,48.8888,62900.0
2012-05-17 14:30:00,51.33,51.42,50.79,51.03,68300.0,48.8698,48.9555,48.3557,48.5842,68300.0
2012-05-17 15:00:00,51.0,51.09,50.95,51.02,72700.0,48.5556,48.6413,48.508,48.5746,72700.0
2012-05-17 15:30:00,51.05,51.05,50.44,50.45,174400.0,48.6032,48.6032,48.0224,48.032,174400.0
2012-05-18 09:30:00,50.48,50.72,50.14,50.33,57300.0,48.0605,48.289,47.7368,47.9177,57300.0
2012-05-18 10:00:00,50.3,50.49,50.22,50.32,16500.0,47.8892,48.0701,47.813,47.9082,16500.0
2012-05-18 10:30:00,50.33,50.78,50.32,50.68,17100.0,47.9177,48.3462,47.9082,48.2509,17100.0
2012-05-18 11:00:00,50.68,50.71,50.18,50.2,16700.0,48.2509,48.2795,47.7749,47.7939,16700.0
2012-05-18 11:30:00,50.2,50.4,50.11,50.29,56700.0,47.7939,47.9844,47.7083,47.8796,56700.0
2012-05-18 12:00:00,50.3,50.49,50.25,50.49,26400.0,47.8892,48.0701,47.8416,48.0701,26400.0
2012-05-18 12:30:00,50.55,50.7,50.46,50.49,25900.0,48.1272,48.27,48.0415,48.0701,25900.0
2012-05-18 13:00:00,50.5,50.59,50.33,50.49,22800.0,48.0796,48.1653,47.9177,48.0701,22800.0
2012-05-18 13:30:00,50.51,50.51,50.31,50.4,12000.0,48.0891,48.0891,47.8987,47.9844,12000.0
2012-05-18 14:00:00,50.39,50.49,50.23,50.26,17500.0,47.9748,48.0701,47.8225,47.8511,17500.0
2012-05-18 14:30:00,50.26,50.27,49.88,49.96,19200.0,47.8511,47.8606,47.4893,47.5655,19200.0
2012-05-18 15:00:00,49.89,50.19,49.82,49.82,20700.0,47.4988,47.7844,47.4322,47.4322,20700.0
2012-05-18 15:30:00,49.83,49.99,49.6,49.77,77000.0,47.4417,47.594,47.2227,47.3846,77000.0
2012-05-21 09:30:00,50.49,51.93,50.34,51.52,180600.0,48.0701,49.441,47.9272,49.0507,180600.0
2012-05-21 10:00:00,51.5,52.48,51.5,52.39,60900.0,49.0316,49.9647,49.0316,49.879,60900.0
2012-05-21 10:30:00,52.38,52.91,52.36,52.79,39100.0,49.8695,50.3741,49.8504,50.2598,39100.0
2012-05-21 11:00:00,52.78,52.86,52.14,52.14,19900.0,50.2503,50.3265,49.641,49.641,19900.0
2012-05-21 11:30:00,52.15,52.37,52.0,52.22,22600.0,49.6505,49.8599,49.5077,49.7171,22600.0
2012-05-21 12:00:00,52.23,52.97,52.23,52.96,22800.0,49.7267,50.4312,49.7267,50.4217,22800.0
2012-05-21 12:30:00,52.91,53.06,52.69,52.71,16900.0,50.3741,50.5169,50.1646,50.1836,16900.0
2012-05-21 13:00:00,52.76,52.95,52.74,52.85,10500.0,50.2313,50.4121,50.2122,50.3169,10500.0
2012-05-21 13:30:00,52.86,53.09,52.86,52.98,13700.0,50.3265,50.5454,50.3265,50.4407,13700.0
2012-05-21 14:00:00,53.01,53.07,52.86,53.0,13500.0,50.4693,50.5264,50.3265,50.4597,13500.0
2012-05-21 14:30:00,53.0,53.23,52.94,53.15,12800.0,50.4597,50.6787,50.4026,50.6026,12800.0
2012-05-21 15:00:00,53.16,53.29,53.0,53.1,69200.0,50.6121,50.7358,50.4597,50.555,69200.0
2012-05-21 15:30:00,53.05,53.28,53.0,53.24,69800.0,50.5074,50.7263,50.4597,50.6882,69800.0
2012-05-22 09:30:00,53.26,53.69,52.9,53.25,30400.0,50.7073,51.1167,50.3645,50.6978,30400.0
2012-05-22 10:00:00,53.25,53.9,53.05,53.75,27700.0,50.6978,51.3166,50.5074,51.1738,27700.0
2012-05-22 10:30:00,53.81,53.86,53.63,53.81,22900.0,51.2309,51.2785,51.0596,51.2309,22900.0
2012-05-22 11:00:00,53.83,54.24,53.72,54.18,15600.0,51.25,51.6403,51.1452,51.5832,15600.0
2012-05-22 11:30:00,54.14,54.15,53.65,53.67,21000.0,51.5451,51.5546,51.0786,51.0976,21000.0
2012-05-22 12:00:00,53.65,53.86,53.3,53.73,28800.0,51.0786,51.2785,50.7454,51.1548,28800.0
2012-05-22 12:30:00,53.73,53.95,53.72,53.83,8200.0,51.1548,51.3642,51.1452,51.25,8200.0
2012-05-22 13:00:00,53.91,53.97,53.72,53.77,12100.0,51.3261,51.3833,51.1452,51.1928,12100.0
2012-05-22 13:30:00,53.67,53.93,53.61,53.69,16500.0,51.0976,51.3452,51.0405,51.1167,16500.0
2012-05-22 14:00:00,53.7,53.9,53.69,53.79,37900.0,51.1262,51.3166,51.1167,51.2119,37900.0
2012-05-22 14:30:00,53.8,53.9,53.75,53.83,29500.0,51.2214,51.3166,51.1738,51.25,29500.0
2012-05-22 15:00:00,53.81,53.88,53.49,53.5,33400.0,51.2309,51.2976,50.9263,50.9358,33400.0
2012-05-22 15:30:00,53.44,53.58,53.17,53.57,91300.0,50.8787,51.0119,50.6216,51.0024,91300.0
2012-05-23 09:30:00,53.01,53.7,52.85,53.57,12600.0,50.4693,51.1262,50.3169,51.0024,12600.0
2012-05-23 10:00:00,53.62,53.77,53.21,53.4,31100.0,51.05,51.1928,50.6597,50.8406,31100.0
2012-05-23 10:30:00,53.26,53.48,53.24,53.32,26600.0,50.7073,50.9167,50.6882,50.7644,26600.0
2012-05-23 11:00:00,53.23,53.6,53.22,53.28,30100.0,50.6787,51.031,50.6692,50.7263,30100.0
2012-05-23 11:30:00,53.23,53.42,53.09,53.09,17400.0,50.6787,50.8596,50.5454,50.5454,17400.0
2012-05-23 12:00:00,53.08,53.22,52.98,53.04,21300.0,50.5359,50.6692,50.4407,50.4978,21300.0
2012-05-23 12:30:00,53.1,53.18,52.98,53.08,28100.0,50.555,50.6311,50.4407,50.5359,28100.0
2012-05-23 13:00:00,53.12,53.21,53.01,53.2,19900.0,50.574,50.6597,50.4693,50.6502,19900.0
2012-05-23 13:30:00,53.21,53.58,53.13,53.46,21400.0,50.6597,51.0119,50.5835,50.8977,21400.0
2012-05-23 14:00:00,53.45,53.47,53.14,53.16,11600.0,50.8882,50.9072,50.593,50.6121,11600.0
2012-05-23 14:30:00,53.15,53.84,53.15,53.84,14600.0,50.6026,51.2595,50.6026,51.2595,14600.0
2012-05-23 15:00:00,53.83,54.19,53.66,54.16,17100.0,51.25,51.5927,51.0881,51.5641,17100.0
2012-05-23 15:30:00,54.17,54.72,54.16,54.65,52800.0,51.5737,52.0973,51.5641,52.0307,52800.0
2012-05-24 09:30:00,54.79,54.9,53.52,53.81,17800.0,52.164,52.2687,50.9548,51.2309,17800.0
2012-05-24 10:00:00,53.86,53.94,53.59,53.8,25300.0,51.2785,51.3547,51.0215,51.2214,25300.0
2012-05-24 10:30:00,53.84,54.08,53.8,53.91,14600.0,51.2595,51.488,51.2214,51.3261,14600.0
2012-05-24 11:00:00,53.91,53.91,53.61,53.7,22100.0,51.3261,51.3261,51.0405,51.1262,22100.0
2012-05-24 11:30:00,53.67,53.68,53.52,53.65,46000.0,51.0976,51.1072,50.9548,51.0786,46000.0
2012-05-24 12:00:00,53.64,53.64,53.4,53.51,43100.0,51.0691,51.0691,50.8406,50.9453,43100.0
2012-05-24 12:30:00,53.49,53.69,53.45,53.57,18200.0,50.9263,51.1167,50.8882,51.0024,18200.0
2012-05-24 13:00:00,53.57,53.79,53.5,53.62,22100.0,51.0024,51.2119,50.9358,51.05,22100.0
2012-05-24 13:30:00,53.58,53.64,53.41,53.46,31100.0,51.0119,51.0691,50.8501,50.8977,31100.0
2012-05-24 14:00:00,53.46,53.56,53.21,53.38,24100.0,50.8977,50.9929,50.6597,50.8215,24100.0
2012-05-24 14:30:00,53.41,53.48,53.24,53.28,25900.0,50.8501,50.9167,50.6882,50.7263,25900.0
2012-05-24 15:00:00,53.31,53.79,53.28,53.74,40100.0,50.7549,51.2119,50.7263,51.1643,40100.0
2012-05-24 15:30:00,53.77,53.84,53.49,53.65,143900.0,51.1928,51.2595,50.9263,51.0786,143900.0
2012-05-25 09:30:00,53.83,54.42,53.7,54.35,16800.0,51.25,51.8117,51.1262,51.745,16800.0
2012-05-25 10:00:00,54.24,54.29,53.6,53.75,31700.0,51.6403,51.6879,51.031,51.1738,31700.0
2012-05-25 10:30:00,53.76,53.89,53.68,53.78,25100.0,51.1833,51.3071,51.1072,51.2024,25100.0
2012-05-25 11:00:00,53.79,54.22,53.77,54.21,17800.0,51.2119,51.6213,51.1928,51.6118,17800.0
2012-05-25 11:30:00,54.17,54.53,54.02,54.49,18800.0,51.5737,51.9164,51.4309,51.8783,18800.0
2012-05-25 12:00:00,54.54,54.61,54.42,54.44,16100.0,51.9259,51.9926,51.8117,51.8307,16100.0
2012-05-25 12:30:00,54.43,54.44,54.17,54.21,15600.0,51.8212,51.8307,51.5737,51.6118,15600.0
2012-05-25 13:00:00,54.21,54.21,54.11,54.12,20100.0,51.6118,51.6118,51.5165,51.5261,20100.0
2012-05-25 13:30:00,54.17,54.19,54.03,54.04,9500.0,51.5737,51.5927,51.4404,51.4499,9500.0
2012-05-25 14:00:00,54.1,54.1,53.77,53.86,10000.0,51.507,51.507,51.1928,51.2785,10000.0
2012-05-25 14:30:00,53.85,53.92,53.76,53.81,12300.0,51.269,51.3357,51.1833,51.2309,12300.0
2012-05-25 15:00:00,53.86,53.98,53.62,53.67,13300.0,51.2785,51.3928,51.05,51.0976,13300.0
2012-05-25 15:30:00,53.66,54.01,53.65,53.94,39400.0,51.0881,51.4213,51.0786,51.3547,39400.0
2012-05-29 09:30:00,54.69,55.64,54.51,55.5,25800.0,52.0687,52.9732,51.8974,52.8399,25800.0
2012-05-29 10:00:00,55.51,55.99,55.16,55.75,28400.0,52.8494,53.3064,52.5162,53.0779,28400.0
2012-05-29 10:30:00,55.8,55.91,55.55,55.55,29000.0,53.1255,53.2303,52.8875,52.8875,29000.0
2012-05-29 11:00:00,55.56,55.6,55.35,55.47,20900.0,52.897,52.9351,52.6971,52.8114,20900.0
2012-05-29 11:30:00,55.53,55.53,55.01,55.29,20500.0,52.8685,52.8685,52.3734,52.64,20500.0
2012-05-29 12:00:00,55.29,55.31,54.94,55.2,17500.0,52.64,52.659,52.3068,52.5543,17500.0
2012-05-29 12:30:00,55.2,55.49,55.08,55.26,13300.0,52.5543,52.8304,52.4401,52.6114,13300.0
2012-05-29 13:00:00,55.23,55.43,55.19,55.38,10500.0,52.5829,52.7733,52.5448,52.7257,10500.0
2012-05-29 13:30:00,55.33,55.6,55.31,55.53,14400.0,52.6781,52.9351,52.659,52.8685,14400.0
2012-05-29 14:00:00,55.52,55.71,55.49,55.66,23400.0,52.859,53.0399,52.8304,52.9923,23400.0
2012-05-29 14:30:00,55.72,55.78,55.63,55.78,23300.0,53.0494,53.1065,52.9637,53.1065,23300.0
2012-05-29 15:00:00,55.78,55.88,55.65,55.77,23800.0,53.1065,53.2017,52.9827,53.097,23800.0
2012-05-29 15:30:00,55.81,56.06,55.71,55.89,67000.0,53.1351,53.3731,53.0399,53.2112,67000.0
2012-05-30 09:30:00,55.09,55.09,54.82,54.89,11700.0,52.4496,52.4496,52.1925,52.2592,11700.0
2012-05-30 10:00:00,54.95,54.95,54.27,54.39,26400.0,52.3163,52.3163,51.6689,51.7831,26400.0
2012-05-30 10:30:00,54.28,54.41,54.05,54.09,15700.0,51.6784,51.8022,51.4594,51.4975,15700.0
2012-05-30 11:00:00,54.04,54.52,54.04,54.51,14000.0,51.4499,51.9069,51.4499,51.8974,14000.0
2012-05-30 11:30:00,54.51,54.51,54.27,54.41,15700.0,51.8974,51.8974,51.6689,51.8022,15700.0
2012-05-30 12:00:00,54.42,54.46,54.16,54.22,11300.0,51.8117,51.8498,51.5641,51.6213,11300.0
2012-05-30 12:30:00,54.25,54.46,54.2,54.46,8800.0,51.6498,51.8498,51.6022,51.8498,8800.0
2012-05-30 13:00:00,54.47,54.49,54.35,54.49,8100.0,51.8593,51.8783,51.745,51.8783,8100.0
2012-05-30 13:30:00,54.44,54.54,54.43,54.48,18200.0,51.8307,51.9259,51.8212,51.8688,18200.0
2012-05-30 14:00:00,54.48,54.56,54.43,54.49,14100.0,51.8688,51.945,51.8212,51.8783,14100.0
2012-05-30 14:30:00,54.5,54.5,54.29,54.29,15800.0,51.8879,51.8879,51.6879,51.6879,15800.0
2012-05-30 15:00:00,54.31,54.31,53.97,54.21,21400.0,51.707,51.707,51.3833,51.6118,21400.0
2012-05-30 15:30:00,54.17,54.22,54.01,54.12,42600.0,51.5737,51.6213,51.4213,51.5261,42600.0
2012-05-31 09:30:00,54.12,54.22,53.48,53.48,7300.0,51.5261,51.6213,50.9167,50.9167,7300.0
2012-05-31 10:00:00,53.47,53.6,53.2,53.38,8000.0,50.9072,51.031,50.6502,50.8215,8000.0
2012-05-31 10:30:00,53.37,53.49,53.2,53.35,30900.0,50.812,50.9263,50.6502,50.793,30900.0
2012-05-31 11:00:00,53.33,53.37,52.87,53.16,16900.0,50.7739,50.812,50.336,50.6121,16900.0
2012-05-31 11:30:00,53.15,53.47,53.15,53.42,13700.0,50.6026,50.9072,50.6026,50.8596,13700.0
2012-05-31 12:00:00,53.39,54.07,53.37,54.02,10100.0,50.8311,51.4785,50.812,51.4309,10100.0
2012-05-31 12:30:00,53.98,54.14,53.66,54.03,7800.0,51.3928,51.5451,51.0881,51.4404,7800.0
2012-05-31 13:00:00,53.97,54.34,53.95,54.07,6500.0,51.3833,51.7355,51.3642,51.4785,6500.0
2012-05-31 13:30:00,54.12,54.27,53.82,53.91,7600.0,51.5261,51.6689,51.2404,51.3261,7600.0
2012-05-31 14:00:00,53.91,54.28,53.88,54.18,11400.0,51.3261,51.6784,51.2976,51.5832,11400.0
2012-05-31 14:30:00,54.1,54.41,54.07,54.38,13400.0,51.507,51.8022,51.4785,51.7736,13400.0
2012-05-31 15:00:00,54.31,54.82,54.26,54.78,20200.0,51.707,52.1925,51.6594,52.1544,20200.0
2012-05-31 15:30:00,54.76,54.94,54.44,54.49,72400.0,52.1354,52.3068,51.8307,51.8783,72400.0
2012-06-01 09:30:00,53.37,53.37,52.13,52.77,17700.0,50.812,50.812,49.6314,50.2408,17700.0
2012-06-01 10:00:00,52.85,53.25,52.44,52.5,15300.0,50.3169,50.6978,49.9266,49.9837,15300.0
2012-06-01 10:30:00,52.49,52.56,52.15,52.15,26700.0,49.9742,50.0408,49.6505,49.6505,26700.0
2012-06-01 11:00:00,52.12,52.14,51.79,52.03,16800.0,49.6219,49.641,49.3077,49.5362,16800.0
2012-06-01 11:30:00,52.01,52.26,51.91,52.16,10300.0,49.5172,49.7552,49.422,49.66,10300.0
2012-06-01 12:00:00,52.16,52.3,52.04,52.13,11800.0,49.66,49.7933,49.5458,49.6314,11800.0
2012-06-01 12:30:00,52.12,52.19,52.02,52.06,8300.0,49.6219,49.6886,49.5267,49.5648,8300.0
2012-06-01 13:00:00,52.01,52.12,51.81,51.82,18000.0,49.5172,49.6219,49.3268,49.3363,18000.0
2012-06-01 13:30:00,51.85,51.9,51.54,51.61,38100.0,49.3649,49.4125,49.0697,49.1364,38100.0
2012-06-01 14:00:00,51.54,51.88,51.38,51.82,15600.0,49.0697,49.3934,48.9174,49.3363,15600.0
2012-06-01 14:30:00,51.8,52.11,51.8,51.94,18900.0,49.3173,49.6124,49.3173,49.4506,18900.0
2012-06-01 15:00:00,51.92,51.98,51.62,51.83,31300.0,49.4315,49.4886,49.1459,49.3458,31300.0
2012-06-01 15:30:00,51.83,51.91,51.48,51.61,66400.0,49.3458,49.422,49.0126,49.1364,66400.0
2012-06-04 09:30:00,51.82,51.85,50.58,50.66,33200.0,49.3363,49.3649,48.1557,48.2319,33200.0
2012-06-04 10:00:00,50.66,50.88,50.35,50.82,31500.0,48.2319,48.4414,47.9368,48.3842,31500.0
2012-06-04 10:30:00,50.8,50.87,50.59,50.63,19200.0,48.3652,48.4318,48.1653,48.2033,19200.0
2012-06-04 11:00:00,50.58,50.64,50.49,50.58,20700.0,48.1557,48.2129,48.0701,48.1557,20700.0
2012-06-04 11:30:00,50.58,50.58,50.46,50.48,20100.0,48.1557,48.1557,48.0415,48.0605,20100.0
2012-06-04 12:00:00,50.49,50.55,50.09,50.12,36600.0,48.0701,48.1272,47.6892,47.7178,36600.0
2012-06-04 12:30:00,50.15,50.15,49.89,49.9,28900.0,47.7463,47.7463,47.4988,47.5083,28900.0
2012-06-04 13:00:00,49.9,49.93,49.72,49.8,23300.0,47.5083,47.5369,47.337,47.4131,23300.0
2012-06-04 13:30:00,49.8,49.91,49.63,49.8,31100.0,47.4131,47.5178,47.2513,47.4131,31100.0
2012-06-04 14:00:00,49.78,49.98,49.71,49.89,33600.0,47.3941,47.5845,47.3274,47.4988,33600.0
2012-06-04 14:30:00,49.9,50.28,49.88,50.07,24400.0,47.5083,47.8701,47.4893,47.6702,24400.0
2012-06-04 15:00:00,50.03,50.34,49.97,50.33,60300.0,47.6321,47.9272,47.575,47.9177,60300.0
2012-06-04 15:30:00,50.29,50.44,50.02,50.34,130900.0,47.8796,48.0224,47.6226,47.9272,130900.0
2012-06-05 09:30:00,50.11,50.57,49.58,50.48,8700.0,47.7083,48.1462,47.2037,48.0605,8700.0
2012-06-05 10:00:00,50.54,51.09,50.5,51.09,21700.0,48.1177,48.6413,48.0796,48.6413,21700.0
2012-06-05 10:30:00,51.05,51.11,50.5,50.51,14000.0,48.6032,48.6603,48.0796,48.0891,14000.0
2012-06-05 11:00:00,50.54,50.98,50.45,50.83,13000.0,48.1177,48.5366,48.032,48.3938,13000.0
2012-06-05 11:30:00,50.96,50.96,50.61,50.62,14500.0,48.5175,48.5175,48.1843,48.1938,14500.0
2012-06-05 12:00:00,50.61,50.92,50.61,50.83,17200.0,48.1843,48.4794,48.1843,48.3938,17200.0
2012-06-05 12:30:00,50.89,51.08,50.89,51.01,5900.0,48.4509,48.6318,48.4509,48.5651,5900.0
2012-06-05 13:00:00,51.0,51.0,50.82,50.95,10000.0,48.5556,48.5556,48.3842,48.508,10000.0
2012-06-05 13:30:00,50.91,51.13,50.91,51.0,18500.0,48.4699,48.6794,48.4699,48.5556,18500.0
2012-06-05 14:00:00,51.0,51.24,50.95,51.24,12600.0,48.5556,48.7841,48.508,48.7841,12600.0
2012-06-05 14:30:00,51.24,51.38,51.14,51.28,11500.0,48.7841,48.9174,48.6889,48.8222,11500.0
2012-06-05 15:00:00,51.36,51.49,51.26,51.36,12400.0,48.8984,49.0221,48.8031,48.8984,12400.0
2012-06-05 15:30:00,51.39,51.62,51.37,51.44,38300.0,48.9269,49.1459,48.9079,48.9745,38300.0
2012-06-06 09:30:00,51.8,52.57,51.45,52.5,28800.0,49.3173,50.0504,48.984,49.9837,28800.0
2012-06-06 10:00:00,52.52,52.76,52.47,52.68,10600.0,50.0028,50.2313,49.9552,50.1551,10600.0
2012-06-06 10:30:00,52.76,53.38,52.73,53.2,10300.0,50.2313,50.8215,50.2027,50.6502,10300.0
2012-06-06 11:00:00,53.23,53.59,53.15,53.43,8300.0,50.6787,51.0215,50.6026,50.8691,8300.0
2012-06-06 11:30:00,53.47,53.73,53.28,53.66,10500.0,50.9072,51.1548,50.7263,51.0881,10500.0
2012-06-06 12:00:00,53.68,53.75,53.62,53.73,7000.0,51.1072,51.1738,51.05,51.1548,7000.0
2012-06-06 12:30:00,53.69,53.84,53.63,53.74,10400.0,51.1167,51.2595,51.0596,51.1643,10400.0
2012-06-06 13:00:00,53.78,53.78,53.61,53.73,7800.0,51.2024,51.2024,51.0405,51.1548,7800.0
2012-06-06 13:30:00,53.77,53.82,53.58,53.6,7600.0,51.1928,51.2404,51.0119,51.031,7600.0
2012-06-06 14:00:00,53.65,53.73,53.4,53.73,7900.0,51.0786,51.1548,50.8406,51.1548,7900.0
2012-06-06 14:30:00,53.77,53.91,53.74,53.88,22500.0,51.1928,51.3261,51.1643,51.2976,22500.0
2012-06-06 15:00:00,53.88,53.95,53.77,53.84,29900.0,51.2976,51.3642,51.1928,51.2595,29900.0
2012-06-06 15:30:00,53.82,54.4,53.82,54.31,86800.0,51.2404,51.7926,51.2404,51.707,86800.0
2012-06-07 09:30:00,55.36,56.0,55.33,55.84,14200.0,52.7066,53.316,52.6781,53.1636,14200.0
2012-06-07 10:00:00,55.78,55.78,55.08,55.08,55800.0,53.1065,53.1065,52.4401,52.4401,55800.0
2012-06-07 10:30:00,55.07,55.14,54.15,54.31,34900.0,52.4305,52.4972,51.5546,51.707,34900.0
2012-06-07 11:00:00,54.31,54.54,54.07,54.28,29100.0,51.707,51.9259,51.4785,51.6784,29100.0
2012-06-07 11:30:00,54.28,54.62,54.23,54.37,25500.0,51.6784,52.0021,51.6308,51.7641,25500.0
2012-06-07 12:00:00,54.32,54.59,54.25,54.45,19900.0,51.7165,51.9735,51.6498,51.8403,19900.0
2012-06-07 12:30:00,54.44,54.49,54.36,54.37,8900.0,51.8307,51.8783,51.7546,51.7641,8900.0
2012-06-07 13:00:00,54.36,54.59,54.29,54.44,24200.0,51.7546,51.9735,51.6879,51.8307,24200.0
2012-06-07 13:30:00,54.43,54.48,53.99,54.08,34500.0,51.8212,51.8688,51.4023,51.488,34500.0
2012-06-07 14:00:00,54.03,54.2,53.92,54.13,20200.0,51.4404,51.6022,51.3357,51.5356,20200.0
2012-06-07 14:30:00,54.18,54.18,53.93,54.01,25400.0,51.5832,51.5832,51.3452,51.4213,25400.0
2012-06-07 15:00:00,54.05,54.08,53.78,53.94,26500.0,51.4594,51.488,51.2024,51.3547,26500.0
2012-06-07 15:30:00,53.89,53.92,53.45,53.49,77800.0,51.3071,51.3357,50.8882,50.9263,77800.0
2012-06-08 09:30:00,53.41,53.49,52.51,52.58,33900.0,50.8501,50.9263,49.9932,50.0599,33900.0
2012-06-08 10:00:00,52.6,53.11,52.53,53.03,17100.0,50.0789,50.5645,50.0123,50.4883,17100.0
2012-06-08 10:30:00,52.97,53.54,52.97,53.51,22200.0,50.4312,50.9739,50.4312,50.9453,22200.0
2012-06-08 11:00:00,53.5,53.54,53.28,53.33,17700.0,50.9358,50.9739,50.7263,50.7739,17700.0
2012-06-08 11:30:00,53.36,53.77,53.36,53.51,11700.0,50.8025,51.1928,50.8025,50.9453,11700.0
2012-06-08 12:00:00,53.57,53.88,53.57,53.88,7100.0,51.0024,51.2976,51.0024,51.2976,7100.0
2012-06-08 12:30:00,53.84,54.25,53.84,54.18,12000.0,51.2595,51.6498,51.2595,51.5832,12000.0
2012-06-08 13:00:00,54.25,54.48,54.2,54.25,10400.0,51.6498,51.8688,51.6022,51.6498,10400.0
2012-06-08 13:30:00,54.28,54.36,54.17,54.25,9400.0,51.6784,51.7546,51.5737,51.6498,9400.0
2012-06-08 14:00:00,54.28,54.63,54.16,54.59,32100.0,51.6784,52.0116,51.5641,51.9735,32100.0
2012-06-08 14:30:00,54.65,54.86,54.53,54.54,18700.0,52.0307,52.2306,51.9164,51.9259,18700.0
2012-06-08 15:00:00,54.55,54.65,54.46,54.51,13500.0,51.9355,52.0307,51.8498,51.8974,13500.0
2012-06-08 15:30:00,54.51,54.61,54.42,54.53,37000.0,51.8974,51.9926,51.8117,51.9164,37000.0
2012-06-11 09:30:00,55.27,55.27,54.8,54.98,12500.0,52.6209,52.6209,52.1735,52.3448,12500.0
2012-06-11 10:00:00,54.89,54.96,54.13,54.41,26400.0,52.2592,52.3258,51.5356,51.8022,26400.0
2012-06-11 10:30:00,54.42,54.78,54.24,54.46,15000.0,51.8117,52.1544,51.6403,51.8498,15000.0
2012-06-11 11:00:00,54.39,54.53,54.24,54.27,10800.0,51.7831,51.9164,51.6403,51.6689,10800.0
2012-06-11 11:30:00,54.27,54.57,54.09,54.55,9500.0,51.6689,51.9545,51.4975,51.9355,9500.0
2012-06-11 12:00:00,54.5,54.54,54.24,54.34,5800.0,51.8879,51.9259,51.6403,51.7355,5800.0
2012-06-11 12:30:00,54.27,54.49,54.26,54.33,4100.0,51.6689,51.8783,51.6594,51.726,4100.0
2012-06-11 13:00:00,54.25,54.54,54.15,54.22,20400.0,51.6498,51.9259,51.5546,51.6213,20400.0
2012-06-11 13:30:00,54.2,54.3,54.02,54.15,8800.0,51.6022,51.6974,51.4309,51.5546,8800.0
2012-06-11 14:00:00,54.11,54.16,53.71,53.91,21800.0,51.5165,51.5641,51.1357,51.3261,21800.0
2012-06-11 14:30:00,53.96,54.0,53.75,53.88,6700.0,51.3737,51.4118,51.1738,51.2976,6700.0
2012-06-11 15:00:00,53.82,53.86,53.37,53.54,41200.0,51.2404,51.2785,50.812,50.9739,41200.0
2012-06-11 15:30:00,53.58,53.66,53.12,53.18,72300.0,51.0119,51.0881,50.574,50.6311,72300.0
2012-06-12 09:30:00,53.53,54.19,53.45,53.69,34800.0,50.9643,51.5927,50.8882,51.1167,34800.0
2012-06-12 10:00:00,53.71,54.07,53.24,53.54,10400.0,51.1357,51.4785,50.6882,50.9739,10400.0
2012-06-12 10:30:00,53.32,53.65,53.1,53.46,13400.0,50.7644,51.0786,50.555,50.8977,13400.0
2012-06-12 11:00:00,53.4,54.08,53.4,53.95,33200.0,50.8406,51.488,50.8406,51.3642,33200.0
2012-06-12 11:30:00,53.98,54.13,53.65,53.65,46000.0,51.3928,51.5356,51.0786,51.0786,46000.0
2012-06-12 12:00:00,53.64,53.75,53.52,53.68,13100.0,51.0691,51.1738,50.9548,51.1072,13100.0
2012-06-12 12:30:00,53.63,53.78,53.56,53.73,9100.0,51.0596,51.2024,50.9929,51.1548,9100.0
2012-06-12 13:00:00,53.75,53.94,53.65,53.75,11300.0,51.1738,51.3547,51.0786,51.1738,11300.0
2012-06-12 13:30:00,53.8,53.9,53.65,53.71,14200.0,51.2214,51.3166,51.0786,51.1357,14200.0
2012-06-12 14:00:00,53.7,53.81,53.66,53.75,10700.0,51.1262,51.2309,51.0881,51.1738,10700.0
2012-06-12 14:30:00,53.75,53.85,53.68,53.79,26200.0,51.1738,51.269,51.1072,51.2119,26200.0
2012-06-12 15:00:00,53.79,53.97,53.75,53.93,23900.0,51.2119,51.3833,51.1738,51.3452,23900.0
2012-06-12 15:30:00,53.96,54.32,53.85,54.15,35200.0,51.3737,51.7165,51.269,51.5546,35200.0
2012-06-13 09:30:00,54.04,54.76,53.95,54.31,39100.0,51.4499,52.1354,51.3642,51.707,39100.0
2012-06-13 10:00:00,54.22,54.69,54.21,54.52,25900.0,51.6213,52.0687,51.6118,51.9069,25900.0
2012-06-13 10:30:00,54.64,55.33,54.64,55.29,17400.0,52.0211,52.6781,52.0211,52.64,17400.0
2012-06-13 11:00:00,55.31,55.31,54.73,54.75,28300.0,52.659,52.659,52.1068,52.1259,28300.0
2012-06-13 11:30:00,54.79,54.96,54.63,54.76,10800.0,52.164,52.3258,52.0116,52.1354,10800.0
2012-06-13 12:00:00,54.74,54.76,54.47,54.76,7500.0,52.1164,52.1354,51.8593,52.1354,7500.0
2012-06-13 12:30:00,54.77,55.14,54.72,54.72,18400.0,52.1449,52.4972,52.0973,52.0973,18400.0
2012-06-13 13:00:00,54.76,54.94,54.66,54.79,9400.0,52.1354,52.3068,52.0402,52.164,9400.0
2012-06-13 13:30:00,54.94,54.98,54.6,54.6,26100.0,52.3068,52.3448,51.9831,51.9831,26100.0
2012-06-13 14:00:00,54.62,54.73,54.56,54.67,6300.0,52.0021,52.1068,51.945,52.0497,6300.0
2012-06-13 14:30:00,54.7,54.7,54.35,54.38,13900.0,52.0783,52.0783,51.745,51.7736,13900.0
2012-06-13 15:00:00,54.34,54.43,53.95,54.03,32700.0,51.7355,51.8212,51.3642,51.4404,32700.0
2012-06-13 15:30:00,53.98,54.22,53.95,54.08,85900.0,51.3928,51.6213,51.3642,51.488,85900.0
2012-06-14 09:30:00,54.17,54.2,53.46,53.87,57500.0,51.5737,51.6022,50.8977,51.288,57500.0
2012-06-14 10:00:00,53.93,54.23,53.92,54.06,16800.0,51.3452,51.6308,51.3357,51.4689,16800.0
2012-06-14 10:30:00,54.12,54.18,53.95,54.04,47100.0,51.5261,51.5832,51.3642,51.4499,47100.0
2012-06-14 11:00:00,54.07,54.15,53.98,54.14,14000.0,51.4785,51.5546,51.3928,51.5451,14000.0
2012-06-14 11:30:00,54.13,54.18,54.03,54.06,17200.0,51.5356,51.5832,51.4404,51.4689,17200.0
2012-06-14 12:00:00,54.08,54.14,54.01,54.07,30500.0,51.488,51.5451,51.4213,51.4785,30500.0
2012-06-14 12:30:00,54.09,54.12,54.0,54.03,26900.0,51.4975,51.5261,51.4118,51.4404,26900.0
2012-06-14 13:00:00,54.03,54.09,53.86,53.86,18100.0,51.4404,51.4975,51.2785,51.2785,18100.0
2012-06-14 13:30:00,53.88,54.0,53.84,53.95,16900.0,51.2976,51.4118,51.2595,51.3642,16900.0
2012-06-14 14:00:00,53.95,54.1,53.81,53.96,26400.0,51.3642,51.507,51.2309,51.3737,26400.0
2012-06-14 14:30:00,53.95,54.03,53.83,53.87,22100.0,51.3642,51.4404,51.25,51.288,22100.0
2012-06-14 15:00:00,53.82,54.38,53.56,53.76,70200.0,51.2404,51.7736,50.9929,51.1833,70200.0
2012-06-14 15:30:00,53.79,54.13,53.73,53.96,89400.0,51.2119,51.5356,51.1548,51.3737,89400.0
2012-06-15 09:30:00,54.19,54.19,53.53,53.92,150000.0,51.5927,51.5927,50.9643,51.3357,150000.0
2012-06-15 10:00:00,53.93,54.16,53.89,53.97,25700.0,51.3452,51.5641,51.3071,51.3833,25700.0
2012-06-15 10:30:00,53.99,54.02,53.86,53.95,39200.0,51.4023,51.4309,51.2785,51.3642,39200.0
2012-06-15 11:00:00,53.98,54.0,53.89,53.98,14600.0,51.3928,51.4118,51.3071,51.3928,14600.0
2012-06-15 11:30:00,53.94,54.0,53.9,54.0,36200.0,51.3547,51.4118,51.3166,51.4118,36200.0
2012-06-15 12:00:00,54.0,54.08,53.8,53.98,101000.0,51.4118,51.488,51.2214,51.3928,101000.0
2012-06-15 12:30:00,53.99,54.0,53.71,53.98,19300.0,51.4023,51.4118,51.1357,51.3928,19300.0
2012-06-15 13:00:00,54.0,54.11,53.93,54.05,30600.0,51.4118,51.5165,51.3452,51.4594,30600.0
2012-06-15 13:30:00,54.1,54.33,54.07,54.24,19400.0,51.507,51.726,51.4785,51.6403,19400.0
2012-06-15 14:00:00,54.28,54.33,54.14,54.24,27100.0,51.6784,51.726,51.5451,51.6403,27100.0
2012-06-15 14:30:00,54.25,54.41,54.21,54.27,17700.0,51.6498,51.8022,51.6118,51.6689,17700.0
2012-06-15 15:00:00,54.29,54.5,54.26,54.36,19900.0,51.6879,51.8879,51.6594,51.7546,19900.0
2012-06-15 15:30:00,54.39,54.43,54.21,54.3,82000.0,51.7831,51.8212,51.6118,51.6974,82000.0
2012-06-18 09:30:00,54.02,54.72,53.89,54.39,13100.0,51.4309,52.0973,51.3071,51.7831,13100.0
2012-06-18 10:00:00,54.41,54.53,54.24,54.52,11400.0,51.8022,51.9164,51.6403,51.9069,11400.0
2012-06-18 10:30:00,54.53,54.79,54.29,54.5,9800.0,51.9164,52.164,51.6879,51.8879,9800.0
2012-06-18 11:00:00,54.51,54.59,54.19,54.25,12100.0,51.8974,51.9735,51.5927,51.6498,12100.0
2012-06-18 11:30:00,54.28,54.5,54.21,54.5,13000.0,51.6784,51.8879,51.6118,51.8879,13000.0
2012-06-18 12:00:00,54.49,54.49,54.25,54.38,35900.0,51.8783,51.8783,51.6498,51.7736,35900.0
2012-06-18 12:30:00,54.36,54.53,54.26,54.26,16700.0,51.7546,51.9164,51.6594,51.6594,16700.0
2012-06-18 13:00:00,54.4,54.88,54.34,54.84,11000.0,51.7926,52.2496,51.7355,52.2116,11000.0
2012-06-18 13:30:00,54.88,54.95,54.67,54.74,14100.0,52.2496,52.3163,52.0497,52.1164,14100.0
2012-06-18 14:00:00,54.79,55.05,54.7,54.85,15000.0,52.164,52.4115,52.0783,52.2211,15000.0
2012-06-18 14:30:00,54.88,54.94,54.77,54.89,8700.0,52.2496,52.3068,52.1449,52.2592,8700.0
2012-06-18 15:00:00,54.85,54.94,54.54,54.57,22100.0,52.2211,52.3068,51.9259,51.9545,22100.0
2012-06-18 15:30:00,54.59,54.84,54.51,54.75,64600.0,51.9735,52.2116,51.8974,52.1259,64600.0
2012-06-19 09:30:00,55.07,55.51,54.82,55.42,5900.0,52.4305,52.8494,52.1925,52.7638,5900.0
2012-06-19 10:00:00,55.5,55.99,55.41,55.96,13900.0,52.8399,53.3064,52.7542,53.2779,13900.0
2012-06-19 10:30:00,55.95,56.07,55.46,55.95,13900.0,53.2684,53.3826,52.8018,53.2684,13900.0
2012-06-19 11:00:00,55.95,56.03,55.83,55.83,14800.0,53.2684,53.3445,53.1541,53.1541,14800.0
2012-06-19 11:30:00,55.87,56.3,55.87,56.3,10900.0,53.1922,53.6016,53.1922,53.6016,10900.0
2012-06-19 12:00:00,56.28,56.31,55.92,55.92,13600.0,53.5825,53.6111,53.2398,53.2398,13600.0
2012-06-19 12:30:00,55.99,56.0,55.88,55.98,22100.0,53.3064,53.316,53.2017,53.2969,22100.0
2012-06-19 13:00:00,55.91,55.99,55.87,55.91,19400.0,53.2303,53.3064,53.1922,53.2303,19400.0
2012-06-19 13:30:00,55.9,55.95,55.76,55.83,15000.0,53.2208,53.2684,53.0875,53.1541,15000.0
2012-06-19 14:00:00,55.82,55.92,55.77,55.8,86000.0,53.1446,53.2398,53.097,53.1255,86000.0
2012-06-19 14:30:00,55.76,55.86,55.52,55.82,17500.0,53.0875,53.1827,52.859,53.1446,17500.0
2012-06-19 15:00:00,55.8,55.98,55.78,55.78,19100.0,53.1255,53.2969,53.1065,53.1065,19100.0
2012-06-19 15:30:00,55.81,55.92,55.66,55.69,28900.0,53.1351,53.2398,52.9923,53.0208,28900.0
2012-06-20 09:30:00,55.48,55.72,54.8,55.04,32300.0,52.8209,53.0494,52.1735,52.402,32300.0
2012-06-20 10:00:00,55.12,55.12,54.87,55.02,21400.0,52.4781,52.4781,52.2401,52.3829,21400.0
2012-06-20 10:30:00,54.99,55.01,54.6,54.6,17900.0,52.3544,52.3734,51.9831,51.9831,17900.0
2012-06-20 11:00:00,54.67,54.85,54.6,54.81,20500.0,52.0497,52.2211,51.9831,52.183,20500.0
2012-06-20 11:30:00,54.82,54.86,54.7,54.71,13500.0,52.1925,52.2306,52.0783,52.0878,13500.0
2012-06-20 12:00:00,54.72,54.77,54.54,54.57,6100.0,52.0973,52.1449,51.9259,51.9545,6100.0
2012-06-20 12:30:00,54.68,54.82,54.31,54.78,18300.0,52.0592,52.1925,51.707,52.1544,18300.0
2012-06-20 13:00:00,54.81,54.95,54.7,54.76,16200.0,52.183,52.3163,52.0783,52.1354,16200.0
2012-06-20 13:30:00,54.8,55.01,54.58,54.91,8300.0,52.1735,52.3734,51.964,52.2782,8300.0
2012-06-20 14:00:00,54.98,55.03,54.6,54.62,17200.0,52.3448,52.3925,51.9831,52.0021,17200.0
2012-06-20 14:30:00,54.72,54.85,54.44,54.47,12600.0,52.0973,52.2211,51.8307,51.8593,12600.0
2012-06-20 15:00:00,54.54,54.57,54.25,54.49,28200.0,51.9259,51.9545,51.6498,51.8783,28200.0
2012-06-20 15:30:00,54.48,54.7,54.23,54.61,77000.0,51.8688,52.0783,51.6308,51.9926,77000.0
2012-06-21 09:30:00,54.56,54.68,53.88,54.04,11600.0,51.945,52.0592,51.2976,51.4499,11600.0
2012-06-21 10:00:00,53.99,53.99,53.37,53.38,20600.0,51.4023,51.4023,50.812,50.8215,20600.0
2012-06-21 10:30:00,53.47,53.62,53.4,53.55,19200.0,50.9072,51.05,50.8406,50.9834,19200.0
2012-06-21 11:00:00,53.49,53.59,52.98,53.0,16700.0,50.9263,51.0215,50.4407,50.4597,16700.0
2012-06-21 11:30:00,53.04,53.04,52.75,52.89,19800.0,50.4978,50.4978,50.2217,50.355,19800.0
2012-06-21 12:00:00,52.88,52.89,52.24,52.33,20900.0,50.3455,50.355,49.7362,49.8219,20900.0
2012-06-21 12:30:00,52.35,52.36,52.24,52.29,21000.0,49.8409,49.8504,49.7362,49.7838,21000.0
2012-06-21 13:00:00,52.29,52.4,52.18,52.19,23500.0,49.7838,49.8885,49.679,49.6886,23500.0
2012-06-21 13:30:00,52.12,52.28,51.95,52.21,17400.0,49.6219,49.7743,49.4601,49.7076,17400.0
2012-06-21 14:00:00,52.24,52.33,52.0,52.12,21100.0,49.7362,49.8219,49.5077,49.6219,21100.0
2012-06-21 14:30:00,52.18,52.35,52.11,52.34,32100.0,49.679,49.8409,49.6124,49.8314,32100.0
2012-06-21 15:00:00,52.27,52.29,51.98,52.16,34600.0,49.7647,49.7838,49.4886,49.66,34600.0
2012-06-21 15:30:00,52.11,52.28,51.93,52.09,67800.0,49.6124,49.7743,49.441,49.5934,67800.0
2012-06-22 09:30:00,52.47,52.72,51.83,51.94,9200.0,49.9552,50.1932,49.3458,49.4506,9200.0
2012-06-22 10:00:00,51.96,52.13,51.76,51.76,27200.0,49.4696,49.6314,49.2792,49.2792,27200.0
2012-06-22 10:30:00,51.71,51.85,51.45,51.5,23300.0,49.2316,49.3649,48.984,49.0316,23300.0
2012-06-22 11:00:00,51.44,51.63,51.19,51.19,15600.0,48.9745,49.1554,48.7365,48.7365,15600.0
2012-06-22 11:30:00,51.2,51.31,50.84,50.88,37000.0,48.746,48.8507,48.4033,48.4414,37000.0
2012-06-22 12:00:00,50.86,51.0,50.74,50.88,31900.0,48.4223,48.5556,48.3081,48.4414,31900.0
2012-06-22 12:30:00,50.86,50.86,50.66,50.67,18400.0,48.4223,48.4223,48.2319,48.2414,18400.0
2012-06-22 13:00:00,50.63,50.73,50.5,50.58,35000.0,48.2033,48.2985,48.0796,48.1557,35000.0
2012-06-22 13:30:00,50.56,50.82,50.5,50.5,26700.0,48.1367,48.3842,48.0796,48.0796,26700.0
2012-06-22 14:00:00,50.55,50.66,50.47,50.51,30600.0,48.1272,48.2319,48.051,48.0891,30600.0
2012-06-22 14:30:00,50.51,50.92,50.45,50.84,51200.0,48.0891,48.4794,48.032,48.4033,51200.0
2012-06-22 15:00:00,50.86,51.49,50.82,51.47,61800.0,48.4223,49.0221,48.3842,49.0031,61800.0
2012-06-22 15:30:00,51.46,51.99,51.46,51.69,113900.0,48.9936,49.4982,48.9936,49.2125,113900.0
2012-06-25 09:30:00,50.67,50.91,50.24,50.42,29300.0,48.2414,48.4699,47.832,48.0034,29300.0
2012-06-25 10:00:00,50.47,50.75,50.09,50.17,21200.0,48.051,48.3176,47.6892,47.7654,21200.0
2012-06-25 10:30:00,50.17,50.27,50.0,50.05,16400.0,47.7654,47.8606,47.6035,47.6511,16400.0
2012-06-25 11:00:00,50.05,50.07,49.87,49.94,10600.0,47.6511,47.6702,47.4798,47.5464,10600.0
2012-06-25 11:30:00,49.92,49.99,49.75,49.86,20700.0,47.5274,47.594,47.3655,47.4702,20700.0
2012-06-25 12:00:00,49.83,50.38,49.82,50.27,7700.0,47.4417,47.9653,47.4322,47.8606,7700.0
2012-06-25 12:30:00,50.31,50.42,50.28,50.28,3500.0,47.8987,48.0034,47.8701,47.8701,3500.0
2012-06-25 13:00:00,50.23,50.42,50.23,50.42,4800.0,47.8225,48.0034,47.8225,48.0034,4800.0
2012-06-25 13:30:00,50.38,50.63,50.37,50.56,6500.0,47.9653,48.2033,47.9558,48.1367,6500.0
2012-06-25 14:00:00,50.58,50.84,50.56,50.69,25100.0,48.1557,48.4033,48.1367,48.2605,25100.0
2012-06-25 14:30:00,50.67,50.76,50.55,50.58,10500.0,48.2414,48.3271,48.1272,48.1557,10500.0
2012-06-25 15:00:00,50.58,50.84,50.56,50.72,25700.0,48.1557,48.4033,48.1367,48.289,25700.0
2012-06-25 15:30:00,50.76,50.9,50.65,50.65,26400.0,48.3271,48.4604,48.2224,48.2224,26400.0
2012-06-26 09:30:00,50.96,51.41,50.55,50.59,20300.0,48.5175,48.946,48.1272,48.1653,20300.0
2012-06-26 10:00:00,50.6,50.66,50.26,50.26,41800.0,48.1748,48.2319,47.8511,47.8511,41800.0
2012-06-26 10:30:00,50.23,50.3,50.0,50.12,33900.0,47.8225,47.8892,47.6035,47.7178,33900.0
2012-06-26 11:00:00,50.11,50.46,49.99,50.41,29500.0,47.7083,48.0415,47.594,47.9939,29500.0
2012-06-26 11:30:00,50.38,50.67,50.38,50.51,7600.0,47.9653,48.2414,47.9653,48.0891,7600.0
2012-06-26 12:00:00,50.51,50.75,50.48,50.62,12200.0,48.0891,48.3176,48.0605,48.1938,12200.0
2012-06-26 12:30:00,50.69,51.0,50.64,50.97,7500.0,48.2605,48.5556,48.2129,48.527,7500.0
2012-06-26 13:00:00,50.97,51.09,50.86,50.86,10700.0,48.527,48.6413,48.4223,48.4223,10700.0
2012-06-26 13:30:00,50.84,50.99,50.8,50.95,6400.0,48.4033,48.5461,48.3652,48.508,6400.0
2012-06-26 14:00:00,50.94,51.0,50.71,50.78,24300.0,48.4985,48.5556,48.2795,48.3462,24300.0
2012-06-26 14:30:00,50.78,50.85,50.63,50.73,19500.0,48.3462,48.4128,48.2033,48.2985,19500.0
2012-06-26 15:00:00,50.75,50.9,50.68,50.8,18600.0,48.3176,48.4604,48.2509,48.3652,18600.0
2012-06-26 15:30:00,50.84,50.94,50.69,50.73,33600.0,48.4033,48.4985,48.2605,48.2985,33600.0
2012-06-27 09:30:00,50.7,51.1,50.05,50.25,36300.0,48.27,48.6508,47.6511,47.8416,36300.0
2012-06-27 10:00:00,50.27,50.7,50.13,50.7,50300.0,47.8606,48.27,47.7273,48.27,50300.0
2012-06-27 10:30:00,50.83,50.83,50.34,50.35,18800.0,48.3938,48.3938,47.9272,47.9368,18800.0
2012-06-27 11:00:00,50.36,50.36,50.0,50.0,24800.0,47.9463,47.9463,47.6035,47.6035,24800.0
2012-06-27 11:30:00,50.01,50.2,49.9,50.17,71700.0,47.6131,47.7939,47.5083,47.7654,71700.0
2012-06-27 12:00:00,50.16,50.31,50.08,50.14,66200.0,47.7559,47.8987,47.6797,47.7368,66200.0
2012-06-27 12:30:00,50.14,50.23,50.08,50.14,8400.0,47.7368,47.8225,47.6797,47.7368,8400.0
2012-06-27 13:00:00,50.14,50.29,50.09,50.11,17100.0,47.7368,47.8796,47.6892,47.7083,17100.0
2012-06-27 13:30:00,50.08,50.2,50.0,50.09,33700.0,47.6797,47.7939,47.6035,47.6892,33700.0
2012-06-27 14:00:00,50.11,50.13,50.01,50.09,17300.0,47.7083,47.7273,47.6131,47.6892,17300.0
2012-06-27 14:30:00,50.08,50.25,50.0,50.05,24900.0,47.6797,47.8416,47.6035,47.6511,24900.0
2012-06-27 15:00:00,50.08,50.2,50.05,50.19,44100.0,47.6797,47.7939,47.6511,47.7844,44100.0
2012-06-27 15:30:00,50.18,50.23,50.06,50.17,121000.0,47.7749,47.8225,47.6607,47.7654,121000.0
2012-06-28 09:30:00,49.4,49.75,49.03,49.21,252800.0,47.0323,47.3655,46.68,46.8514,252800.0
2012-06-28 10:00:00,49.21,49.66,48.9,49.26,127000.0,46.8514,47.2798,46.5563,46.899,127000.0
2012-06-28 10:30:00,49.23,49.23,48.38,48.56,58600.0,46.8704,46.8704,46.0612,46.2326,58600.0
2012-06-28 11:00:00,48.48,49.05,48.33,49.03,54500.0,46.1564,46.6991,46.0136,46.68,54500.0
2012-06-28 11:30:00,49.02,49.03,48.73,48.83,19700.0,46.6705,46.68,46.3944,46.4896,19700.0
2012-06-28 12:00:00,48.83,49.01,48.74,48.9,22400.0,46.4896,46.661,46.4039,46.5563,22400.0
2012-06-28 12:30:00,48.87,49.01,48.73,48.95,18000.0,46.5277,46.661,46.3944,46.6039,18000.0
2012-06-28 13:00:00,48.92,49.0,48.82,48.85,30300.0,46.5753,46.6515,46.4801,46.5087,30300.0
2012-06-28 13:30:00,48.86,48.86,48.51,48.57,31600.0,46.5182,46.5182,46.185,46.2421,31600.0
2012-06-28 14:00:00,48.59,48.61,48.16,48.33,49500.0,46.2611,46.2802,45.8517,46.0136,49500.0
2012-06-28 14:30:00,48.33,48.36,48.11,48.21,54800.0,46.0136,46.0421,45.8041,45.8993,54800.0
2012-06-28 15:00:00,48.22,48.66,48.21,48.57,65400.0,45.9088,46.3278,45.8993,46.2421,65400.0
2012-06-28 15:30:00,48.62,49.02,48.55,48.94,163800.0,46.2897,46.6705,46.223,46.5943,163800.0
2012-06-29 09:30:00,50.38,51.35,50.38,51.24,111100.0,47.9653,48.8888,47.9653,48.7841,111100.0
2012-06-29 10:00:00,51.25,51.55,51.15,51.25,83200.0,48.7936,49.0792,48.6984,48.7936,83200.0
2012-06-29 10:30:00,51.25,51.26,51.07,51.17,48500.0,48.7936,48.8031,48.6223,48.7175,48500.0
2012-06-29 11:00:00,51.18,51.25,51.1,51.21,22100.0,48.727,48.7936,48.6508,48.7555,22100.0
2012-06-29 11:30:00,51.23,51.25,51.13,51.23,25800.0,48.7746,48.7936,48.6794,48.7746,25800.0
2012-06-29 12:00:00,51.24,51.25,51.13,51.2,22200.0,48.7841,48.7936,48.6794,48.746,22200.0
2012-06-29 12:30:00,51.2,51.2,50.84,51.11,46200.0,48.746,48.746,48.4033,48.6603,46200.0
2012-06-29 13:00:00,51.12,51.21,50.99,51.03,41900.0,48.6699,48.7555,48.5461,48.5842,41900.0
2012-06-29 13:30:00,51.03,51.23,50.98,50.98,31100.0,48.5842,48.7746,48.5366,48.5366,31100.0
2012-06-29 14:00:00,51.03,51.07,50.89,51.06,33200.0,48.5842,48.6223,48.4509,48.6127,33200.0
2012-06-29 14:30:00,51.02,51.05,50.64,50.83,53100.0,48.5746,48.6032,48.2129,48.3938,53100.0
2012-06-29 15:00:00,50.81,50.96,50.73,50.8,61900.0,48.3747,48.5175,48.2985,48.3652,61900.0
2012-06-29 15:30:00,50.79,50.96,50.57,50.9,168500.0,48.3557,48.5175,48.1462,48.4604,168500.0
2012-07-02 09:30:00,53.94,58.65,53.81,56.45,247600.0,51.3547,55.8389,51.2309,53.7444,247600.0
2012-07-02 10:00:00,56.37,56.53,55.71,55.87,147800.0,53.6682,53.8206,53.0399,53.1922,147800.0
2012-07-02 10:30:00,55.8,58.07,55.73,57.67,194100.0,53.1255,55.2867,53.0589,54.9059,194100.0
2012-07-02 11:00:00,57.73,57.78,57.04,57.34,96600.0,54.963,55.0106,54.3061,54.5917,96600.0
2012-07-02 11:30:00,57.34,58.1,57.31,58.01,122200.0,54.5917,55.3153,54.5632,55.2296,122200.0
2012-07-02 12:00:00,58.04,58.94,57.76,58.84,127100.0,55.2582,56.115,54.9916,56.0198,127100.0
2012-07-02 12:30:00,58.84,59.65,57.92,58.02,151500.0,56.0198,56.791,55.1439,55.2391,151500.0
2012-07-02 13:00:00,57.95,58.02,56.74,57.84,116200.0,55.1725,55.2391,54.0205,55.0678,116200.0
2012-07-02 13:30:00,57.91,58.32,57.64,57.86,48600.0,55.1344,55.5248,54.8774,55.0868,48600.0
2012-07-02 14:00:00,57.9,59.08,57.87,58.97,76900.0,55.1249,56.2483,55.0963,56.1436,76900.0
2012-07-02 14:30:00,59.04,59.07,58.53,58.64,58400.0,56.2103,56.2388,55.7247,55.8294,58400.0
2012-07-02 15:00:00,58.65,58.65,58.11,58.2,125700.0,55.8389,55.8389,55.3248,55.4105,125700.0
2012-07-02 15:30:00,58.18,59.06,58.12,58.97,195800.0,55.3915,56.2293,55.3343,56.1436,195800.0
2012-07-03 09:30:00,58.97,59.42,58.0,58.48,117800.0,56.1436,56.572,55.2201,55.6771,117800.0
2012-07-03 10:00:00,58.39,59.28,58.39,59.17,36800.0,55.5914,56.4388,55.5914,56.334,36800.0
2012-07-03 10:30:00,59.11,59.66,59.11,59.32,40100.0,56.2769,56.8005,56.2769,56.4768,40100.0
2012-07-03 11:00:00,59.41,59.97,59.41,59.81,35700.0,56.5625,57.0957,56.5625,56.9433,35700.0
2012-07-03 11:30:00,59.81,59.87,59.53,59.82,43400.0,56.9433,57.0005,56.6768,56.9529,43400.0
2012-07-03 12:00:00,59.82,59.88,59.55,59.61,36000.0,56.9529,57.01,56.6958,56.7529,36000.0
2012-07-03 12:30:00,59.62,59.79,59.43,59.65,53000.0,56.7625,56.9243,56.5816,56.791,53000.0
2012-07-05 09:30:00,59.46,60.32,59.21,59.92,136500.0,56.6101,57.4289,56.3721,57.0481,136500.0
2012-07-05 10:00:00,59.92,60.0,59.66,59.98,35100.0,57.0481,57.1242,56.8005,57.1052,35100.0
2012-07-05 10:30:00,59.98,60.25,59.98,60.17,33500.0,57.1052,57.3623,57.1052,57.2861,33500.0
2012-07-05 11:00:00,60.17,60.66,60.15,60.66,45400.0,57.2861,57.7526,57.2671,57.7526,45400.0
2012-07-05 11:30:00,60.68,60.74,60.48,60.62,25100.0,57.7717,57.8288,57.5812,57.7145,25100.0
2012-07-05 12:00:00,60.63,60.73,60.53,60.62,18300.0,57.724,57.8193,57.6288,57.7145,18300.0
2012-07-05 12:30:00,60.62,61.0,60.52,60.97,35300.0,57.7145,58.0763,57.6193,58.0478,35300.0
2012-07-05 13:00:00,60.95,61.44,60.84,61.34,37900.0,58.0287,58.4952,57.924,58.4,37900.0
2012-07-05 13:30:00,61.36,61.36,61.03,61.15,22600.0,58.4191,58.4191,58.1049,58.2191,22600.0
2012-07-05 14:00:00,61.16,61.18,61.0,61.14,29100.0,58.2286,58.2477,58.0763,58.2096,29100.0
2012-07-05 14:30:00,61.15,61.16,60.84,60.84,36000.0,58.2191,58.2286,57.924,57.924,36000.0
2012-07-05 15:00:00,60.85,61.0,60.72,60.94,37100.0,57.9335,58.0763,57.8097,58.0192,37100.0
2012-07-05 15:30:00,60.92,60.98,60.72,60.76,81000.0,58.0001,58.0573,57.8097,57.8478,81000.0
2012-07-06 09:30:00,59.64,60.24,59.52,60.01,90100.0,56.7815,57.3527,56.6672,57.1338,90100.0
2012-07-06 10:00:00,60.02,60.17,59.77,60.01,21300.0,57.1433,57.2861,56.9053,57.1338,21300.0
2012-07-06 10:30:00,60.02,60.02,59.81,59.91,13500.0,57.1433,57.1433,56.9433,57.0386,13500.0
2012-07-06 11:00:00,59.92,60.41,59.85,60.36,44900.0,57.0481,57.5146,56.9814,57.467,44900.0
2012-07-06 11:30:00,60.3,60.43,60.17,60.19,13100.0,57.4099,57.5336,57.2861,57.3051,13100.0
2012-07-06 12:00:00,60.16,60.28,60.0,60.02,20300.0,57.2766,57.3908,57.1242,57.1433,20300.0
2012-07-06 12:30:00,60.09,60.23,59.9,59.94,20200.0,57.2099,57.3432,57.029,57.0671,20200.0
2012-07-06 13:00:00,59.95,59.97,59.75,59.79,14200.0,57.0766,57.0957,56.8862,56.9243,14200.0
2012-07-06 13:30:00,59.76,60.02,59.66,59.98,13700.0,56.8957,57.1433,56.8005,57.1052,13700.0
2012-07-06 14:00:00,59.96,60.04,59.84,59.92,17300.0,57.0862,57.1623,56.9719,57.0481,17300.0
2012-07-06 14:30:00,59.9,60.0,59.74,59.74,17000.0,57.029,57.1242,56.8767,56.8767,17000.0
2012-07-06 15:00:00,59.74,60.07,59.71,59.98,25400.0,56.8767,57.1909,56.8481,57.1052,25400.0
2012-07-06 15:30:00,60.05,60.06,59.82,59.92,67200.0,57.1718,57.1814,56.9529,57.0481,67200.0
2012-07-09 09:30:00,59.71,59.95,59.32,59.32,26800.0,56.8481,57.0766,56.4768,56.4768,26800.0
2012-07-09 10:00:00,59.38,59.54,59.11,59.36,77200.0,56.534,56.6863,56.2769,56.5149,77200.0
2012-07-09 10:30:00,59.45,60.02,59.22,59.47,28200.0,56.6006,57.1433,56.3816,56.6196,28200.0
2012-07-09 11:00:00,59.45,59.61,59.38,59.44,26700.0,56.6006,56.7529,56.534,56.5911,26700.0
2012-07-09 11:30:00,59.41,59.49,58.93,58.93,32600.0,56.5625,56.6387,56.1055,56.1055,32600.0
2012-07-09 12:00:00,58.88,59.07,58.88,58.99,32000.0,56.0579,56.2388,56.0579,56.1627,32000.0
2012-07-09 12:30:00,59.01,59.14,58.92,59.01,17800.0,56.1817,56.3055,56.096,56.1817,17800.0
2012-07-09 13:00:00,59.04,59.29,58.98,59.29,12000.0,56.2103,56.4483,56.1531,56.4483,12000.0
2012-07-09 13:30:00,59.29,59.33,59.06,59.1,11700.0,56.4483,56.4864,56.2293,56.2674,11700.0
2012-07-09 14:00:00,59.09,59.4,59.01,59.36,29600.0,56.2579,56.553,56.1817,56.5149,29600.0
2012-07-09 14:30:00,59.36,59.64,59.28,59.64,28600.0,56.5149,56.7815,56.4388,56.7815,28600.0
2012-07-09 15:00:00,59.62,59.82,59.52,59.53,27700.0,56.7625,56.9529,56.6672,56.6768,27700.0
2012-07-09 15:30:00,59.57,59.57,59.33,59.39,74300.0,56.7149,56.7149,56.4864,56.5435,74300.0
2012-07-10 09:30:00,60.39,60.72,59.94,60.1,20000.0,57.4956,57.8097,57.0671,57.2194,20000.0
2012-07-10 10:00:00,59.86,60.02,59.43,59.98,13500.0,56.991,57.1433,56.5816,57.1052,13500.0
2012-07-10 10:30:00,59.97,59.98,59.61,59.63,12900.0,57.0957,57.1052,56.7529,56.772,12900.0
2012-07-10 11:00:00,59.64,59.64,59.21,59.26,12300.0,56.7815,56.7815,56.3721,56.4197,12300.0
2012-07-10 11:30:00,59.25,59.41,59.18,59.29,6800.0,56.4102,56.5625,56.3435,56.4483,6800.0
2012-07-10 12:00:00,59.33,59.57,59.29,59.38,13100.0,56.4864,56.7149,56.4483,56.534,13100.0
2012-07-10 12:30:00,59.41,59.53,59.08,59.08,11600.0,56.5625,56.6768,56.2483,56.2483,11600.0
2012-07-10 13:00:00,59.08,59.2,58.66,58.66,31400.0,56.2483,56.3626,55.8485,55.8485,31400.0
2012-07-10 13:30:00,58.67,58.69,58.39,58.51,12500.0,55.858,55.877,55.5914,55.7057,12500.0
2012-07-10 14:00:00,58.45,58.49,57.94,57.96,28900.0,55.6485,55.6866,55.163,55.182,28900.0
2012-07-10 14:30:00,57.95,58.08,57.75,57.85,22300.0,55.1725,55.2963,54.9821,55.0773,22300.0
2012-07-10 15:00:00,57.89,57.89,57.58,57.61,46300.0,55.1154,55.1154,54.8202,54.8488,46300.0
2012-07-10 15:30:00,57.63,57.96,57.63,57.89,101700.0,54.8678,55.182,54.8678,55.1154,101700.0
2012-07-11 09:30:00,58.03,58.64,57.75,58.31,17000.0,55.2487,55.8294,54.9821,55.5152,17000.0
2012-07-11 10:00:00,58.31,58.7,57.84,57.84,17100.0,55.5152,55.8866,55.0678,55.0678,17100.0
2012-07-11 10:30:00,57.83,58.1,57.68,57.91,31600.0,55.0582,55.3153,54.9154,55.1344,31600.0
2012-07-11 11:00:00,57.94,58.29,57.9,57.98,20600.0,55.163,55.4962,55.1249,55.2011,20600.0
2012-07-11 11:30:00,57.97,58.22,57.97,58.17,26400.0,55.1915,55.4296,55.1915,55.382,26400.0
2012-07-11 12:00:00,58.17,58.32,57.88,57.9,37300.0,55.382,55.5248,55.1059,55.1249,37300.0
2012-07-11 12:30:00,57.91,58.31,57.9,58.18,11000.0,55.1344,55.5152,55.1249,55.3915,11000.0
2012-07-11 13:00:00,58.21,58.21,57.85,57.88,17500.0,55.42,55.42,55.0773,55.1059,17500.0
2012-07-11 13:30:00,57.88,58.13,57.85,57.94,12900.0,55.1059,55.3439,55.0773,55.163,12900.0
2012-07-11 14:00:00,57.97,58.07,57.64,57.8,31500.0,55.1915,55.2867,54.8774,55.0297,31500.0
2012-07-11 14:30:00,57.77,57.99,57.64,57.68,39700.0,55.0011,55.2106,54.8774,54.9154,39700.0
2012-07-11 15:00:00,57.68,58.0,57.65,57.77,31500.0,54.9154,55.2201,54.8869,55.0011,31500.0
2012-07-11 15:30:00,57.78,58.2,57.73,58.05,79000.0,55.0106,55.4105,54.963,55.2677,79000.0
2012-07-12 09:30:00,57.7,57.82,57.39,57.43,20200.0,54.9345,55.0487,54.6393,54.6774,20200.0
2012-07-12 10:00:00,57.36,57.73,57.31,57.73,27200.0,54.6108,54.963,54.5632,54.963,27200.0
2012-07-12 10:30:00,57.75,57.84,56.92,57.28,41400.0,54.9821,55.0678,54.1919,54.5346,41400.0
2012-07-12 11:00:00,57.28,57.67,57.28,57.56,40900.0,54.5346,54.9059,54.5346,54.8012,40900.0
2012-07-12 11:30:00,57.56,57.8,57.41,57.69,28200.0,54.8012,55.0297,54.6584,54.925,28200.0
2012-07-12 12:00:00,57.75,57.99,57.59,57.78,73000.0,54.9821,55.2106,54.8298,55.0106,73000.0
2012-07-12 12:30:00,57.75,57.84,57.59,57.8,11400.0,54.9821,55.0678,54.8298,55.0297,11400.0
2012-07-12 13:00:00,57.84,58.53,57.78,58.39,11900.0,55.0678,55.7247,55.0106,55.5914,11900.0
2012-07-12 13:30:00,58.39,58.64,58.36,58.4,9200.0,55.5914,55.8294,55.5628,55.6009,9200.0
2012-07-12 14:00:00,58.39,58.71,58.31,58.63,16800.0,55.5914,55.8961,55.5152,55.8199,16800.0
2012-07-12 14:30:00,58.67,59.06,58.67,58.85,19200.0,55.858,56.2293,55.858,56.0294,19200.0
2012-07-12 15:00:00,58.82,58.92,58.6,58.66,31700.0,56.0008,56.096,55.7913,55.8485,31700.0
2012-07-12 15:30:00,58.68,58.88,58.28,58.44,113200.0,55.8675,56.0579,55.4867,55.639,113200.0
2012-07-13 09:30:00,58.56,59.37,58.56,59.37,11300.0,55.7533,56.5244,55.7533,56.5244,11300.0
2012-07-13 10:00:00,59.45,59.62,59.17,59.44,8700.0,56.6006,56.7625,56.334,56.5911,8700.0
2012-07-13 10:30:00,59.48,59.67,59.43,59.52,6800.0,56.6292,56.8101,56.5816,56.6672,6800.0
2012-07-13 11:00:00,59.49,59.49,59.22,59.33,11300.0,56.6387,56.6387,56.3816,56.4864,11300.0
2012-07-13 11:30:00,59.3,59.43,59.23,59.3,10200.0,56.4578,56.5816,56.3911,56.4578,10200.0
2012-07-13 12:00:00,59.27,59.35,59.21,59.3,6300.0,56.4292,56.5054,56.3721,56.4578,6300.0
2012-07-13 12:30:00,59.3,59.33,59.08,59.08,8000.0,56.4578,56.4864,56.2483,56.2483,8000.0
2012-07-13 13:00:00,59.08,59.11,58.96,59.0,10200.0,56.2483,56.2769,56.1341,56.1722,10200.0
2012-07-13 13:30:00,59.1,59.13,59.01,59.05,6300.0,56.2674,56.2959,56.1817,56.2198,6300.0
2012-07-13 14:00:00,59.07,59.07,58.97,59.01,10100.0,56.2388,56.2388,56.1436,56.1817,10100.0
2012-07-13 14:30:00,59.0,59.22,58.98,59.09,29400.0,56.1722,56.3816,56.1531,56.2579,29400.0
2012-07-13 15:00:00,59.07,59.4,59.05,59.28,22900.0,56.2388,56.553,56.2198,56.4388,22900.0
2012-07-13 15:30:00,59.28,59.45,59.08,59.15,57300.0,56.4388,56.6006,56.2483,56.315,57300.0
2012-07-16 09:30:00,58.73,58.73,58.22,58.29,7500.0,56.038,56.038,55.5514,55.6182,7500.0
2012-07-16 10:00:00,58.26,58.44,58.11,58.44,44700.0,55.5896,55.7613,55.4465,55.7613,44700.0
2012-07-16 10:30:00,58.45,58.56,58.21,58.4,46500.0,55.7709,55.8758,55.5419,55.7232,46500.0
2012-07-16 11:00:00,58.39,59.1,58.37,59.08,60100.0,55.7136,56.3911,55.6945,56.372,60100.0
2012-07-16 11:30:00,59.13,59.19,58.93,58.98,14000.0,56.4197,56.477,56.2289,56.2766,14000.0
2012-07-16 12:00:00,58.96,59.4,58.93,59.04,35300.0,56.2575,56.6773,56.2289,56.3338,35300.0
2012-07-16 12:30:00,59.07,59.1,58.89,59.02,6500.0,56.3625,56.3911,56.1907,56.3148,6500.0
2012-07-16 13:00:00,59.04,59.1,58.89,59.1,7200.0,56.3338,56.3911,56.1907,56.3911,7200.0
2012-07-16 13:30:00,59.01,59.2,58.96,59.05,3600.0,56.3052,56.4865,56.2575,56.3434,3600.0
2012-07-16 14:00:00,59.04,59.27,59.0,59.21,7900.0,56.3338,56.5533,56.2957,56.496,7900.0
2012-07-16 14:30:00,59.22,59.22,58.96,59.05,10300.0,56.5056,56.5056,56.2575,56.3434,10300.0
2012-07-16 15:00:00,59.09,59.11,58.95,58.96,9700.0,56.3815,56.4006,56.248,56.2575,9700.0
2012-07-16 15:30:00,59.0,59.04,58.73,59.03,250800.0,56.2957,56.3338,56.038,56.3243,250800.0
2012-07-17 09:30:00,59.46,59.93,59.06,59.25,10100.0,56.7346,57.183,56.3529,56.5342,10100.0
2012-07-17 10:00:00,59.22,59.22,58.86,58.89,8500.0,56.5056,56.5056,56.1621,56.1907,8500.0
2012-07-17 10:30:00,58.87,58.96,58.33,58.89,15000.0,56.1716,56.2575,55.6564,56.1907,15000.0
2012-07-17 11:00:00,58.83,59.24,58.81,59.07,13500.0,56.1335,56.5247,56.1144,56.3625,13500.0
2012-07-17 11:30:00,59.06,59.65,59.03,59.65,17300.0,56.3529,56.9159,56.3243,56.9159,17300.0
2012-07-17 12:00:00,59.67,59.86,59.64,59.7,9100.0,56.935,57.1163,56.9063,56.9636,9100.0
2012-07-17 12:30:00,59.75,59.83,59.65,59.65,8100.0,57.0113,57.0876,56.9159,56.9159,8100.0
2012-07-17 13:00:00,59.67,60.01,59.62,59.94,8700.0,56.935,57.2594,56.8873,57.1926,8700.0
2012-07-17 13:30:00,59.95,60.18,59.71,59.71,33600.0,57.2021,57.4216,56.9731,56.9731,33600.0
2012-07-17 14:00:00,59.75,59.86,59.7,59.8,16200.0,57.0113,57.1163,56.9636,57.059,16200.0
2012-07-17 14:30:00,59.84,59.88,59.6,59.78,15700.0,57.0972,57.1353,56.8682,57.0399,15700.0
2012-07-17 15:00:00,59.74,59.75,59.3,59.36,18600.0,57.0018,57.0113,56.5819,56.6392,18600.0
2012-07-17 15:30:00,59.35,59.58,59.18,59.44,35700.0,56.6296,56.8491,56.4674,56.7155,35700.0
2012-07-18 09:30:00,59.27,60.5,59.16,60.31,20200.0,56.5533,57.7269,56.4483,57.5456,20200.0
2012-07-18 10:00:00,60.27,60.51,60.07,60.22,13900.0,57.5075,57.7365,57.3166,57.4597,13900.0
2012-07-18 10:30:00,60.18,60.46,60.03,60.43,23600.0,57.4216,57.6887,57.2785,57.6601,23600.0
2012-07-18 11:00:00,60.45,60.64,60.45,60.56,17300.0,57.6792,57.8605,57.6792,57.7842,17300.0
2012-07-18 11:30:00,60.58,61.08,60.58,61.01,13200.0,57.8032,58.2803,57.8032,58.2135,13200.0
2012-07-18 12:00:00,61.06,61.74,61.06,61.64,52600.0,58.2612,58.9101,58.2612,58.8147,52600.0
2012-07-18 12:30:00,61.7,62.43,61.64,62.36,60500.0,58.8719,59.5685,58.8147,59.5017,60500.0
2012-07-18 13:00:00,62.37,62.39,62.01,62.15,32100.0,59.5112,59.5303,59.1677,59.3013,32100.0
2012-07-18 13:30:00,62.13,62.19,61.72,61.73,25200.0,59.2822,59.3395,58.891,58.9005,25200.0
2012-07-18 14:00:00,61.78,61.84,61.7,61.71,25300.0,58.9482,59.0055,58.8719,58.8815,25300.0
2012-07-18 14:30:00,61.71,61.71,61.27,61.3,22900.0,58.8815,58.8815,58.4616,58.4902,22900.0
2012-07-18 15:00:00,61.35,61.44,61.01,61.18,42100.0,58.538,58.6238,58.2135,58.3757,42100.0
2012-07-18 15:30:00,61.19,61.54,61.19,61.35,59100.0,58.3853,58.7192,58.3853,58.538,59100.0
2012-07-19 09:30:00,61.47,61.95,61.1,61.71,26900.0,58.6525,59.1105,58.2994,58.8815,26900.0
2012-07-19 10:00:00,61.65,61.65,60.66,60.72,22600.0,58.8242,58.8242,57.8796,57.9368,22600.0
2012-07-19 10:30:00,60.75,60.82,60.19,60.45,35900.0,57.9655,58.0322,57.4311,57.6792,35900.0
2012-07-19 11:00:00,60.47,60.64,60.47,60.57,11900.0,57.6983,57.8605,57.6983,57.7937,11900.0
2012-07-19 11:30:00,60.58,61.23,60.58,61.19,29800.0,57.8032,58.4235,57.8032,58.3853,29800.0
2012-07-19 12:00:00,61.21,61.4,61.0,61.31,12100.0,58.4044,58.5857,58.204,58.4998,12100.0
2012-07-19 12:30:00,61.21,61.32,61.16,61.18,23700.0,58.4044,58.5093,58.3567,58.3757,23700.0
2012-07-19 13:00:00,61.17,61.4,61.13,61.26,12700.0,58.3662,58.5857,58.328,58.4521,12700.0
2012-07-19 13:30:00,61.24,61.24,60.59,60.74,21300.0,58.433,58.433,57.8128,57.9559,21300.0
2012-07-19 14:00:00,60.78,60.92,60.72,60.92,11700.0,57.9941,58.1277,57.9368,58.1277,11700.0
2012-07-19 14:30:00,60.91,61.0,60.73,60.85,16100.0,58.1181,58.204,57.9464,58.0609,16100.0
2012-07-19 15:00:00,60.86,60.86,60.51,60.53,21200.0,58.0704,58.0704,57.7365,57.7555,21200.0
2012-07-19 15:30:00,60.56,60.61,60.41,60.43,44200.0,57.7842,57.8319,57.641,57.6601,44200.0
2012-07-20 09:30:00,59.88,60.4,59.76,59.98,35300.0,57.1353,57.6315,57.0208,57.2307,35300.0
2012-07-20 10:00:00,60.09,60.64,60.09,60.64,8900.0,57.3357,57.8605,57.3357,57.8605,8900.0
2012-07-20 10:30:00,60.6,60.6,60.11,60.3,6800.0,57.8223,57.8223,57.3548,57.5361,6800.0
2012-07-20 11:00:00,60.25,60.69,60.12,60.26,12500.0,57.4884,57.9082,57.3643,57.4979,12500.0
2012-07-20 11:30:00,60.23,60.23,59.91,59.91,9900.0,57.4693,57.4693,57.164,57.164,9900.0
2012-07-20 12:00:00,59.98,60.03,59.84,59.96,20100.0,57.2307,57.2785,57.0972,57.2117,20100.0
2012-07-20 12:30:00,59.92,60.09,59.76,60.03,10500.0,57.1735,57.3357,57.0208,57.2785,10500.0
2012-07-20 13:00:00,60.09,60.09,59.9,59.99,7100.0,57.3357,57.3357,57.1544,57.2403,7100.0
2012-07-20 13:30:00,59.99,60.18,59.95,60.02,13900.0,57.2403,57.4216,57.2021,57.2689,13900.0
2012-07-20 14:00:00,59.95,59.97,59.81,59.83,11900.0,57.2021,57.2212,57.0685,57.0876,11900.0
2012-07-20 14:30:00,59.82,59.94,59.79,59.9,23800.0,57.0781,57.1926,57.0495,57.1544,23800.0
2012-07-20 15:00:00,59.89,59.96,59.8,59.91,11300.0,57.1449,57.2117,57.059,57.164,11300.0
2012-07-20 15:30:00,59.9,59.95,59.69,59.76,41900.0,57.1544,57.2021,56.954,57.0208,41900.0
2012-07-23 09:30:00,58.33,58.72,58.22,58.72,13000.0,55.6564,56.0285,55.5514,56.0285,13000.0
2012-07-23 10:00:00,58.63,58.87,58.59,58.86,12400.0,55.9426,56.1716,55.9045,56.1621,12400.0
2012-07-23 10:30:00,58.83,59.69,58.65,59.35,64600.0,56.1335,56.954,55.9617,56.6296,64600.0
2012-07-23 11:00:00,59.38,59.91,59.38,59.91,54500.0,56.6583,57.164,56.6583,57.164,54500.0
2012-07-23 11:30:00,59.83,59.92,59.58,59.9,8900.0,57.0876,57.1735,56.8491,57.1544,8900.0
2012-07-23 12:00:00,59.9,60.15,59.71,59.83,62500.0,57.1544,57.393,56.9731,57.0876,62500.0
2012-07-23 12:30:00,59.81,60.19,59.73,60.15,25000.0,57.0685,57.4311,56.9922,57.393,25000.0
2012-07-23 13:00:00,60.11,60.65,60.1,60.39,24100.0,57.3548,57.87,57.3452,57.622,24100.0
2012-07-23 13:30:00,60.38,60.68,60.38,60.63,17400.0,57.6124,57.8987,57.6124,57.851,17400.0
2012-07-23 14:00:00,60.61,60.61,60.42,60.43,26100.0,57.8319,57.8319,57.6506,57.6601,26100.0
2012-07-23 14:30:00,60.47,60.47,60.1,60.12,21900.0,57.6983,57.6983,57.3452,57.3643,21900.0
2012-07-23 15:00:00,60.11,60.49,59.95,60.49,32800.0,57.3548,57.7174,57.2021,57.7174,32800.0
2012-07-23 15:30:00,60.47,60.54,60.03,60.16,43700.0,57.6983,57.7651,57.2785,57.4025,43700.0
2012-07-24 09:30:00,60.18,60.29,58.58,58.86,11100.0,57.4216,57.5265,55.8949,56.1621,11100.0
2012-07-24 10:00:00,58.65,58.84,58.49,58.63,16800.0,55.9617,56.143,55.809,55.9426,16800.0
2012-07-24 10:30:00,58.56,58.8,58.43,58.62,20800.0,55.8758,56.1048,55.7518,55.9331,20800.0
2012-07-24 11:00:00,58.66,59.04,58.5,58.85,18600.0,55.9713,56.3338,55.8186,56.1525,18600.0
2012-07-24 11:30:00,58.87,58.87,58.39,58.39,11600.0,56.1716,56.1716,55.7136,55.7136,11600.0
2012-07-24 12:00:00,58.4,58.4,58.04,58.3,24000.0,55.7232,55.7232,55.3797,55.6278,24000.0
2012-07-24 12:30:00,58.35,58.56,58.32,58.45,9400.0,55.6755,55.8758,55.6468,55.7709,9400.0
2012-07-24 13:00:00,58.45,58.53,58.23,58.26,10500.0,55.7709,55.8472,55.561,55.5896,10500.0
2012-07-24 13:30:00,58.22,58.46,58.1,58.44,45600.0,55.5514,55.7804,55.4369,55.7613,45600.0
2012-07-24 14:00:00,58.42,59.48,58.38,59.22,88400.0,55.7423,56.7537,55.7041,56.5056,88400.0
2012-07-24 14:30:00,59.18,59.27,58.97,59.27,28600.0,56.4674,56.5533,56.267,56.5533,28600.0
2012-07-24 15:00:00,59.28,59.46,58.83,59.44,58100.0,56.5628,56.7346,56.1335,56.7155,58100.0
2012-07-24 15:30:00,59.43,59.49,58.75,59.13,65700.0,56.706,56.7632,56.0571,56.4197,65700.0
2012-07-25 09:30:00,59.54,60.3,59.44,59.44,15800.0,56.8109,57.5361,56.7155,56.7155,15800.0
2012-07-25 10:00:00,59.38,59.44,58.91,59.02,11000.0,56.6583,56.7155,56.2098,56.3148,11000.0
2012-07-25 10:30:00,59.04,59.11,58.66,58.7,9200.0,56.3338,56.4006,55.9713,56.0094,9200.0
2012-07-25 11:00:00,58.68,59.05,58.67,58.83,6300.0,55.9903,56.3434,55.9808,56.1335,6300.0
2012-07-25 11:30:00,58.8,58.96,58.77,58.89,18500.0,56.1048,56.2575,56.0762,56.1907,18500.0
2012-07-25 12:00:00,58.92,58.92,58.55,58.55,13200.0,56.2193,56.2193,55.8663,55.8663,13200.0
2012-07-25 12:30:00,58.54,58.69,58.54,58.58,19300.0,55.8568,55.9999,55.8568,55.8949,19300.0
2012-07-25 13:00:00,58.57,58.8,58.57,58.74,7400.0,55.8854,56.1048,55.8854,56.0476,7400.0
2012-07-25 13:30:00,58.73,58.91,58.64,58.72,7300.0,56.038,56.2098,55.9522,56.0285,7300.0
2012-07-25 14:00:00,58.78,58.99,58.69,58.98,5300.0,56.0858,56.2861,55.9999,56.2766,5300.0
2012-07-25 14:30:00,58.99,58.99,58.82,58.83,6300.0,56.2861,56.2861,56.1239,56.1335,6300.0
2012-07-25 15:00:00,58.84,58.85,58.57,58.79,26400.0,56.143,56.1525,55.8854,56.0953,26400.0
2012-07-25 15:30:00,58.77,58.89,58.62,58.86,62500.0,56.0762,56.1907,55.9331,56.1621,62500.0
2012-07-26 09:30:00,60.08,60.24,59.67,59.68,14400.0,57.3262,57.4788,56.935,56.9445,14400.0
2012-07-26 10:00:00,59.59,59.61,59.29,59.29,21100.0,56.8586,56.8777,56.5724,56.5724,21100.0
2012-07-26 10:30:00,59.36,59.42,58.7,58.87,14200.0,56.6392,56.6964,56.0094,56.1716,14200.0
2012-07-26 11:00:00,58.91,59.17,58.76,59.07,10500.0,56.2098,56.4579,56.0667,56.3625,10500.0
2012-07-26 11:30:00,59.1,59.13,58.74,58.95,6400.0,56.3911,56.4197,56.0476,56.248,6400.0
2012-07-26 12:00:00,58.86,58.86,58.73,58.8,4200.0,56.1621,56.1621,56.038,56.1048,4200.0
2012-07-26 12:30:00,58.79,58.96,58.78,58.92,36400.0,56.0953,56.2575,56.0858,56.2193,36400.0
2012-07-26 13:00:00,58.95,59.16,58.93,59.04,6500.0,56.248,56.4483,56.2289,56.3338,6500.0
2012-07-26 13:30:00,59.11,59.19,58.62,58.85,14500.0,56.4006,56.477,55.9331,56.1525,14500.0
2012-07-26 14:00:00,58.83,59.07,58.76,59.07,14200.0,56.1335,56.3625,56.0667,56.3625,14200.0
2012-07-26 14:30:00,59.09,59.41,58.99,59.36,10700.0,56.3815,56.6869,56.2861,56.6392,10700.0
2012-07-26 15:00:00,59.28,59.45,59.28,59.42,8000.0,56.5628,56.725,56.5628,56.6964,8000.0
2012-07-26 15:30:00,59.38,59.64,59.35,59.47,41700.0,56.6583,56.9063,56.6296,56.7441,41700.0
2012-07-27 09:30:00,59.94,60.01,59.17,59.76,12300.0,57.1926,57.2594,56.4579,57.0208,12300.0
2012-07-27 10:00:00,59.81,59.97,59.4,59.4,17700.0,57.0685,57.2212,56.6773,56.6773,17700.0
2012-07-27 10:30:00,59.48,59.92,59.39,59.84,15500.0,56.7537,57.1735,56.6678,57.0972,15500.0
2012-07-27 11:00:00,59.81,59.95,59.64,59.66,28300.0,57.0685,57.2021,56.9063,56.9254,28300.0
2012-07-27 11:30:00,59.64,59.67,59.41,59.66,43300.0,56.9063,56.935,56.6869,56.9254,43300.0
2012-07-27 12:00:00,59.63,59.83,59.54,59.78,39300.0,56.8968,57.0876,56.8109,57.0399,39300.0
2012-07-27 12:30:00,59.78,59.83,59.64,59.71,34300.0,57.0399,57.0876,56.9063,56.9731,34300.0
2012-07-27 13:00:00,59.74,60.0,59.69,59.79,42800.0,57.0018,57.2498,56.954,57.0495,42800.0
2012-07-27 13:30:00,59.77,60.29,59.76,60.0,70000.0,57.0304,57.5265,57.0208,57.2498,70000.0
2012-07-27 14:00:00,59.98,60.12,59.85,60.03,25200.0,57.2307,57.3643,57.1067,57.2785,25200.0
2012-07-27 14:30:00,60.08,60.39,60.06,60.09,25100.0,57.3262,57.622,57.3071,57.3357,25100.0
2012-07-27 15:00:00,60.11,60.58,60.07,60.56,19500.0,57.3548,57.8032,57.3166,57.7842,19500.0
2012-07-27 15:30:00,60.55,60.66,59.97,60.17,91700.0,57.7746,57.8796,57.2212,57.412,91700.0
2012-07-30 09:30:00,60.21,60.55,59.55,59.99,14400.0,57.4502,57.7746,56.8205,57.2403,14400.0
2012-07-30 10:00:00,59.93,60.07,59.61,60.01,17700.0,57.183,57.3166,56.8777,57.2594,17700.0
2012-07-30 10:30:00,60.03,60.03,59.5,59.5,40800.0,57.2785,57.2785,56.7728,56.7728,40800.0
2012-07-30 11:00:00,59.44,59.61,59.2,59.38,7200.0,56.7155,56.8777,56.4865,56.6583,7200.0
2012-07-30 11:30:00,59.4,59.58,59.2,59.57,50900.0,56.6773,56.8491,56.4865,56.8395,50900.0
2012-07-30 12:00:00,59.55,59.57,59.21,59.32,9100.0,56.8205,56.8395,56.496,56.601,9100.0
2012-07-30 12:30:00,59.31,59.5,59.3,59.31,5500.0,56.5915,56.7728,56.5819,56.5915,5500.0
2012-07-30 13:00:00,59.32,59.55,59.25,59.45,4700.0,56.601,56.8205,56.5342,56.725,4700.0
2012-07-30 13:30:00,59.47,59.66,59.21,59.39,4900.0,56.7441,56.9254,56.496,56.6678,4900.0
2012-07-30 14:00:00,59.34,59.41,59.18,59.22,6600.0,56.6201,56.6869,56.4674,56.5056,6600.0
2012-07-30 14:30:00,59.23,59.43,59.23,59.35,9500.0,56.5151,56.706,56.5151,56.6296,9500.0
2012-07-30 15:00:00,59.32,59.5,59.28,59.45,15200.0,56.601,56.7728,56.5628,56.725,15200.0
2012-07-30 15:30:00,59.51,59.54,59.34,59.4,28700.0,56.7823,56.8109,56.6201,56.6773,28700.0
2012-07-31 09:30:00,59.12,59.71,58.92,59.15,13800.0,56.4102,56.9731,56.2193,56.4388,13800.0
2012-07-31 10:00:00,59.34,59.58,58.91,59.51,9400.0,56.6201,56.8491,56.2098,56.7823,9400.0
2012-07-31 10:30:00,59.33,59.45,59.17,59.41,4600.0,56.6105,56.725,56.4579,56.6869,4600.0
2012-07-31 11:00:00,59.34,59.37,59.08,59.15,12200.0,56.6201,56.6487,56.372,56.4388,12200.0
2012-07-31 11:30:00,59.12,59.12,58.83,58.91,14100.0,56.4102,56.4102,56.1335,56.2098,14100.0
2012-07-31 12:00:00,58.91,58.95,58.61,58.82,18500.0,56.2098,56.248,55.9235,56.1239,18500.0
2012-07-31 12:30:00,58.82,58.86,58.53,58.54,15800.0,56.1239,56.1621,55.8472,55.8568,15800.0
2012-07-31 13:00:00,58.54,58.54,58.32,58.39,13200.0,55.8568,55.8568,55.6468,55.7136,13200.0
2012-07-31 13:30:00,58.4,58.43,58.36,58.4,8000.0,55.7232,55.7518,55.685,55.7232,8000.0
2012-07-31 14:00:00,58.36,58.5,58.35,58.41,12400.0,55.685,55.8186,55.6755,55.7327,12400.0
2012-07-31 14:30:00,58.43,58.44,58.32,58.34,13100.0,55.7518,55.7613,55.6468,55.6659,13100.0
2012-07-31 15:00:00,58.33,58.34,58.15,58.26,24200.0,55.6564,55.6659,55.4846,55.5896,24200.0
2012-07-31 15:30:00,58.3,58.3,57.88,57.93,110100.0,55.6278,55.6278,55.227,55.2747,110100.0
2012-08-01 09:30:00,58.42,58.64,57.37,58.23,34800.0,55.7423,55.9522,54.7404,55.561,34800.0
2012-08-01 10:00:00,58.14,58.51,58.09,58.23,19700.0,55.4751,55.8281,55.4274,55.561,19700.0
2012-08-01 10:30:00,58.32,58.6,58.3,58.41,25000.0,55.6468,55.914,55.6278,55.7327,25000.0
2012-08-01 11:00:00,58.41,58.41,57.92,58.0,17200.0,55.7327,55.7327,55.2652,55.3415,17200.0
2012-08-01 11:30:00,58.0,58.11,57.94,57.94,10900.0,55.3415,55.4465,55.2843,55.2843,10900.0
2012-08-01 12:00:00,57.98,58.13,57.96,58.08,61700.0,55.3224,55.4655,55.3033,55.4178,61700.0
2012-08-01 12:30:00,58.09,58.35,58.0,58.03,15100.0,55.4274,55.6755,55.3415,55.3701,15100.0
2012-08-01 13:00:00,58.07,58.39,58.02,58.09,32000.0,55.4083,55.7136,55.3606,55.4274,32000.0
2012-08-01 13:30:00,58.07,58.27,58.05,58.12,12100.0,55.4083,55.5991,55.3892,55.456,12100.0
2012-08-01 14:00:00,58.08,58.17,57.81,58.09,41400.0,55.4178,55.5037,55.1602,55.4274,41400.0
2012-08-01 14:30:00,58.17,58.17,57.79,58.0,17400.0,55.5037,55.5037,55.1411,55.3415,17400.0
2012-08-01 15:00:00,57.99,57.99,57.67,57.85,18400.0,55.332,55.332,55.0266,55.1984,18400.0
2012-08-01 15:30:00,57.87,57.89,57.23,57.44,97000.0,55.2175,55.2365,54.6068,54.8072,97000.0
2012-08-02 09:30:00,57.16,57.38,56.44,57.11,10500.0,54.54,54.7499,53.853,54.4923,10500.0
2012-08-02 10:00:00,57.1,57.72,57.09,57.68,4100.0,54.4828,55.0743,54.4732,55.0362,4100.0
2012-08-02 10:30:00,57.65,57.65,57.17,57.35,10700.0,55.0075,55.0075,54.5495,54.7213,10700.0
2012-08-02 11:00:00,57.36,57.36,57.02,57.2,32800.0,54.7308,54.7308,54.4064,54.5782,32800.0
2012-08-02 11:30:00,57.25,57.38,57.1,57.29,18000.0,54.6259,54.7499,54.4828,54.664,18000.0
2012-08-02 12:00:00,57.25,57.53,57.18,57.46,10000.0,54.6259,54.893,54.5591,54.8263,10000.0
2012-08-02 12:30:00,57.37,57.7,57.35,57.51,63500.0,54.7404,55.0553,54.7213,54.874,63500.0
2012-08-02 13:00:00,57.52,57.61,57.37,57.56,13000.0,54.8835,54.9694,54.7404,54.9217,13000.0
2012-08-02 13:30:00,57.54,57.74,57.41,57.72,25000.0,54.9026,55.0934,54.7785,55.0743,25000.0
2012-08-02 14:00:00,57.69,57.81,57.38,57.79,13400.0,55.0457,55.1602,54.7499,55.1411,13400.0
2012-08-02 14:30:00,57.79,58.19,57.75,58.0,9800.0,55.1411,55.5228,55.103,55.3415,9800.0
2012-08-02 15:00:00,57.98,58.07,57.69,57.78,13100.0,55.3224,55.4083,55.0457,55.1316,13100.0
2012-08-02 15:30:00,57.73,58.18,57.72,58.15,40200.0,55.0839,55.5133,55.0743,55.4846,40200.0
2012-08-03 09:30:00,59.11,59.77,58.83,59.47,12400.0,56.4006,57.0304,56.1335,56.7441,12400.0
2012-08-03 10:00:00,59.5,60.0,59.49,59.76,25400.0,56.7728,57.2498,56.7632,57.0208,25400.0
2012-08-03 10:30:00,59.83,59.86,59.51,59.68,10400.0,57.0876,57.1163,56.7823,56.9445,10400.0
2012-08-03 11:00:00,59.7,60.11,59.7,59.95,8200.0,56.9636,57.3548,56.9636,57.2021,8200.0
2012-08-03 11:30:00,59.88,60.5,59.84,60.45,14500.0,57.1353,57.7269,57.0972,57.6792,14500.0
2012-08-03 12:00:00,60.46,60.46,59.87,60.3,12100.0,57.6887,57.6887,57.1258,57.5361,12100.0
2012-08-03 12:30:00,60.29,60.34,59.95,60.06,13600.0,57.5265,57.5742,57.2021,57.3071,13600.0
2012-08-03 13:00:00,60.08,60.5,60.08,60.23,13200.0,57.3262,57.7269,57.3262,57.4693,13200.0
2012-08-03 13:30:00,60.24,60.54,60.24,60.46,11300.0,57.4788,57.7651,57.4788,57.6887,11300.0
2012-08-03 14:00:00,60.45,60.7,60.38,60.61,15900.0,57.6792,57.9177,57.6124,57.8319,15900.0
2012-08-03 14:30:00,60.61,60.63,60.44,60.61,15400.0,57.8319,57.851,57.6697,57.8319,15400.0
2012-08-03 15:00:00,60.58,60.69,60.48,60.58,22400.0,57.8032,57.9082,57.7078,57.8032,22400.0
2012-08-03 15:30:00,60.51,60.77,60.32,60.56,52200.0,57.7365,57.9845,57.5552,57.7842,52200.0
2012-08-06 09:30:00,60.54,61.0,60.44,60.53,12000.0,57.7651,58.204,57.6697,57.7555,12000.0
2012-08-06 10:00:00,60.56,60.94,60.56,60.8,9600.0,57.7842,58.1467,57.7842,58.0132,9600.0
2012-08-06 10:30:00,60.82,60.99,60.75,60.98,12500.0,58.0322,58.1945,57.9655,58.1849,12500.0
2012-08-06 11:00:00,60.99,61.03,60.57,60.62,12000.0,58.1945,58.2326,57.7937,57.8414,12000.0
2012-08-06 11:30:00,60.6,60.95,60.6,60.8,8100.0,57.8223,58.1563,57.8223,58.0132,8100.0
2012-08-06 12:00:00,60.84,60.97,60.75,60.84,6500.0,58.0513,58.1754,57.9655,58.0513,6500.0
2012-08-06 12:30:00,60.82,60.97,60.81,60.81,5400.0,58.0322,58.1754,58.0227,58.0227,5400.0
2012-08-06 13:00:00,60.78,60.9,60.7,60.9,9000.0,57.9941,58.1086,57.9177,58.1086,9000.0
2012-08-06 13:30:00,60.89,60.99,60.83,60.83,11800.0,58.099,58.1945,58.0418,58.0418,11800.0
2012-08-06 14:00:00,60.74,60.96,60.74,60.94,14200.0,57.9559,58.1658,57.9559,58.1467,14200.0
2012-08-06 14:30:00,60.96,60.99,60.87,60.9,11900.0,58.1658,58.1945,58.08,58.1086,11900.0
2012-08-06 15:00:00,60.92,60.98,60.85,60.96,17100.0,58.1277,58.1849,58.0609,58.1658,17100.0
2012-08-06 15:30:00,60.97,61.03,60.81,60.81,48600.0,58.1754,58.2326,58.0227,58.0227,48600.0
2012-08-07 09:30:00,61.24,61.66,61.21,61.46,8900.0,58.433,58.8337,58.4044,58.6429,8900.0
2012-08-07 10:00:00,61.46,61.9,61.33,61.78,9700.0,58.6429,59.0627,58.5189,58.9482,9700.0
2012-08-07 10:30:00,61.64,61.84,61.46,61.62,7700.0,58.8147,59.0055,58.6429,58.7956,7700.0
2012-08-07 11:00:00,61.64,61.73,61.43,61.67,8200.0,58.8147,58.9005,58.6143,58.8433,8200.0
2012-08-07 11:30:00,61.75,62.2,61.69,62.16,11400.0,58.9196,59.349,58.8624,59.3108,11400.0
2012-08-07 12:00:00,62.2,62.45,62.2,62.23,14400.0,59.349,59.5875,59.349,59.3776,14400.0
2012-08-07 12:30:00,62.2,62.26,61.79,61.81,16400.0,59.349,59.4062,58.9578,58.9769,16400.0
2012-08-07 13:00:00,61.86,61.86,61.58,61.61,7800.0,59.0246,59.0246,58.7574,58.786,7800.0
2012-08-07 13:30:00,61.6,62.14,61.57,62.14,41600.0,58.7765,59.2917,58.7479,59.2917,41600.0
2012-08-07 14:00:00,62.09,62.11,61.29,61.46,13900.0,59.244,59.2631,58.4807,58.6429,13900.0
2012-08-07 14:30:00,61.49,62.44,61.49,62.18,31100.0,58.6715,59.578,58.6715,59.3299,31100.0
2012-08-07 15:00:00,62.09,62.13,61.55,61.85,36900.0,59.244,59.2822,58.7288,59.015,36900.0
2012-08-07 15:30:00,61.86,62.33,61.59,61.77,52300.0,59.0246,59.473,58.767,58.9387,52300.0
2012-08-08 09:30:00,61.27,61.59,61.27,61.39,14500.0,58.4616,58.767,58.4616,58.5761,14500.0
2012-08-08 10:00:00,61.43,61.99,61.32,61.98,21400.0,58.6143,59.1486,58.5093,59.1391,21400.0
2012-08-08 10:30:00,61.9,62.11,61.88,62.09,15900.0,59.0627,59.2631,59.0437,59.244,15900.0
2012-08-08 11:00:00,62.05,62.49,62.0,62.43,9100.0,59.2059,59.6257,59.1582,59.5685,9100.0
2012-08-08 11:30:00,62.39,62.64,62.39,62.59,17000.0,59.5303,59.7688,59.5303,59.7211,17000.0
2012-08-08 12:00:00,62.55,62.79,62.55,62.67,11900.0,59.683,59.912,59.683,59.7975,11900.0
2012-08-08 12:30:00,62.62,62.71,62.41,62.53,33200.0,59.7497,59.8356,59.5494,59.6639,33200.0
2012-08-08 13:00:00,62.55,62.81,62.47,62.68,10700.0,59.683,59.931,59.6066,59.807,10700.0
2012-08-08 13:30:00,62.73,62.84,62.64,62.68,7200.0,59.8547,59.9597,59.7688,59.807,7200.0
2012-08-08 14:00:00,62.66,62.69,62.47,62.67,12000.0,59.7879,59.8165,59.6066,59.7975,12000.0
2012-08-08 14:30:00,62.62,62.72,62.42,62.51,50400.0,59.7497,59.8452,59.5589,59.6448,50400.0
2012-08-08 15:00:00,62.52,62.62,62.46,62.55,23000.0,59.6543,59.7497,59.5971,59.683,23000.0
2012-08-08 15:30:00,62.62,62.65,62.27,62.49,47000.0,59.7497,59.7784,59.4158,59.6257,47000.0
2012-08-09 09:30:00,62.25,62.7,61.89,62.5,18100.0,59.3967,59.8261,59.0532,59.6352,18100.0
2012-08-09 10:00:00,62.43,62.9,62.43,62.82,5200.0,59.5685,60.0169,59.5685,59.9406,5200.0
2012-08-09 10:30:00,62.83,63.16,62.82,63.13,10000.0,59.9501,60.265,59.9406,60.2364,10000.0
2012-08-09 11:00:00,63.1,63.35,63.1,63.28,28000.0,60.2077,60.4463,60.2077,60.3795,28000.0
2012-08-09 11:30:00,63.3,63.34,62.5,62.51,17200.0,60.3986,60.4367,59.6352,59.6448,17200.0
2012-08-09 12:00:00,62.52,62.7,62.43,62.43,5700.0,59.6543,59.8261,59.5685,59.5685,5700.0
2012-08-09 12:30:00,62.48,62.58,62.4,62.51,21800.0,59.6162,59.7116,59.5398,59.6448,21800.0
2012-08-09 13:00:00,62.54,62.59,62.42,62.51,6700.0,59.6734,59.7211,59.5589,59.6448,6700.0
2012-08-09 13:30:00,62.56,62.74,62.51,62.74,28200.0,59.6925,59.8642,59.6448,59.8642,28200.0
2012-08-09 14:00:00,62.74,62.8,62.68,62.74,10500.0,59.8642,59.9215,59.807,59.8642,10500.0
2012-08-09 14:30:00,62.71,62.93,62.7,62.87,9200.0,59.8356,60.0455,59.8261,59.9883,9200.0
2012-08-09 15:00:00,62.86,62.97,62.74,62.8,18700.0,59.9787,60.0837,59.8642,59.9215,18700.0
2012-08-09 15:30:00,62.82,62.95,62.72,62.8,37200.0,59.9406,60.0646,59.8452,59.9215,37200.0
2012-08-10 09:30:00,62.46,62.64,62.21,62.52,9100.0,59.5971,59.7688,59.3585,59.6543,9100.0
2012-08-10 10:00:00,62.55,62.72,62.49,62.63,10500.0,59.683,59.8452,59.6257,59.7593,10500.0
2012-08-10 10:30:00,62.56,62.77,62.51,62.52,6100.0,59.6925,59.8929,59.6448,59.6543,6100.0
2012-08-10 11:00:00,62.49,62.58,61.98,62.57,8200.0,59.6257,59.7116,59.1391,59.702,8200.0
2012-08-10 11:30:00,62.55,62.87,62.55,62.8,8500.0,59.683,59.9883,59.683,59.9215,8500.0
2012-08-10 12:00:00,62.78,62.84,62.64,62.71,9200.0,59.9024,59.9597,59.7688,59.8356,9200.0
2012-08-10 12:30:00,62.75,63.05,62.7,62.92,35600.0,59.8738,60.16,59.8261,60.036,35600.0
2012-08-10 13:00:00,62.89,63.0,62.7,63.0,7800.0,60.0074,60.1123,59.8261,60.1123,7800.0
2012-08-10 13:30:00,63.0,63.34,62.99,63.34,17700.0,60.1123,60.4367,60.1028,60.4367,17700.0
2012-08-10 14:00:00,63.31,63.35,63.27,63.35,11500.0,60.4081,60.4463,60.3699,60.4463,11500.0
2012-08-10 14:30:00,63.32,63.37,63.11,63.35,17600.0,60.4177,60.4654,60.2173,60.4463,17600.0
2012-08-10 15:00:00,63.38,63.38,63.14,63.17,14100.0,60.4749,60.4749,60.2459,60.2745,14100.0
2012-08-10 15:30:00,63.17,63.43,63.13,63.36,34200.0,60.2745,60.5226,60.2364,60.4558,34200.0
2012-08-13 09:30:00,63.1,63.5,62.9,63.26,20100.0,60.2077,60.5894,60.0169,60.3604,20100.0
2012-08-13 10:00:00,63.31,63.4,62.76,62.86,25400.0,60.4081,60.494,59.8833,59.9787,25400.0
2012-08-13 10:30:00,62.84,62.96,62.76,62.84,10300.0,59.9597,60.0742,59.8833,59.9597,10300.0
2012-08-13 11:00:00,62.76,62.8,62.46,62.6,8400.0,59.8833,59.9215,59.5971,59.7307,8400.0
2012-08-13 11:30:00,62.58,62.81,62.44,62.73,6300.0,59.7116,59.931,59.578,59.8547,6300.0
2012-08-13 12:00:00,62.73,62.73,62.57,62.61,9200.0,59.8547,59.8547,59.702,59.7402,9200.0
2012-08-13 12:30:00,62.61,62.88,62.38,62.88,7900.0,59.7402,59.9978,59.5207,59.9978,7900.0
2012-08-13 13:00:00,62.92,62.92,62.86,62.9,2100.0,60.036,60.036,59.9787,60.0169,2100.0
2012-08-13 13:30:00,62.87,63.14,62.75,62.99,3900.0,59.9883,60.2459,59.8738,60.1028,3900.0
2012-08-13 14:00:00,63.04,63.3,63.01,63.3,3200.0,60.1505,60.3986,60.1219,60.3986,3200.0
2012-08-13 14:30:00,63.29,63.36,63.12,63.36,6600.0,60.389,60.4558,60.2268,60.4558,6600.0
2012-08-13 15:00:00,63.33,63.33,63.05,63.05,6900.0,60.4272,60.4272,60.16,60.16,6900.0
2012-08-13 15:30:00,63.04,63.23,63.01,63.19,25000.0,60.1505,60.3318,60.1219,60.2936,25000.0
2012-08-14 09:30:00,63.67,63.94,63.19,63.19,21000.0,60.7516,61.0092,60.2936,60.2936,21000.0
2012-08-14 10:00:00,63.26,63.75,63.26,63.3,8400.0,60.3604,60.8279,60.3604,60.3986,8400.0
2012-08-14 10:30:00,63.22,63.65,63.22,63.55,5300.0,60.3222,60.7325,60.3222,60.6371,5300.0
2012-08-14 11:00:00,63.5,63.86,63.48,63.53,7200.0,60.5894,60.9329,60.5703,60.618,7200.0
2012-08-14 11:30:00,63.54,63.65,63.44,63.5,2400.0,60.6276,60.7325,60.5322,60.5894,2400.0
2012-08-14 12:00:00,63.47,63.54,63.4,63.48,4500.0,60.5608,60.6276,60.494,60.5703,4500.0
2012-08-14 12:30:00,63.49,63.49,63.19,63.38,6400.0,60.5799,60.5799,60.2936,60.4749,6400.0
2012-08-14 13:00:00,63.33,63.33,63.15,63.33,4800.0,60.4272,60.4272,60.2554,60.4272,4800.0
2012-08-14 13:30:00,63.37,63.39,63.24,63.26,2300.0,60.4654,60.4844,60.3413,60.3604,2300.0
2012-08-14 14:00:00,63.27,63.4,63.11,63.15,5300.0,60.3699,60.494,60.2173,60.2554,5300.0
2012-08-14 14:30:00,63.15,63.2,63.03,63.19,5700.0,60.2554,60.3032,60.1409,60.2936,5700.0
2012-08-14 15:00:00,63.19,63.2,62.98,63.1,8600.0,60.2936,60.3032,60.0932,60.2077,8600.0
2012-08-14 15:30:00,63.08,63.09,62.69,62.99,36700.0,60.1887,60.1982,59.8165,60.1028,36700.0
2012-08-15 09:30:00,62.82,63.17,62.81,63.09,5900.0,59.9406,60.2745,59.931,60.1982,5900.0
2012-08-15 10:00:00,63.08,63.51,63.08,63.5,11900.0,60.1887,60.5989,60.1887,60.5894,11900.0
2012-08-15 10:30:00,63.45,63.55,62.95,63.44,13900.0,60.5417,60.6371,60.0646,60.5322,13900.0
2012-08-15 11:00:00,63.43,63.66,63.43,63.48,3200.0,60.5226,60.7421,60.5226,60.5703,3200.0
2012-08-15 11:30:00,63.57,63.77,63.39,63.55,5900.0,60.6562,60.847,60.4844,60.6371,5900.0
2012-08-15 12:00:00,63.54,63.65,63.53,63.58,5500.0,60.6276,60.7325,60.618,60.6657,5500.0
2012-08-15 12:30:00,63.59,64.0,63.57,63.98,29300.0,60.6753,61.0665,60.6562,61.0474,29300.0
2012-08-15 13:00:00,63.98,64.02,63.7,63.79,5100.0,61.0474,61.0856,60.7802,60.8661,5100.0
2012-08-15 13:30:00,63.85,63.87,63.74,63.86,5600.0,60.9234,60.9424,60.8184,60.9329,5600.0
2012-08-15 14:00:00,63.81,63.88,63.69,63.86,9900.0,60.8852,60.952,60.7707,60.9329,9900.0
2012-08-15 14:30:00,63.86,64.01,63.77,63.84,7300.0,60.9329,61.076,60.847,60.9138,7300.0
2012-08-15 15:00:00,63.76,63.94,63.6,63.74,12000.0,60.8375,61.0092,60.6848,60.8184,12000.0
2012-08-15 15:30:00,63.75,63.75,63.59,63.66,24000.0,60.8279,60.8279,60.6753,60.7421,24000.0
2012-08-16 09:30:00,63.4,63.65,62.58,62.75,20100.0,60.494,60.7325,59.7116,59.8738,20100.0
2012-08-16 10:00:00,62.69,62.69,62.38,62.4,12500.0,59.8165,59.8165,59.5207,59.5398,12500.0
2012-08-16 10:30:00,62.37,63.04,62.37,63.0,10600.0,59.5112,60.1505,59.5112,60.1123,10600.0
2012-08-16 11:00:00,63.02,63.11,62.74,63.01,15300.0,60.1314,60.2173,59.8642,60.1219,15300.0
2012-08-16 11:30:00,62.99,63.73,62.99,63.67,17700.0,60.1028,60.8089,60.1028,60.7516,17700.0
2012-08-16 12:00:00,63.63,64.09,63.58,64.09,9600.0,60.7134,61.1524,60.6657,61.1524,9600.0
2012-08-16 12:30:00,64.05,64.52,64.01,64.47,17600.0,61.1142,61.5627,61.076,61.5149,17600.0
2012-08-16 13:00:00,64.46,64.5,64.3,64.43,5400.0,61.5054,61.5436,61.3527,61.4768,5400.0
2012-08-16 13:30:00,64.41,64.45,64.25,64.25,4500.0,61.4577,61.4959,61.305,61.305,4500.0
2012-08-16 14:00:00,64.23,64.49,64.21,64.49,5100.0,61.2859,61.534,61.2669,61.534,5100.0
2012-08-16 14:30:00,64.5,64.7,64.42,64.42,6500.0,61.5436,61.7344,61.4672,61.4672,6500.0
2012-08-16 15:00:00,64.42,64.64,64.35,64.64,5100.0,61.4672,61.6772,61.4004,61.6772,5100.0
2012-08-16 15:30:00,64.6,64.75,64.51,64.6,25500.0,61.639,61.7821,61.5531,61.639,25500.0
2012-08-17 09:30:00,64.51,64.51,64.15,64.32,10200.0,61.5531,61.5531,61.2096,61.3718,10200.0
2012-08-17 10:00:00,64.26,64.8,64.02,64.72,11600.0,61.3146,61.8298,61.0856,61.7535,11600.0
2012-08-17 10:30:00,64.72,64.94,64.54,64.9,8900.0,61.7535,61.9634,61.5817,61.9252,8900.0
2012-08-17 11:00:00,64.81,64.98,64.81,64.95,6600.0,61.8394,62.0016,61.8394,61.9729,6600.0
2012-08-17 11:30:00,64.94,65.28,64.91,65.25,10500.0,61.9634,62.2878,61.9348,62.2592,10500.0
2012-08-17 12:00:00,65.23,65.32,65.1,65.26,19300.0,62.2401,62.326,62.1161,62.2687,19300.0
2012-08-17 12:30:00,65.29,65.31,65.09,65.12,3200.0,62.2974,62.3164,62.1065,62.1352,3200.0
2012-08-17 13:00:00,65.16,65.24,65.16,65.24,1300.0,62.1733,62.2497,62.1733,62.2497,1300.0
2012-08-17 13:30:00,65.2,65.23,64.55,64.55,23700.0,62.2115,62.2401,61.5913,61.5913,23700.0
2012-08-17 14:00:00,64.58,64.8,64.47,64.77,9100.0,61.6199,61.8298,61.5149,61.8012,9100.0
2012-08-17 14:30:00,64.74,65.0,64.64,64.8,50600.0,61.7726,62.0207,61.6772,61.8298,50600.0
2012-08-17 15:00:00,64.83,64.88,64.62,64.62,6500.0,61.8584,61.9062,61.6581,61.6581,6500.0
2012-08-17 15:30:00,64.62,64.95,64.52,64.87,32800.0,61.6581,61.9729,61.5627,61.8966,32800.0
2012-08-20 09:30:00,64.64,64.86,64.49,64.53,4600.0,61.6772,61.8871,61.534,61.5722,4600.0
2012-08-20 10:00:00,64.53,64.57,63.85,63.89,4700.0,61.5722,61.6104,60.9234,60.9615,4700.0
2012-08-20 10:30:00,63.89,64.06,63.88,64.06,2100.0,60.9615,61.1237,60.952,61.1237,2100.0
2012-08-20 11:00:00,64.12,64.15,63.91,63.92,3100.0,61.181,61.2096,60.9806,60.9902,3100.0
2012-08-20 11:30:00,63.92,64.09,63.92,64.09,3600.0,60.9902,61.1524,60.9902,61.1524,3600.0
2012-08-20 12:00:00,64.14,64.22,64.08,64.08,1800.0,61.2001,61.2764,61.1428,61.1428,1800.0
2012-08-20 12:30:00,64.14,64.27,64.09,64.2,7400.0,61.2001,61.3241,61.1524,61.2573,7400.0
2012-08-20 13:00:00,64.25,64.49,64.25,64.49,6500.0,61.305,61.534,61.305,61.534,6500.0
2012-08-20 13:30:00,64.5,64.6,64.42,64.6,8200.0,61.5436,61.639,61.4672,61.639,8200.0
2012-08-20 14:00:00,64.65,64.94,64.65,64.91,8600.0,61.6867,61.9634,61.6867,61.9348,8600.0
2012-08-20 14:30:00,64.87,64.95,64.77,64.88,5100.0,61.8966,61.9729,61.8012,61.9062,5100.0
2012-08-20 15:00:00,64.83,64.88,64.73,64.77,6600.0,61.8584,61.9062,61.763,61.8012,6600.0
2012-08-20 15:30:00,64.8,64.9,64.5,64.61,28000.0,61.8298,61.9252,61.5436,61.6485,28000.0
2012-08-21 09:30:00,65.04,65.86,64.91,65.86,14200.0,62.0588,62.8412,61.9348,62.8412,14200.0
2012-08-21 10:00:00,65.94,66.39,65.87,66.36,15900.0,62.9176,63.3469,62.8508,63.3183,15900.0
2012-08-21 10:30:00,66.37,66.66,66.24,66.25,13300.0,63.3279,63.6046,63.2038,63.2134,13300.0
2012-08-21 11:00:00,66.26,66.45,66.19,66.2,13200.0,63.2229,63.4042,63.1561,63.1656,13200.0
2012-08-21 11:30:00,66.28,66.48,66.2,66.3,15400.0,63.242,63.4328,63.1656,63.2611,15400.0
2012-08-21 12:00:00,66.24,66.25,65.94,65.99,14200.0,63.2038,63.2134,62.9176,62.9653,14200.0
2012-08-21 12:30:00,65.99,66.27,65.97,66.07,9000.0,62.9653,63.2324,62.9462,63.0416,9000.0
2012-08-21 13:00:00,66.06,66.06,65.67,65.7,6600.0,63.0321,63.0321,62.6599,62.6886,6600.0
2012-08-21 13:30:00,65.7,65.74,65.35,65.53,12100.0,62.6886,62.7267,62.3546,62.5264,12100.0
2012-08-21 14:00:00,65.44,65.49,65.39,65.41,8100.0,62.4405,62.4882,62.3928,62.4119,8100.0
2012-08-21 14:30:00,65.43,65.55,65.38,65.45,8100.0,62.4309,62.5454,62.3832,62.45,8100.0
2012-08-21 15:00:00,65.42,65.42,64.76,64.8,24200.0,62.4214,62.4214,61.7917,61.8298,24200.0
2012-08-21 15:30:00,64.84,65.1,64.81,65.03,26600.0,61.868,62.1161,61.8394,62.0493,26600.0
2012-08-22 09:30:00,64.87,65.11,64.17,64.78,5700.0,61.8966,62.1256,61.2287,61.8107,5700.0
2012-08-22 10:00:00,64.65,64.89,64.41,64.67,8700.0,61.6867,61.9157,61.4577,61.7058,8700.0
2012-08-22 10:30:00,64.78,64.83,64.18,64.18,4400.0,61.8107,61.8584,61.2382,61.2382,4400.0
2012-08-22 11:00:00,64.13,64.29,64.1,64.2,5700.0,61.1905,61.3432,61.1619,61.2573,5700.0
2012-08-22 11:30:00,64.16,64.25,64.08,64.18,4900.0,61.2192,61.305,61.1428,61.2382,4900.0
2012-08-22 12:00:00,64.3,64.36,64.11,64.28,5700.0,61.3527,61.41,61.1714,61.3337,5700.0
2012-08-22 12:30:00,64.25,64.34,63.99,64.0,18900.0,61.305,61.3909,61.0569,61.0665,18900.0
2012-08-22 13:00:00,64.02,64.02,63.76,63.86,5100.0,61.0856,61.0856,60.8375,60.9329,5100.0
2012-08-22 13:30:00,63.9,63.96,63.71,63.79,6300.0,60.9711,61.0283,60.7898,60.8661,6300.0
2012-08-22 14:00:00,63.9,64.37,63.88,64.11,14900.0,60.9711,61.4195,60.952,61.1714,14900.0
2012-08-22 14:30:00,64.12,64.29,64.09,64.19,7400.0,61.181,61.3432,61.1524,61.2478,7400.0
2012-08-22 15:00:00,64.15,64.35,64.04,64.09,9200.0,61.2096,61.4004,61.1047,61.1524,9200.0
2012-08-22 15:30:00,64.08,64.23,63.97,64.07,17700.0,61.1428,61.2859,61.0379,61.1333,17700.0
2012-08-23 09:30:00,64.13,64.31,63.64,63.76,7700.0,61.1905,61.3623,60.723,60.8375,7700.0
2012-08-23 10:00:00,63.55,63.99,63.55,63.9,2900.0,60.6371,61.0569,60.6371,60.9711,2900.0
2012-08-23 10:30:00,63.96,64.15,63.86,64.03,6500.0,61.0283,61.2096,60.9329,61.0951,6500.0
2012-08-23 11:00:00,64.1,64.14,63.84,64.0,3800.0,61.1619,61.2001,60.9138,61.0665,3800.0
2012-08-23 11:30:00,64.02,64.13,63.86,63.96,2800.0,61.0856,61.1905,60.9329,61.0283,2800.0
2012-08-23 12:00:00,63.82,63.89,63.39,63.53,10100.0,60.8947,60.9615,60.4844,60.618,10100.0
2012-08-23 12:30:00,63.62,63.92,63.62,63.82,3200.0,60.7039,60.9902,60.7039,60.8947,3200.0
2012-08-23 13:00:00,63.74,63.76,63.42,63.44,31200.0,60.8184,60.8375,60.5131,60.5322,31200.0
2012-08-23 13:30:00,63.43,63.66,63.43,63.65,2300.0,60.5226,60.7421,60.5226,60.7325,2300.0
2012-08-23 14:00:00,63.75,63.75,63.48,63.51,1900.0,60.8279,60.8279,60.5703,60.5989,1900.0
2012-08-23 14:30:00,63.5,63.96,63.5,63.84,4700.0,60.5894,61.0283,60.5894,60.9138,4700.0
2012-08-23 15:00:00,63.86,63.98,63.69,63.73,4500.0,60.9329,61.0474,60.7707,60.8089,4500.0
2012-08-23 15:30:00,63.78,63.91,63.6,63.65,28000.0,60.8566,60.9806,60.6848,60.7325,28000.0
2012-08-24 09:30:00,63.32,63.48,62.65,62.65,11700.0,60.4177,60.5703,59.7784,59.7784,11700.0
2012-08-24 10:00:00,62.61,62.86,62.57,62.86,11900.0,59.7402,59.9787,59.702,59.9787,11900.0
2012-08-24 10:30:00,62.8,63.22,62.77,63.1,10700.0,59.9215,60.3222,59.8929,60.2077,10700.0
2012-08-24 11:00:00,63.1,63.84,63.1,63.78,13300.0,60.2077,60.9138,60.2077,60.8566,13300.0
2012-08-24 11:30:00,63.77,63.88,63.51,63.54,4100.0,60.847,60.952,60.5989,60.6276,4100.0
2012-08-24 12:00:00,63.52,63.68,63.49,63.68,5900.0,60.6085,60.7612,60.5799,60.7612,5900.0
2012-08-24 12:30:00,63.6,63.73,63.55,63.56,5600.0,60.6848,60.8089,60.6371,60.6467,5600.0
2012-08-24 13:00:00,63.62,63.8,63.62,63.8,4900.0,60.7039,60.8757,60.7039,60.8757,4900.0
2012-08-24 13:30:00,63.79,63.99,63.77,63.84,6000.0,60.8661,61.0569,60.847,60.9138,6000.0
2012-08-24 14:00:00,63.83,63.9,63.76,63.9,7000.0,60.9043,60.9711,60.8375,60.9711,7000.0
2012-08-24 14:30:00,63.88,64.03,63.87,63.97,5700.0,60.952,61.0951,60.9424,61.0379,5700.0
2012-08-24 15:00:00,63.99,64.26,63.99,64.21,11200.0,61.0569,61.3146,61.0569,61.2669,11200.0
2012-08-24 15:30:00,64.19,64.21,63.8,63.94,45300.0,61.2478,61.2669,60.8757,61.0092,45300.0
2012-08-27 09:30:00,64.32,64.37,63.5,63.5,20400.0,61.3718,61.4195,60.5894,60.5894,20400.0
2012-08-27 10:00:00,63.64,64.42,63.64,64.42,13600.0,60.723,61.4672,60.723,61.4672,13600.0
2012-08-27 10:30:00,64.45,64.74,64.32,64.66,11000.0,61.4959,61.7726,61.3718,61.6962,11000.0
2012-08-27 11:00:00,64.72,65.13,64.3,64.34,20100.0,61.7535,62.1447,61.3527,61.3909,20100.0
2012-08-27 11:30:00,64.38,64.42,64.13,64.13,2000.0,61.4291,61.4672,61.1905,61.1905,2000.0
2012-08-27 12:00:00,64.12,64.29,63.95,64.11,4000.0,61.181,61.3432,61.0188,61.1714,4000.0
2012-08-27 12:30:00,64.01,64.02,63.86,63.89,4100.0,61.076,61.0856,60.9329,60.9615,4100.0
2012-08-27 13:00:00,63.92,64.03,63.85,63.92,8800.0,60.9902,61.0951,60.9234,60.9902,8800.0
2012-08-27 13:30:00,63.97,64.0,63.72,63.72,7200.0,61.0379,61.0665,60.7993,60.7993,7200.0
2012-08-27 14:00:00,63.69,63.95,63.64,63.92,8600.0,60.7707,61.0188,60.723,60.9902,8600.0
2012-08-27 14:30:00,63.99,64.07,63.92,63.92,5000.0,61.0569,61.1333,60.9902,60.9902,5000.0
2012-08-27 15:00:00,64.0,64.04,63.82,63.89,11400.0,61.0665,61.1047,60.8947,60.9615,11400.0
2012-08-27 15:30:00,63.86,63.97,63.81,63.91,31700.0,60.9329,61.0379,60.8852,60.9806,31700.0
2012-08-28 09:30:00,63.97,64.37,63.83,63.96,8400.0,61.0379,61.4195,60.9043,61.0283,8400.0
2012-08-28 10:00:00,63.91,64.53,63.8,64.26,16600.0,60.9806,61.5722,60.8757,61.3146,16600.0
2012-08-28 10:30:00,64.38,64.51,64.25,64.31,57200.0,61.4291,61.5531,61.305,61.3623,57200.0
2012-08-28 11:00:00,64.31,64.34,63.69,63.77,18700.0,61.3623,61.3909,60.7707,60.847,18700.0
2012-08-28 11:30:00,63.69,64.01,63.62,64.01,2700.0,60.7707,61.076,60.7039,61.076,2700.0
2012-08-28 12:00:00,64.05,64.07,63.99,64.04,3600.0,61.1142,61.1333,61.0569,61.1047,3600.0
2012-08-28 12:30:00,63.99,64.38,63.98,64.35,18400.0,61.0569,61.4291,61.0474,61.4004,18400.0
2012-08-28 13:00:00,64.36,64.36,64.19,64.28,4200.0,61.41,61.41,61.2478,61.3337,4200.0
2012-08-28 13:30:00,64.25,64.34,64.13,64.14,50400.0,61.305,61.3909,61.1905,61.2001,50400.0
2012-08-28 14:00:00,64.1,64.35,64.09,64.35,3000.0,61.1619,61.4004,61.1524,61.4004,3000.0
2012-08-28 14:30:00,64.38,64.41,64.25,64.38,4700.0,61.4291,61.4577,61.305,61.4291,4700.0
2012-08-28 15:00:00,64.39,64.48,64.13,64.14,14900.0,61.4386,61.5245,61.1905,61.2001,14900.0
2012-08-28 15:30:00,64.22,64.23,63.8,63.95,37700.0,61.2764,61.2859,60.8757,61.0188,37700.0
2012-08-29 09:30:00,64.06,64.19,63.65,63.8,14000.0,61.1237,61.2478,60.7325,60.8757,14000.0
2012-08-29 10:00:00,63.91,64.2,63.89,63.99,9000.0,60.9806,61.2573,60.9615,61.0569,9000.0
2012-08-29 10:30:00,64.1,64.1,63.84,63.86,3700.0,61.1619,61.1619,60.9138,60.9329,3700.0
2012-08-29 11:00:00,63.81,63.84,63.67,63.84,5000.0,60.8852,60.9138,60.7516,60.9138,5000.0
2012-08-29 11:30:00,63.87,64.16,63.71,63.94,97500.0,60.9424,61.2192,60.7898,61.0092,97500.0
2012-08-29 12:00:00,63.85,64.52,63.85,64.52,22400.0,60.9234,61.5627,60.9234,61.5627,22400.0
2012-08-29 12:30:00,64.46,64.53,64.22,64.51,6800.0,61.5054,61.5722,61.2764,61.5531,6800.0
2012-08-29 13:00:00,64.52,64.69,64.43,64.62,64900.0,61.5627,61.7249,61.4768,61.6581,64900.0
2012-08-29 13:30:00,64.63,65.1,64.63,64.76,14500.0,61.6676,62.1161,61.6676,61.7917,14500.0
2012-08-29 14:00:00,64.88,64.94,64.7,64.73,34500.0,61.9062,61.9634,61.7344,61.763,34500.0
2012-08-29 14:30:00,64.73,64.76,64.57,64.64,7300.0,61.763,61.7917,61.6104,61.6772,7300.0
2012-08-29 15:00:00,64.61,64.73,64.48,64.54,19300.0,61.6485,61.763,61.5245,61.5817,19300.0
2012-08-29 15:30:00,64.53,64.61,64.27,64.32,33700.0,61.5722,61.6485,61.3241,61.3718,33700.0
2012-08-30 09:30:00,63.71,63.8,63.48,63.52,2400.0,60.7898,60.8757,60.5703,60.6085,2400.0
2012-08-30 10:00:00,63.53,63.59,62.89,62.89,19300.0,60.618,60.6753,60.0074,60.0074,19300.0
2012-08-30 10:30:00,62.87,62.87,62.18,62.4,38900.0,59.9883,59.9883,59.3299,59.5398,38900.0
2012-08-30 11:00:00,62.38,62.86,62.28,62.74,64900.0,59.5207,59.9787,59.4253,59.8642,64900.0
2012-08-30 11:30:00,62.76,62.88,62.69,62.83,2700.0,59.8833,59.9978,59.8165,59.9501,2700.0
2012-08-30 12:00:00,62.79,62.97,62.68,62.71,24200.0,59.912,60.0837,59.807,59.8356,24200.0
2012-08-30 12:30:00,62.81,62.89,62.71,62.8,6100.0,59.931,60.0074,59.8356,59.9215,6100.0
2012-08-30 13:00:00,62.83,62.94,62.75,62.77,3900.0,59.9501,60.0551,59.8738,59.8929,3900.0
2012-08-30 13:30:00,62.74,62.99,62.73,62.99,11400.0,59.8642,60.1028,59.8547,60.1028,11400.0
2012-08-30 14:00:00,62.96,63.1,62.87,62.93,24900.0,60.0742,60.2077,59.9883,60.0455,24900.0
2012-08-30 14:30:00,62.95,63.02,62.88,62.95,3200.0,60.0646,60.1314,59.9978,60.0646,3200.0
2012-08-30 15:00:00,62.95,63.09,62.93,63.0,6000.0,60.0646,60.1982,60.0455,60.1123,6000.0
2012-08-30 15:30:00,63.01,63.06,62.75,62.77,17600.0,60.1219,60.1696,59.8738,59.8929,17600.0
2012-08-31 09:30:00,63.3,63.55,63.12,63.28,5900.0,60.3986,60.6371,60.2268,60.3795,5900.0
2012-08-31 10:00:00,63.14,63.54,62.67,63.35,15600.0,60.2459,60.6276,59.7975,60.4463,15600.0
2012-08-31 10:30:00,63.28,64.13,63.28,64.03,11500.0,60.3795,61.1905,60.3795,61.0951,11500.0
2012-08-31 11:00:00,64.1,64.44,64.1,64.16,10300.0,61.1619,61.4863,61.1619,61.2192,10300.0
2012-08-31 11:30:00,64.14,64.42,64.14,64.31,21800.0,61.2001,61.4672,61.2001,61.3623,21800.0
2012-08-31 12:00:00,64.31,64.34,63.96,64.01,5700.0,61.3623,61.3909,61.0283,61.076,5700.0
2012-08-31 12:30:00,63.91,64.14,63.82,63.97,5100.0,60.9806,61.2001,60.8947,61.0379,5100.0
2012-08-31 13:00:00,63.98,64.01,63.71,63.78,3700.0,61.0474,61.076,60.7898,60.8566,3700.0
2012-08-31 13:30:00,63.8,64.11,63.76,64.03,3300.0,60.8757,61.1714,60.8375,61.0951,3300.0
2012-08-31 14:00:00,64.02,64.47,63.99,64.44,5000.0,61.0856,61.5149,61.0569,61.4863,5000.0
2012-08-31 14:30:00,64.46,64.46,64.15,64.32,6100.0,61.5054,61.5054,61.2096,61.3718,6100.0
2012-08-31 15:00:00,64.31,64.31,64.02,64.16,5100.0,61.3623,61.3623,61.0856,61.2192,5100.0
2012-08-31 15:30:00,64.13,64.32,64.05,64.17,20800.0,61.1905,61.3718,61.1142,61.2287,20800.0
2012-09-04 09:30:00,64.1,64.68,64.1,64.56,16000.0,61.1619,61.7153,61.1619,61.6008,16000.0
2012-09-04 10:00:00,64.56,64.72,63.83,63.83,11200.0,61.6008,61.7535,60.9043,60.9043,11200.0
2012-09-04 10:30:00,63.66,63.81,63.37,63.39,8600.0,60.7421,60.8852,60.4654,60.4844,8600.0
2012-09-04 11:00:00,63.44,63.72,63.38,63.63,6200.0,60.5322,60.7993,60.4749,60.7134,6200.0
2012-09-04 11:30:00,63.63,63.68,63.35,63.44,4400.0,60.7134,60.7612,60.4463,60.5322,4400.0
2012-09-04 12:00:00,63.37,63.56,63.35,63.42,59500.0,60.4654,60.6467,60.4463,60.5131,59500.0
2012-09-04 12:30:00,63.45,64.15,63.4,64.14,6700.0,60.5417,61.2096,60.494,61.2001,6700.0
2012-09-04 13:00:00,64.12,64.47,64.12,64.45,6100.0,61.181,61.5149,61.181,61.4959,6100.0
2012-09-04 13:30:00,64.45,64.61,64.36,64.49,5300.0,61.4959,61.6485,61.41,61.534,5300.0
2012-09-04 14:00:00,64.5,65.33,64.44,65.33,25100.0,61.5436,62.3355,61.4863,62.3355,25100.0
2012-09-04 14:30:00,65.26,65.73,65.26,65.46,19000.0,62.2687,62.7172,62.2687,62.4596,19000.0
2012-09-04 15:00:00,65.46,65.72,65.29,65.72,17100.0,62.4596,62.7077,62.2974,62.7077,17100.0
2012-09-04 15:30:00,65.74,65.77,65.31,65.46,40500.0,62.7267,62.7554,62.3164,62.4596,40500.0
2012-09-05 09:30:00,65.0,65.36,64.84,65.09,14400.0,62.0207,62.3642,61.868,62.1065,14400.0
2012-09-05 10:00:00,65.05,65.5,64.9,65.4,9400.0,62.0684,62.4977,61.9252,62.4023,9400.0
2012-09-05 10:30:00,65.42,65.55,65.15,65.15,7900.0,62.4214,62.5454,62.1638,62.1638,7900.0
2012-09-05 11:00:00,65.15,65.5,65.02,65.31,16600.0,62.1638,62.4977,62.0397,62.3164,16600.0
2012-09-05 11:30:00,65.28,65.3,64.9,65.09,4600.0,62.2878,62.3069,61.9252,62.1065,4600.0
2012-09-05 12:00:00,65.09,65.58,65.09,65.56,5200.0,62.1065,62.5741,62.1065,62.555,5200.0
2012-09-05 12:30:00,65.57,65.6,65.47,65.59,7300.0,62.5645,62.5932,62.4691,62.5836,7300.0
2012-09-05 13:00:00,65.54,65.54,65.26,65.26,3800.0,62.5359,62.5359,62.2687,62.2687,3800.0
2012-09-05 13:30:00,65.23,65.23,64.76,65.07,5300.0,62.2401,62.2401,61.7917,62.0874,5300.0
2012-09-05 14:00:00,65.1,65.5,65.08,65.5,7900.0,62.1161,62.4977,62.097,62.4977,7900.0
2012-09-05 14:30:00,65.51,65.61,65.41,65.47,29900.0,62.5073,62.6027,62.4119,62.4691,29900.0
2012-09-05 15:00:00,65.46,65.49,65.2,65.32,13500.0,62.4596,62.4882,62.2115,62.326,13500.0
2012-09-05 15:30:00,65.26,65.44,64.99,65.18,31300.0,62.2687,62.4405,62.0111,62.1924,31300.0
2012-09-06 09:30:00,65.54,65.89,65.45,65.75,10900.0,62.5359,62.8699,62.45,62.7363,10900.0
2012-09-06 10:00:00,65.77,66.42,65.77,66.29,14300.0,62.7554,63.3756,62.7554,63.2515,14300.0
2012-09-06 10:30:00,66.33,67.15,66.33,67.04,30500.0,63.2897,64.0721,63.2897,63.9671,30500.0
2012-09-06 11:00:00,67.03,67.16,66.88,67.16,18900.0,63.9576,64.0816,63.8145,64.0816,18900.0
2012-09-06 11:30:00,67.18,67.57,67.17,67.57,15200.0,64.1007,64.4729,64.0912,64.4729,15200.0
2012-09-06 12:00:00,67.5,67.89,67.5,67.75,13600.0,64.4061,64.7782,64.4061,64.6446,13600.0
2012-09-06 12:30:00,67.78,68.05,67.78,68.01,14700.0,64.6732,64.9309,64.6732,64.8927,14700.0
2012-09-06 13:00:00,68.0,68.06,67.7,67.73,23400.0,64.8831,64.9404,64.5969,64.6255,23400.0
2012-09-06 13:30:00,67.76,67.89,67.69,67.86,22000.0,64.6541,64.7782,64.5874,64.7496,22000.0
2012-09-06 14:00:00,67.88,68.02,67.7,67.92,22500.0,64.7686,64.9022,64.5969,64.8068,22500.0
2012-09-06 14:30:00,67.94,68.04,67.71,67.95,37400.0,64.8259,64.9213,64.6064,64.8354,37400.0
2012-09-06 15:00:00,67.98,67.98,67.56,67.79,51500.0,64.8641,64.8641,64.4633,64.6828,51500.0
2012-09-06 15:30:00,67.79,68.19,67.79,68.16,84900.0,64.6828,65.0644,64.6828,65.0358,84900.0
2012-09-07 09:30:00,68.49,68.89,68.24,68.43,37200.0,65.3507,65.7323,65.1121,65.2934,37200.0
2012-09-07 10:00:00,68.43,68.65,68.22,68.58,27700.0,65.2934,65.5034,65.0931,65.4366,27700.0
2012-09-07 10:30:00,68.58,69.25,68.5,69.23,17100.0,65.4366,66.0758,65.3602,66.0568,17100.0
2012-09-07 11:00:00,69.17,69.4,69.04,69.4,26500.0,65.9995,66.219,65.8755,66.219,26500.0
2012-09-07 11:30:00,69.42,69.45,69.11,69.2,148100.0,66.2381,66.2667,65.9423,66.0281,148100.0
2012-09-07 12:00:00,69.12,69.2,68.9,69.07,11600.0,65.9518,66.0281,65.7419,65.9041,11600.0
2012-09-07 12:30:00,69.04,69.31,69.04,69.13,19000.0,65.8755,66.1331,65.8755,65.9613,19000.0
2012-09-07 13:00:00,69.07,69.2,68.97,69.01,22400.0,65.9041,66.0281,65.8087,65.8468,22400.0
2012-09-07 13:30:00,68.98,69.12,68.88,69.04,14000.0,65.8182,65.9518,65.7228,65.8755,14000.0
2012-09-07 14:00:00,69.04,69.15,69.0,69.04,19900.0,65.8755,65.9804,65.8373,65.8755,19900.0
2012-09-07 14:30:00,69.06,69.11,68.79,69.01,19200.0,65.8946,65.9423,65.6369,65.8468,19200.0
2012-09-07 15:00:00,68.96,69.03,68.7,68.72,31900.0,65.7991,65.8659,65.5511,65.5701,31900.0
2012-09-07 15:30:00,68.72,69.01,68.62,68.99,50600.0,65.5701,65.8468,65.4747,65.8278,50600.0
2012-09-10 09:30:00,68.63,68.94,68.63,68.94,5200.0,65.4843,65.7801,65.4843,65.7801,5200.0
2012-09-10 10:00:00,69.0,69.0,68.63,68.7,4200.0,65.8373,65.8373,65.4843,65.5511,4200.0
2012-09-10 10:30:00,68.69,68.77,68.43,68.7,12200.0,65.5415,65.6179,65.2934,65.5511,12200.0
2012-09-10 11:00:00,68.72,69.0,68.66,68.92,18300.0,65.5701,65.8373,65.5129,65.761,18300.0
2012-09-10 11:30:00,68.89,69.15,68.89,69.11,5100.0,65.7323,65.9804,65.7323,65.9423,5100.0
2012-09-10 12:00:00,69.16,69.19,69.06,69.13,5500.0,65.99,66.0186,65.8946,65.9613,5500.0
2012-09-10 12:30:00,69.11,69.12,68.92,69.01,12100.0,65.9423,65.9518,65.761,65.8468,12100.0
2012-09-10 13:00:00,69.04,69.07,68.94,68.95,16300.0,65.8755,65.9041,65.7801,65.7896,16300.0
2012-09-10 13:30:00,68.95,68.95,68.53,68.53,11300.0,65.7896,65.7896,65.3889,65.3889,11300.0
2012-09-10 14:00:00,68.54,68.84,68.53,68.75,6700.0,65.3984,65.6846,65.3889,65.5988,6700.0
2012-09-10 14:30:00,68.76,68.87,68.61,68.63,24400.0,65.6083,65.7133,65.4652,65.4843,24400.0
2012-09-10 15:00:00,68.67,68.71,68.43,68.44,10700.0,65.5224,65.5606,65.2934,65.303,10700.0
2012-09-10 15:30:00,68.38,68.55,68.3,68.48,46300.0,65.2457,65.4079,65.1694,65.3411,46300.0
2012-09-11 09:30:00,68.57,69.11,68.57,69.03,11200.0,65.427,65.9423,65.427,65.8659,11200.0
2012-09-11 10:00:00,69.1,69.1,68.75,68.89,13700.0,65.9327,65.9327,65.5988,65.7323,13700.0
2012-09-11 10:30:00,68.88,68.93,68.77,68.83,39500.0,65.7228,65.7705,65.6179,65.6751,39500.0
2012-09-11 11:00:00,68.87,69.33,68.83,69.15,48600.0,65.7133,66.1522,65.6751,65.9804,48600.0
2012-09-11 11:30:00,69.14,69.19,68.95,68.96,3100.0,65.9709,66.0186,65.7896,65.7991,3100.0
2012-09-11 12:00:00,68.94,68.94,68.58,68.71,5800.0,65.7801,65.7801,65.4366,65.5606,5800.0
2012-09-11 12:30:00,68.72,68.84,68.68,68.7,20600.0,65.5701,65.6846,65.532,65.5511,20600.0
2012-09-11 13:00:00,68.7,68.74,68.58,68.63,34400.0,65.5511,65.5892,65.4366,65.4843,34400.0
2012-09-11 13:30:00,68.61,68.68,68.56,68.64,15400.0,65.4652,65.532,65.4175,65.4938,15400.0
2012-09-11 14:00:00,68.62,68.69,68.43,68.6,13300.0,65.4747,65.5415,65.2934,65.4556,13300.0
2012-09-11 14:30:00,68.59,68.64,68.21,68.38,27400.0,65.4461,65.4938,65.0835,65.2457,27400.0
2012-09-11 15:00:00,68.32,68.61,68.24,68.6,20200.0,65.1885,65.4652,65.1121,65.4556,20200.0
2012-09-11 15:30:00,68.64,68.77,68.53,68.65,77900.0,65.4938,65.6179,65.3889,65.5034,77900.0
2012-09-12 09:30:00,68.9,69.44,68.59,68.59,7300.0,65.7419,66.2571,65.4461,65.4461,7300.0
2012-09-12 10:00:00,68.64,68.81,68.53,68.54,30400.0,65.4938,65.656,65.3889,65.3984,30400.0
2012-09-12 10:30:00,68.43,68.48,68.17,68.33,12200.0,65.2934,65.3411,65.0454,65.198,12200.0
2012-09-12 11:00:00,68.35,68.46,68.19,68.19,18300.0,65.2171,65.3221,65.0644,65.0644,18300.0
2012-09-12 11:30:00,68.23,68.43,68.22,68.25,9800.0,65.1026,65.2934,65.0931,65.1217,9800.0
2012-09-12 12:00:00,68.25,68.35,68.17,68.35,5900.0,65.1217,65.2171,65.0454,65.2171,5900.0
2012-09-12 12:30:00,68.3,68.33,68.22,68.3,8300.0,65.1694,65.198,65.0931,65.1694,8300.0
2012-09-12 13:00:00,68.24,68.38,68.22,68.25,6900.0,65.1121,65.2457,65.0931,65.1217,6900.0
2012-09-12 13:30:00,68.26,68.32,68.17,68.17,8300.0,65.1312,65.1885,65.0454,65.0454,8300.0
2012-09-12 14:00:00,68.19,68.25,68.04,68.07,14100.0,65.0644,65.1217,64.9213,64.9499,14100.0
2012-09-12 14:30:00,68.13,68.22,67.92,68.04,11400.0,65.0072,65.0931,64.8068,64.9213,11400.0
2012-09-12 15:00:00,68.05,68.21,67.97,68.19,26800.0,64.9309,65.0835,64.8545,65.0644,26800.0
2012-09-12 15:30:00,68.19,68.28,67.9,68.13,59300.0,65.0644,65.1503,64.7877,65.0072,59300.0
2012-09-13 09:30:00,67.87,67.87,66.24,66.32,53400.0,64.7591,64.7591,63.2038,63.2801,53400.0
2012-09-13 10:00:00,66.32,66.76,66.32,66.68,18600.0,63.2801,63.7,63.2801,63.6236,18600.0
2012-09-13 10:30:00,66.67,66.99,66.6,66.99,10500.0,63.6141,63.9194,63.5473,63.9194,10500.0
2012-09-13 11:00:00,66.98,67.44,66.98,67.08,57800.0,63.9099,64.3488,63.9099,64.0053,57800.0
2012-09-13 11:30:00,67.09,67.54,67.04,67.3,13400.0,64.0149,64.4442,63.9671,64.2152,13400.0
2012-09-13 12:00:00,67.33,67.51,67.07,67.16,9300.0,64.2439,64.4156,63.9958,64.0816,9300.0
2012-09-13 12:30:00,67.18,67.94,67.06,67.31,41000.0,64.1007,64.8259,63.9862,64.2248,41000.0
2012-09-13 13:00:00,67.42,68.1,67.3,68.01,23500.0,64.3297,64.9786,64.2152,64.8927,23500.0
2012-09-13 13:30:00,68.2,68.27,67.78,67.95,13800.0,65.074,65.1408,64.6732,64.8354,13800.0
2012-09-13 14:00:00,68.0,68.32,67.83,68.18,27400.0,64.8831,65.1885,64.7209,65.0549,27400.0
2012-09-13 14:30:00,68.16,68.35,67.93,68.23,13900.0,65.0358,65.2171,64.8164,65.1026,13900.0
2012-09-13 15:00:00,68.24,68.35,67.9,67.96,33300.0,65.1121,65.2171,64.7877,64.845,33300.0
2012-09-13 15:30:00,67.95,68.15,67.88,68.0,58000.0,64.8354,65.0263,64.7686,64.8831,58000.0
2012-09-14 09:30:00,67.99,68.63,67.49,68.24,28600.0,64.8736,65.4843,64.3965,65.1121,28600.0
2012-09-14 10:00:00,68.26,68.6,68.19,68.42,35800.0,65.1312,65.4556,65.0644,65.2839,35800.0
2012-09-14 10:30:00,68.4,68.43,68.16,68.2,18700.0,65.2648,65.2934,65.0358,65.074,18700.0
2012-09-14 11:00:00,68.2,68.59,67.98,68.22,36100.0,65.074,65.4461,64.8641,65.0931,36100.0
2012-09-14 11:30:00,68.25,68.46,68.0,68.41,19500.0,65.1217,65.3221,64.8831,65.2744,19500.0
2012-09-14 12:00:00,68.32,68.69,68.32,68.53,13500.0,65.1885,65.5415,65.1885,65.3889,13500.0
2012-09-14 12:30:00,68.59,68.74,68.28,68.35,16800.0,65.4461,65.5892,65.1503,65.2171,16800.0
2012-09-14 13:00:00,68.36,68.48,68.1,68.1,14700.0,65.2266,65.3411,64.9786,64.9786,14700.0
2012-09-14 13:30:00,68.17,68.33,68.0,68.25,21700.0,65.0454,65.198,64.8831,65.1217,21700.0
2012-09-14 14:00:00,68.25,68.3,68.06,68.22,20900.0,65.1217,65.1694,64.9404,65.0931,20900.0
2012-09-14 14:30:00,68.22,68.39,68.18,68.31,22300.0,65.0931,65.2553,65.0549,65.1789,22300.0
2012-09-14 15:00:00,68.28,68.34,68.17,68.21,23500.0,65.1503,65.2076,65.0454,65.0835,23500.0
2012-09-14 15:30:00,68.22,68.57,68.16,68.46,47000.0,65.0931,65.427,65.0358,65.3221,47000.0
2012-09-17 09:30:00,68.19,68.19,67.55,67.64,9800.0,65.0644,65.0644,64.4538,64.5396,9800.0
2012-09-17 10:00:00,67.59,67.76,67.55,67.66,7500.0,64.4919,64.6541,64.4538,64.5587,7500.0
2012-09-17 10:30:00,67.66,67.68,67.38,67.53,4500.0,64.5587,64.5778,64.2916,64.4347,4500.0
2012-09-17 11:00:00,67.5,67.58,67.43,67.5,6400.0,64.4061,64.4824,64.3393,64.4061,6400.0
2012-09-17 11:30:00,67.53,67.55,67.27,67.29,5100.0,64.4347,64.4538,64.1866,64.2057,5100.0
2012-09-17 12:00:00,67.29,67.56,67.29,67.56,7200.0,64.2057,64.4633,64.2057,64.4633,7200.0
2012-09-17 12:30:00,67.55,67.55,67.32,67.32,4200.0,64.4538,64.4538,64.2343,64.2343,4200.0
2012-09-17 13:00:00,67.38,67.49,67.33,67.41,4600.0,64.2916,64.3965,64.2439,64.3202,4600.0
2012-09-17 13:30:00,67.41,67.42,67.31,67.4,5700.0,64.3202,64.3297,64.2248,64.3106,5700.0
2012-09-17 14:00:00,67.4,67.56,67.33,67.56,4600.0,64.3106,64.4633,64.2439,64.4633,4600.0
2012-09-17 14:30:00,67.5,67.5,67.36,67.36,9200.0,64.4061,64.4061,64.2725,64.2725,9200.0
2012-09-17 15:00:00,67.38,67.49,67.34,67.43,14200.0,64.2916,64.3965,64.2534,64.3393,14200.0
2012-09-17 15:30:00,67.4,67.53,67.31,67.44,67200.0,64.3106,64.4347,64.2248,64.3488,67200.0
2012-09-18 09:30:00,67.24,67.34,67.03,67.03,20700.0,64.158,64.2534,63.9576,63.9576,20700.0
2012-09-18 10:00:00,67.05,67.09,66.5,66.58,16600.0,63.9767,64.0149,63.4519,63.5282,16600.0
2012-09-18 10:30:00,66.6,66.67,66.16,66.32,17600.0,63.5473,63.6141,63.1275,63.2801,17600.0
2012-09-18 11:00:00,66.33,66.54,66.17,66.46,20300.0,63.2897,63.4901,63.137,63.4137,20300.0
2012-09-18 11:30:00,66.47,66.52,66.23,66.23,19000.0,63.4233,63.471,63.1943,63.1943,19000.0
2012-09-18 12:00:00,66.26,66.45,66.03,66.36,15800.0,63.2229,63.4042,63.0034,63.3183,15800.0
2012-09-18 12:30:00,66.31,66.53,66.28,66.53,9900.0,63.2706,63.4805,63.242,63.4805,9900.0
2012-09-18 13:00:00,66.5,66.53,66.27,66.34,13500.0,63.4519,63.4805,63.2324,63.2992,13500.0
2012-09-18 13:30:00,66.32,66.42,66.1,66.21,8400.0,63.2801,63.3756,63.0702,63.1752,8400.0
2012-09-18 14:00:00,66.23,66.4,66.18,66.25,18000.0,63.1943,63.3565,63.1466,63.2134,18000.0
2012-09-18 14:30:00,66.25,66.3,66.17,66.23,42000.0,63.2134,63.2611,63.137,63.1943,42000.0
2012-09-18 15:00:00,66.22,66.29,66.05,66.11,36100.0,63.1847,63.2515,63.0225,63.0798,36100.0
2012-09-18 15:30:00,66.08,66.33,66.05,66.22,104100.0,63.0511,63.2897,63.0225,63.1847,104100.0
2012-09-19 09:30:00,66.57,66.81,65.91,66.0,12800.0,63.5187,63.7477,62.8889,62.9748,12800.0
2012-09-19 10:00:00,66.17,66.66,66.08,66.16,12500.0,63.137,63.6046,63.0511,63.1275,12500.0
2012-09-19 10:30:00,66.09,66.52,65.75,66.36,13800.0,63.0607,63.471,62.7363,63.3183,13800.0
2012-09-19 11:00:00,66.3,66.36,66.22,66.22,30400.0,63.2611,63.3183,63.1847,63.1847,30400.0
2012-09-19 11:30:00,66.23,66.23,66.02,66.09,10700.0,63.1943,63.1943,62.9939,63.0607,10700.0
2012-09-19 12:00:00,66.06,66.42,65.97,66.37,11400.0,63.0321,63.3756,62.9462,63.3279,11400.0
2012-09-19 12:30:00,66.37,66.48,66.34,66.48,12400.0,63.3279,63.4328,63.2992,63.4328,12400.0
2012-09-19 13:00:00,66.49,66.5,66.06,66.07,9600.0,63.4424,63.4519,63.0321,63.0416,9600.0
2012-09-19 13:30:00,66.1,66.22,65.82,65.9,15400.0,63.0702,63.1847,62.8031,62.8794,15400.0
2012-09-19 14:00:00,65.9,65.92,65.72,65.74,26900.0,62.8794,62.8985,62.7077,62.7267,26900.0
2012-09-19 14:30:00,65.76,65.88,65.69,65.86,25000.0,62.7458,62.8603,62.679,62.8412,25000.0
2012-09-19 15:00:00,65.89,66.23,65.76,66.18,37100.0,62.8699,63.1943,62.7458,63.1466,37100.0
2012-09-19 15:30:00,66.17,66.53,66.04,66.24,64600.0,63.137,63.4805,63.013,63.2038,64600.0
2012-09-20 09:30:00,65.76,65.76,65.29,65.4,6500.0,62.7458,62.7458,62.2974,62.4023,6500.0
2012-09-20 10:00:00,65.54,65.84,65.43,65.77,3700.0,62.5359,62.8222,62.4309,62.7554,3700.0
2012-09-20 10:30:00,65.83,66.19,65.83,66.16,14300.0,62.8126,63.1561,62.8126,63.1275,14300.0
2012-09-20 11:00:00,66.17,66.3,65.68,65.68,22100.0,63.137,63.2611,62.6695,62.6695,22100.0
2012-09-20 11:30:00,65.8,65.95,65.76,65.81,12500.0,62.784,62.9271,62.7458,62.7935,12500.0
2012-09-20 12:00:00,65.84,66.0,65.66,65.66,12200.0,62.8222,62.9748,62.6504,62.6504,12200.0
2012-09-20 12:30:00,65.62,65.99,65.62,65.99,3600.0,62.6122,62.9653,62.6122,62.9653,3600.0
2012-09-20 13:00:00,65.99,66.03,65.87,65.99,6300.0,62.9653,63.0034,62.8508,62.9653,6300.0
2012-09-20 13:30:00,66.0,66.0,65.83,65.87,10200.0,62.9748,62.9748,62.8126,62.8508,10200.0
2012-09-20 14:00:00,65.87,65.93,65.83,65.89,16100.0,62.8508,62.908,62.8126,62.8699,16100.0
2012-09-20 14:30:00,65.79,66.0,65.79,65.97,19300.0,62.7744,62.9748,62.7744,62.9462,19300.0
2012-09-20 15:00:00,65.98,65.98,65.89,65.9,15700.0,62.9557,62.9557,62.8699,62.8794,15700.0
2012-09-20 15:30:00,65.92,66.0,65.87,65.99,30200.0,62.8985,62.9748,62.8508,62.9653,30200.0
2012-09-21 09:30:00,66.22,66.61,65.7,65.79,186600.0,63.1847,63.5569,62.6886,62.7744,186600.0
2012-09-21 10:00:00,65.87,65.87,65.6,65.82,19700.0,62.8508,62.8508,62.5932,62.8031,19700.0
2012-09-21 10:30:00,65.74,66.0,65.74,65.91,15000.0,62.7267,62.9748,62.7267,62.8889,15000.0
2012-09-21 11:00:00,65.91,66.08,65.85,65.87,24300.0,62.8889,63.0511,62.8317,62.8508,24300.0
2012-09-21 11:30:00,65.9,66.11,65.9,65.94,9400.0,62.8794,63.0798,62.8794,62.9176,9400.0
2012-09-21 12:00:00,66.0,66.05,65.83,65.98,11100.0,62.9748,63.0225,62.8126,62.9557,11100.0
2012-09-21 12:30:00,66.03,66.11,65.84,65.88,26300.0,63.0034,63.0798,62.8222,62.8603,26300.0
2012-09-21 13:00:00,65.82,66.0,65.79,65.94,8800.0,62.8031,62.9748,62.7744,62.9176,8800.0
2012-09-21 13:30:00,65.93,66.0,65.85,65.99,19100.0,62.908,62.9748,62.8317,62.9653,19100.0
2012-09-21 14:00:00,65.99,66.12,65.93,66.07,14100.0,62.9653,63.0893,62.908,63.0416,14100.0
2012-09-21 14:30:00,66.02,66.14,65.94,65.94,11300.0,62.9939,63.1084,62.9176,62.9176,11300.0
2012-09-21 15:00:00,65.86,66.05,65.84,65.94,12400.0,62.8412,63.0225,62.8222,62.9176,12400.0
2012-09-21 15:30:00,65.98,66.05,65.79,65.89,36700.0,62.9557,63.0225,62.7744,62.8699,36700.0
2012-09-24 09:30:00,65.37,65.61,65.12,65.52,5500.0,62.3737,62.6027,62.1352,62.5168,5500.0
2012-09-24 10:00:00,65.5,65.66,65.36,65.52,8000.0,62.4977,62.6504,62.3642,62.5168,8000.0
2012-09-24 10:30:00,65.6,65.75,65.52,65.65,24200.0,62.5932,62.7363,62.5168,62.6409,24200.0
2012-09-24 11:00:00,65.66,65.76,65.33,65.65,28100.0,62.6504,62.7458,62.3355,62.6409,28100.0
2012-09-24 11:30:00,65.65,65.75,65.51,65.61,4900.0,62.6409,62.7363,62.5073,62.6027,4900.0
2012-09-24 12:00:00,65.61,65.66,65.51,65.6,9600.0,62.6027,62.6504,62.5073,62.5932,9600.0
2012-09-24 12:30:00,65.58,65.7,65.48,65.49,20800.0,62.5741,62.6886,62.4787,62.4882,20800.0
2012-09-24 13:00:00,65.5,65.67,65.46,65.5,27100.0,62.4977,62.6599,62.4596,62.4977,27100.0
2012-09-24 13:30:00,65.39,65.43,65.34,65.43,2500.0,62.3928,62.4309,62.3451,62.4309,2500.0
2012-09-24 14:00:00,65.44,65.73,65.42,65.67,10200.0,62.4405,62.7172,62.4214,62.6599,10200.0
2012-09-24 14:30:00,65.67,65.71,65.46,65.49,20000.0,62.6599,62.6981,62.4596,62.4882,20000.0
2012-09-24 15:00:00,65.52,65.63,65.39,65.52,18300.0,62.5168,62.6218,62.3928,62.5168,18300.0
2012-09-24 15:30:00,65.57,65.61,65.33,65.42,42700.0,62.5645,62.6027,62.3355,62.4214,42700.0
2012-09-25 09:30:00,65.77,66.01,65.45,65.51,17900.0,62.7554,62.9844,62.45,62.5073,17900.0
2012-09-25 10:00:00,65.52,65.7,65.47,65.61,13900.0,62.5168,62.6886,62.4691,62.6027,13900.0
2012-09-25 10:30:00,65.59,65.65,65.28,65.46,20500.0,62.5836,62.6409,62.2878,62.4596,20500.0
2012-09-25 11:00:00,65.46,65.58,65.26,65.35,18600.0,62.4596,62.5741,62.2687,62.3546,18600.0
2012-09-25 11:30:00,65.3,65.34,64.91,64.92,11600.0,62.3069,62.3451,61.9348,61.9443,11600.0
2012-09-25 12:00:00,64.95,65.0,64.73,64.96,10700.0,61.9729,62.0207,61.763,61.9825,10700.0
2012-09-25 12:30:00,64.95,64.97,64.42,64.67,17600.0,61.9729,61.992,61.4672,61.7058,17600.0
2012-09-25 13:00:00,64.6,64.67,64.29,64.47,13000.0,61.639,61.7058,61.3432,61.5149,13000.0
2012-09-25 13:30:00,64.41,64.61,64.0,64.12,26400.0,61.4577,61.6485,61.0665,61.181,26400.0
2012-09-25 14:00:00,64.15,64.15,63.75,63.81,27500.0,61.2096,61.2096,60.8279,60.8852,27500.0
2012-09-25 14:30:00,63.79,63.95,63.52,63.6,28400.0,60.8661,61.0188,60.6085,60.6848,28400.0
2012-09-25 15:00:00,63.6,63.69,63.32,63.4,48100.0,60.6848,60.7707,60.4177,60.494,48100.0
2012-09-25 15:30:00,63.45,63.57,63.27,63.31,39900.0,60.5417,60.6562,60.3699,60.4081,39900.0
2012-09-26 09:30:00,63.49,63.9,63.27,63.63,29000.0,60.5799,60.9711,60.3699,60.7134,29000.0
2012-09-26 10:00:00,63.59,63.65,63.02,63.17,29500.0,60.6753,60.7325,60.1314,60.2745,29500.0
2012-09-26 10:30:00,63.14,63.24,62.7,63.0,11500.0,60.2459,60.3413,59.8261,60.1123,11500.0
2012-09-26 11:00:00,62.95,63.27,62.95,63.04,16000.0,60.0646,60.3699,60.0646,60.1505,16000.0
2012-09-26 11:30:00,63.04,63.3,62.87,62.91,33700.0,60.1505,60.3986,59.9883,60.0264,33700.0
2012-09-26 12:00:00,62.95,63.22,62.95,62.98,15700.0,60.0646,60.3222,60.0646,60.0932,15700.0
2012-09-26 12:30:00,62.91,63.14,62.89,63.02,16200.0,60.0264,60.2459,60.0074,60.1314,16200.0
2012-09-26 13:00:00,63.03,63.12,62.97,63.03,21600.0,60.1409,60.2268,60.0837,60.1409,21600.0
2012-09-26 13:30:00,63.07,63.09,62.9,62.98,27300.0,60.1791,60.1982,60.0169,60.0932,27300.0
2012-09-26 14:00:00,62.98,63.1,62.95,63.05,58100.0,60.0932,60.2077,60.0646,60.16,58100.0
2012-09-26 14:30:00,63.06,63.26,62.99,63.26,45600.0,60.1696,60.3604,60.1028,60.3604,45600.0
2012-09-26 15:00:00,63.27,63.27,62.92,62.96,46800.0,60.3699,60.3699,60.036,60.0742,46800.0
2012-09-26 15:30:00,62.97,63.13,62.95,63.13,82200.0,60.0837,60.2364,60.0646,60.2364,82200.0
2012-09-27 09:30:00,62.52,62.52,61.21,61.41,63300.0,59.6543,59.6543,58.4044,58.5952,63300.0
2012-09-27 10:00:00,61.34,62.19,61.26,62.19,128200.0,58.5284,59.3395,58.4521,59.3395,128200.0
2012-09-27 10:30:00,62.11,62.76,61.99,62.58,44900.0,59.2631,59.8833,59.1486,59.7116,44900.0
2012-09-27 11:00:00,62.58,62.85,62.38,62.66,50600.0,59.7116,59.9692,59.5207,59.7879,50600.0
2012-09-27 11:30:00,62.72,62.86,62.59,62.82,33900.0,59.8452,59.9787,59.7211,59.9406,33900.0
2012-09-27 12:00:00,62.77,62.84,62.56,62.57,38400.0,59.8929,59.9597,59.6925,59.702,38400.0
2012-09-27 12:30:00,62.6,62.88,62.6,62.7,55100.0,59.7307,59.9978,59.7307,59.8261,55100.0
2012-09-27 13:00:00,62.7,63.11,62.7,63.08,39900.0,59.8261,60.2173,59.8261,60.1887,39900.0
2012-09-27 13:30:00,63.08,63.42,62.9,63.15,42800.0,60.1887,60.5131,60.0169,60.2554,42800.0
2012-09-27 14:00:00,63.17,63.24,63.02,63.12,40900.0,60.2745,60.3413,60.1314,60.2268,40900.0
2012-09-27 14:30:00,63.07,63.54,63.07,63.15,17000.0,60.1791,60.6276,60.1791,60.2554,17000.0
2012-09-27 15:00:00,63.15,63.22,63.07,63.14,40600.0,60.2554,60.3222,60.1791,60.2459,40600.0
2012-09-27 15:30:00,63.16,63.44,63.16,63.44,54600.0,60.265,60.5322,60.265,60.5322,54600.0
2012-09-28 09:30:00,63.12,63.17,62.61,62.8,18500.0,60.2268,60.2745,59.7402,59.9215,18500.0
2012-09-28 10:00:00,62.86,63.26,62.84,63.16,39700.0,59.9787,60.3604,59.9597,60.265,39700.0
2012-09-28 10:30:00,63.17,63.57,63.01,63.57,26400.0,60.2745,60.6562,60.1219,60.6562,26400.0
2012-09-28 11:00:00,63.59,63.64,63.42,63.43,8800.0,60.6753,60.723,60.5131,60.5226,8800.0
2012-09-28 11:30:00,63.42,63.8,63.42,63.8,12300.0,60.5131,60.8757,60.5131,60.8757,12300.0
2012-09-28 12:00:00,63.76,63.9,63.6,63.6,13000.0,60.8375,60.9711,60.6848,60.6848,13000.0
2012-09-28 12:30:00,63.64,63.8,63.56,63.8,6500.0,60.723,60.8757,60.6467,60.8757,6500.0
2012-09-28 13:00:00,63.81,63.85,63.56,63.67,16300.0,60.8852,60.9234,60.6467,60.7516,16300.0
2012-09-28 13:30:00,63.69,63.97,63.67,63.68,11700.0,60.7707,61.0379,60.7516,60.7612,11700.0
2012-09-28 14:00:00,63.67,63.75,63.55,63.65,11900.0,60.7516,60.8279,60.6371,60.7325,11900.0
2012-09-28 14:30:00,63.62,63.69,63.44,63.48,25100.0,60.7039,60.7707,60.5322,60.5703,25100.0
2012-09-28 15:00:00,63.45,63.62,63.34,63.61,23100.0,60.5417,60.7039,60.4367,60.6944,23100.0
2012-09-28 15:30:00,63.63,63.71,63.29,63.29,72700.0,60.7134,60.7898,60.389,60.389,72700.0
2012-10-01 09:30:00,63.71,64.02,63.25,63.49,29300.0,60.7898,61.0856,60.3509,60.5799,29300.0
2012-10-01 10:00:00,63.58,64.03,63.58,63.82,25100.0,60.6657,61.0951,60.6657,60.8947,25100.0
2012-10-01 10:30:00,63.82,64.22,63.82,64.21,19900.0,60.8947,61.2764,60.8947,61.2669,19900.0
2012-10-01 11:00:00,64.21,64.49,64.07,64.07,28300.0,61.2669,61.534,61.1333,61.1333,28300.0
2012-10-01 11:30:00,64.08,64.08,63.52,63.56,20000.0,61.1428,61.1428,60.6085,60.6467,20000.0
2012-10-01 12:00:00,63.55,63.7,63.46,63.56,18500.0,60.6371,60.7802,60.5512,60.6467,18500.0
2012-10-01 12:30:00,63.57,63.79,63.47,63.69,39300.0,60.6562,60.8661,60.5608,60.7707,39300.0
2012-10-01 13:00:00,63.71,63.79,63.28,63.45,36600.0,60.7898,60.8661,60.3795,60.5417,36600.0
2012-10-01 13:30:00,63.49,63.67,62.97,63.59,26300.0,60.5799,60.7516,60.0837,60.6753,26300.0
2012-10-01 14:00:00,63.59,63.59,63.13,63.34,38100.0,60.6753,60.6753,60.2364,60.4367,38100.0
2012-10-01 14:30:00,63.35,63.51,63.22,63.5,32500.0,60.4463,60.5989,60.3222,60.5894,32500.0
2012-10-01 15:00:00,63.5,63.53,63.14,63.37,44800.0,60.5894,60.618,60.2459,60.4654,44800.0
2012-10-01 15:30:00,63.32,63.48,63.0,63.06,108300.0,60.4177,60.5703,60.1123,60.1696,108300.0
2012-10-02 09:30:00,58.8,59.64,57.42,59.2,319300.0,56.1048,56.9063,54.7881,56.4865,319300.0
2012-10-02 10:00:00,59.16,62.8,59.16,60.69,187800.0,56.4483,59.9215,56.4483,57.9082,187800.0
2012-10-02 10:30:00,60.68,61.1,59.83,60.54,104800.0,57.8987,58.2994,57.0876,57.7651,104800.0
2012-10-02 11:00:00,60.43,60.74,60.03,60.05,41900.0,57.6601,57.9559,57.2785,57.2975,41900.0
2012-10-02 11:30:00,60.12,60.74,60.1,60.48,43500.0,57.3643,57.9559,57.3452,57.7078,43500.0
2012-10-02 12:00:00,60.46,60.54,60.24,60.5,46500.0,57.6887,57.7651,57.4788,57.7269,46500.0
2012-10-02 12:30:00,60.45,60.51,60.4,60.46,21300.0,57.6792,57.7365,57.6315,57.6887,21300.0
2012-10-02 13:00:00,60.49,60.5,60.04,60.27,58200.0,57.7174,57.7269,57.288,57.5075,58200.0
2012-10-02 13:30:00,60.27,60.37,60.0,60.18,34200.0,57.5075,57.6029,57.2498,57.4216,34200.0
2012-10-02 14:00:00,60.19,60.22,59.63,59.66,56900.0,57.4311,57.4597,56.8968,56.9254,56900.0
2012-10-02 14:30:00,59.73,60.27,59.73,60.14,59500.0,56.9922,57.5075,56.9922,57.3834,59500.0
2012-10-02 15:00:00,60.13,60.2,59.85,59.96,36600.0,57.3739,57.4407,57.1067,57.2117,36600.0
2012-10-02 15:30:00,59.96,60.18,59.96,60.1,107900.0,57.2117,57.4216,57.2117,57.3452,107900.0
2012-10-03 09:30:00,60.52,60.82,59.85,60.02,58900.0,57.746,58.0322,57.1067,57.2689,58900.0
2012-10-03 10:00:00,60.03,60.1,59.85,59.95,44300.0,57.2785,57.3452,57.1067,57.2021,44300.0
2012-10-03 10:30:00,59.98,60.08,59.85,59.92,35400.0,57.2307,57.3262,57.1067,57.1735,35400.0
2012-10-03 11:00:00,59.92,60.06,59.87,59.98,34700.0,57.1735,57.3071,57.1258,57.2307,34700.0
2012-10-03 11:30:00,59.98,60.13,59.97,60.03,62900.0,57.2307,57.3739,57.2212,57.2785,62900.0
2012-10-03 12:00:00,60.04,60.11,59.99,60.1,44900.0,57.288,57.3548,57.2403,57.3452,44900.0
2012-10-03 12:30:00,60.09,60.11,60.02,60.03,82400.0,57.3357,57.3548,57.2689,57.2785,82400.0
2012-10-03 13:00:00,60.06,60.14,60.02,60.1,36900.0,57.3071,57.3834,57.2689,57.3452,36900.0
2012-10-03 13:30:00,60.1,60.14,59.95,60.06,39500.0,57.3452,57.3834,57.2021,57.3071,39500.0
2012-10-03 14:00:00,60.09,60.11,59.87,59.9,38000.0,57.3357,57.3548,57.1258,57.1544,38000.0
2012-10-03 14:30:00,59.92,60.05,59.85,59.92,32300.0,57.1735,57.2975,57.1067,57.1735,32300.0
2012-10-03 15:00:00,59.92,60.06,59.85,59.98,38400.0,57.1735,57.3071,57.1067,57.2307,38400.0
2012-10-03 15:30:00,60.0,60.03,59.85,59.85,74100.0,57.2498,57.2785,57.1067,57.1067,74100.0
2012-10-04 09:30:00,59.99,60.24,59.81,59.85,39200.0,57.2403,57.4788,57.0685,57.1067,39200.0
2012-10-04 10:00:00,59.9,60.42,59.82,60.2,25100.0,57.1544,57.6506,57.0781,57.4407,25100.0
2012-10-04 10:30:00,60.22,60.26,59.93,60.0,16400.0,57.4597,57.4979,57.183,57.2498,16400.0
2012-10-04 11:00:00,60.05,60.08,59.41,59.51,26100.0,57.2975,57.3262,56.6869,56.7823,26100.0
2012-10-04 11:30:00,59.54,59.63,59.36,59.4,15200.0,56.8109,56.8968,56.6392,56.6773,15200.0
2012-10-04 12:00:00,59.39,59.51,59.34,59.41,37900.0,56.6678,56.7823,56.6201,56.6869,37900.0
2012-10-04 12:30:00,59.42,59.67,59.41,59.64,20400.0,56.6964,56.935,56.6869,56.9063,20400.0
2012-10-04 13:00:00,59.65,59.81,59.59,59.79,19300.0,56.9159,57.0685,56.8586,57.0495,19300.0
2012-10-04 13:30:00,59.79,60.03,59.79,59.99,52400.0,57.0495,57.2785,57.0495,57.2403,52400.0
2012-10-04 14:00:00,60.0,60.02,59.74,59.87,30800.0,57.2498,57.2689,57.0018,57.1258,30800.0
2012-10-04 14:30:00,59.91,60.04,59.82,59.99,38800.0,57.164,57.288,57.0781,57.2403,38800.0
2012-10-04 15:00:00,59.99,60.02,59.92,60.0,17700.0,57.2403,57.2689,57.1735,57.2498,17700.0
2012-10-04 15:30:00,60.0,60.25,59.98,60.16,271000.0,57.2498,57.4884,57.2307,57.4025,271000.0
2012-10-05 09:30:00,60.61,60.88,60.2,60.4,100500.0,57.8319,58.0895,57.4407,57.6315,100500.0
2012-10-05 10:00:00,60.43,60.77,60.38,60.69,93500.0,57.6601,57.9845,57.6124,57.9082,93500.0
2012-10-05 10:30:00,60.75,60.78,60.51,60.7,40900.0,57.9655,57.9941,57.7365,57.9177,40900.0
2012-10-05 11:00:00,60.67,60.8,60.6,60.75,39400.0,57.8891,58.0132,57.8223,57.9655,39400.0
2012-10-05 11:30:00,60.75,61.5,60.75,61.43,113800.0,57.9655,58.6811,57.9655,58.6143,113800.0
2012-10-05 12:00:00,61.43,61.68,61.25,61.4,22200.0,58.6143,58.8528,58.4425,58.5857,22200.0
2012-10-05 12:30:00,61.4,61.61,61.24,61.24,29600.0,58.5857,58.786,58.433,58.433,29600.0
2012-10-05 13:00:00,61.26,61.47,61.26,61.3,24400.0,58.4521,58.6525,58.4521,58.4902,24400.0
2012-10-05 13:30:00,61.33,61.4,61.14,61.4,27500.0,58.5189,58.5857,58.3376,58.5857,27500.0
2012-10-05 14:00:00,61.4,61.42,61.25,61.27,25700.0,58.5857,58.6047,58.4425,58.4616,25700.0
2012-10-05 14:30:00,61.27,61.35,61.01,61.1,29700.0,58.4616,58.538,58.2135,58.2994,29700.0
2012-10-05 15:00:00,61.11,61.41,61.04,61.15,38200.0,58.309,58.5952,58.2422,58.3471,38200.0
2012-10-05 15:30:00,61.16,61.41,60.98,60.99,110300.0,58.3567,58.5952,58.1849,58.1945,110300.0
2012-10-08 09:30:00,60.52,61.0,60.52,60.9,32900.0,57.746,58.204,57.746,58.1086,32900.0
2012-10-08 10:00:00,60.98,61.44,60.84,61.31,33500.0,58.1849,58.6238,58.0513,58.4998,33500.0
2012-10-08 10:30:00,61.34,61.86,61.09,61.8,28500.0,58.5284,59.0246,58.2899,58.9673,28500.0
2012-10-08 11:00:00,61.79,61.8,61.53,61.61,16700.0,58.9578,58.9673,58.7097,58.786,16700.0
2012-10-08 11:30:00,61.61,61.7,61.46,61.6,24000.0,58.786,58.8719,58.6429,58.7765,24000.0
2012-10-08 12:00:00,61.63,61.89,61.54,61.84,18100.0,58.8051,59.0532,58.7192,59.0055,18100.0
2012-10-08 12:30:00,61.86,61.88,61.71,61.8,14600.0,59.0246,59.0437,58.8815,58.9673,14600.0
2012-10-08 13:00:00,61.83,61.87,61.65,61.81,15500.0,58.996,59.0341,58.8242,58.9769,15500.0
2012-10-08 13:30:00,61.85,61.96,61.76,61.8,16300.0,59.015,59.12,58.9292,58.9673,16300.0
2012-10-08 14:00:00,61.83,61.94,61.75,61.91,17700.0,58.996,59.1009,58.9196,59.0723,17700.0
2012-10-08 14:30:00,61.9,61.98,61.8,61.97,36700.0,59.0627,59.1391,58.9673,59.1295,36700.0
2012-10-08 15:00:00,61.96,62.01,61.83,61.85,31300.0,59.12,59.1677,58.996,59.015,31300.0
2012-10-08 15:30:00,61.85,61.86,61.55,61.7,59200.0,59.015,59.0246,58.7288,58.8719,59200.0
2012-10-09 09:30:00,61.57,61.8,61.23,61.23,10500.0,58.7479,58.9673,58.4235,58.4235,10500.0
2012-10-09 10:00:00,61.31,61.74,61.31,61.33,10000.0,58.4998,58.9101,58.4998,58.5189,10000.0
2012-10-09 10:30:00,61.36,61.42,60.44,60.47,22900.0,58.5475,58.6047,57.6697,57.6983,22900.0
2012-10-09 11:00:00,60.41,60.43,60.11,60.32,11100.0,57.641,57.6601,57.3548,57.5552,11100.0
2012-10-09 11:30:00,60.25,60.5,60.25,60.4,8400.0,57.4884,57.7269,57.4884,57.6315,8400.0
2012-10-09 12:00:00,60.46,60.85,60.46,60.74,27000.0,57.6887,58.0609,57.6887,57.9559,27000.0
2012-10-09 12:30:00,60.79,60.95,60.72,60.9,11900.0,58.0036,58.1563,57.9368,58.1086,11900.0
2012-10-09 13:00:00,60.9,61.07,60.86,61.06,12900.0,58.1086,58.2708,58.0704,58.2612,12900.0
2012-10-09 13:30:00,61.02,61.04,60.84,61.0,15100.0,58.2231,58.2422,58.0513,58.204,15100.0
2012-10-09 14:00:00,60.99,61.29,60.98,61.17,21900.0,58.1945,58.4807,58.1849,58.3662,21900.0
2012-10-09 14:30:00,61.16,61.26,61.05,61.26,25200.0,58.3567,58.4521,58.2517,58.4521,25200.0
2012-10-09 15:00:00,61.25,61.31,61.02,61.06,25300.0,58.4425,58.4998,58.2231,58.2612,25300.0
2012-10-09 15:30:00,61.07,61.17,60.99,61.03,56800.0,58.2708,58.3662,58.1945,58.2326,56800.0
2012-10-10 09:30:00,61.0,61.12,60.69,60.8,8300.0,58.204,58.3185,57.9082,58.0132,8300.0
2012-10-10 10:00:00,60.91,61.07,60.76,60.98,7200.0,58.1181,58.2708,57.975,58.1849,7200.0
2012-10-10 10:30:00,60.98,61.21,60.88,61.09,10200.0,58.1849,58.4044,58.0895,58.2899,10200.0
2012-10-10 11:00:00,61.06,61.28,60.89,60.97,9400.0,58.2612,58.4712,58.099,58.1754,9400.0
2012-10-10 11:30:00,61.02,61.07,60.64,60.82,7600.0,58.2231,58.2708,57.8605,58.0322,7600.0
2012-10-10 12:00:00,60.83,60.89,60.64,60.88,6700.0,58.0418,58.099,57.8605,58.0895,6700.0
2012-10-10 12:30:00,60.81,60.81,60.58,60.71,8600.0,58.0227,58.0227,57.8032,57.9273,8600.0
2012-10-10 13:00:00,60.68,61.33,60.66,61.32,20000.0,57.8987,58.5189,57.8796,58.5093,20000.0
2012-10-10 13:30:00,61.31,61.45,61.28,61.29,18800.0,58.4998,58.6334,58.4712,58.4807,18800.0
2012-10-10 14:00:00,61.32,61.37,61.09,61.27,18700.0,58.5093,58.557,58.2899,58.4616,18700.0
2012-10-10 14:30:00,61.28,61.5,61.17,61.31,52400.0,58.4712,58.6811,58.3662,58.4998,52400.0
2012-10-10 15:00:00,61.28,61.55,61.21,61.36,30700.0,58.4712,58.7288,58.4044,58.5475,30700.0
2012-10-10 15:30:00,61.27,61.32,60.7,61.32,87600.0,58.4616,58.5093,57.9177,58.5093,87600.0
2012-10-11 09:30:00,61.68,62.05,61.57,61.79,18200.0,58.8528,59.2059,58.7479,58.9578,18200.0
2012-10-11 10:00:00,61.79,62.26,61.77,62.18,46300.0,58.9578,59.4062,58.9387,59.3299,46300.0
2012-10-11 10:30:00,62.18,62.55,62.15,62.55,28200.0,59.3299,59.683,59.3013,59.683,28200.0
2012-10-11 11:00:00,62.56,62.56,62.38,62.51,19600.0,59.6925,59.6925,59.5207,59.6448,19600.0
2012-10-11 11:30:00,62.48,62.48,62.15,62.25,21400.0,59.6162,59.6162,59.3013,59.3967,21400.0
2012-10-11 12:00:00,62.25,62.34,62.01,62.25,18100.0,59.3967,59.4826,59.1677,59.3967,18100.0
2012-10-11 12:30:00,62.23,62.27,61.96,62.0,23700.0,59.3776,59.4158,59.12,59.1582,23700.0
2012-10-11 13:00:00,62.0,62.19,61.9,61.96,16700.0,59.1582,59.3395,59.0627,59.12,16700.0
2012-10-11 13:30:00,61.94,61.94,61.56,61.64,35000.0,59.1009,59.1009,58.7383,58.8147,35000.0
2012-10-11 14:00:00,61.63,61.9,61.52,61.68,30800.0,58.8051,59.0627,58.7002,58.8528,30800.0
2012-10-11 14:30:00,61.68,61.69,61.34,61.5,63700.0,58.8528,58.8624,58.5284,58.6811,63700.0
2012-10-11 15:00:00,61.5,61.67,61.48,61.67,21100.0,58.6811,58.8433,58.662,58.8433,21100.0
2012-10-11 15:30:00,61.66,61.74,61.47,61.51,64400.0,58.8337,58.9101,58.6525,58.6906,64400.0
2012-10-12 09:30:00,61.5,61.64,60.95,61.15,10300.0,58.6811,58.8147,58.1563,58.3471,10300.0
2012-10-12 10:00:00,61.33,61.68,61.28,61.49,23200.0,58.5189,58.8528,58.4712,58.6715,23200.0
2012-10-12 10:30:00,61.55,61.67,61.39,61.58,9900.0,58.7288,58.8433,58.5761,58.7574,9900.0
2012-10-12 11:00:00,61.58,61.74,61.42,61.59,13400.0,58.7574,58.9101,58.6047,58.767,13400.0
2012-10-12 11:30:00,61.62,61.63,61.38,61.54,13800.0,58.7956,58.8051,58.5666,58.7192,13800.0
2012-10-12 12:00:00,61.5,61.58,61.32,61.33,8100.0,58.6811,58.7574,58.5093,58.5189,8100.0
2012-10-12 12:30:00,61.34,61.48,61.34,61.41,7200.0,58.5284,58.662,58.5284,58.5952,7200.0
2012-10-12 13:00:00,61.4,61.49,61.29,61.48,11000.0,58.5857,58.6715,58.4807,58.662,11000.0
2012-10-12 13:30:00,61.46,61.54,61.33,61.53,6800.0,58.6429,58.7192,58.5189,58.7097,6800.0
2012-10-12 14:00:00,61.57,61.6,61.4,61.55,10300.0,58.7479,58.7765,58.5857,58.7288,10300.0
2012-10-12 14:30:00,61.57,61.92,61.54,61.88,19400.0,58.7479,59.0818,58.7192,59.0437,19400.0
2012-10-12 15:00:00,61.89,61.91,61.57,61.7,16500.0,59.0532,59.0723,58.7479,58.8719,16500.0
2012-10-12 15:30:00,61.71,61.72,61.46,61.58,32600.0,58.8815,58.891,58.6429,58.7574,32600.0
2012-10-15 09:30:00,61.66,61.8,61.2,61.47,8100.0,58.8337,58.9673,58.3948,58.6525,8100.0
2012-10-15 10:00:00,61.41,61.5,61.16,61.21,16700.0,58.5952,58.6811,58.3567,58.4044,16700.0
2012-10-15 10:30:00,61.16,61.6,61.13,61.35,9000.0,58.3567,58.7765,58.328,58.538,9000.0
2012-10-15 11:00:00,61.4,61.66,61.24,61.41,21800.0,58.5857,58.8337,58.433,58.5952,21800.0
2012-10-15 11:30:00,61.43,61.69,61.42,61.57,14700.0,58.6143,58.8624,58.6047,58.7479,14700.0
2012-10-15 12:00:00,61.56,61.68,61.43,61.63,7800.0,58.7383,58.8528,58.6143,58.8051,7800.0
2012-10-15 12:30:00,61.8,61.88,61.65,61.74,11500.0,58.9673,59.0437,58.8242,58.9101,11500.0
2012-10-15 13:00:00,61.79,61.89,61.68,61.68,13000.0,58.9578,59.0532,58.8528,58.8528,13000.0
2012-10-15 13:30:00,61.69,61.74,61.6,61.7,9800.0,58.8624,58.9101,58.7765,58.8719,9800.0
2012-10-15 14:00:00,61.73,61.73,61.52,61.69,17600.0,58.9005,58.9005,58.7002,58.8624,17600.0
2012-10-15 14:30:00,61.65,61.67,61.51,61.55,16800.0,58.8242,58.8433,58.6906,58.7288,16800.0
2012-10-15 15:00:00,61.55,61.65,61.43,61.52,27500.0,58.7288,58.8242,58.6143,58.7002,27500.0
2012-10-15 15:30:00,61.55,61.75,61.49,61.65,46300.0,58.7288,58.9196,58.6715,58.8242,46300.0
2012-10-16 09:30:00,61.81,62.81,61.75,62.81,9300.0,59.0995,60.0557,59.0422,60.0557,9300.0
2012-10-16 10:00:00,62.81,62.81,62.3,62.42,10600.0,60.0557,60.0557,59.568,59.6828,10600.0
2012-10-16 10:30:00,62.55,62.57,62.31,62.53,6600.0,59.8071,59.8262,59.5776,59.7879,6600.0
2012-10-16 11:00:00,62.47,62.5,62.21,62.23,24300.0,59.7306,59.7593,59.482,59.5011,24300.0
2012-10-16 11:30:00,62.27,62.48,62.22,62.48,19700.0,59.5394,59.7401,59.4915,59.7401,19700.0
2012-10-16 12:00:00,62.47,62.72,62.36,62.43,14700.0,59.7306,59.9696,59.6254,59.6923,14700.0
2012-10-16 12:30:00,62.41,62.46,62.21,62.34,6700.0,59.6732,59.721,59.482,59.6063,6700.0
2012-10-16 13:00:00,62.35,62.52,62.31,62.47,4600.0,59.6158,59.7784,59.5776,59.7306,4600.0
2012-10-16 13:30:00,62.47,62.52,62.32,62.45,7200.0,59.7306,59.7784,59.5872,59.7115,7200.0
2012-10-16 14:00:00,62.51,62.57,62.37,62.51,8700.0,59.7688,59.8262,59.635,59.7688,8700.0
2012-10-16 14:30:00,62.49,62.67,62.45,62.64,9200.0,59.7497,59.9218,59.7115,59.8931,9200.0
2012-10-16 15:00:00,62.64,62.65,62.27,62.33,15500.0,59.8931,59.9027,59.5394,59.5967,15500.0
2012-10-16 15:30:00,62.34,62.6,62.34,62.52,22500.0,59.6063,59.8549,59.6063,59.7784,22500.0
2012-10-17 09:30:00,62.49,63.22,62.49,63.21,9700.0,59.7497,60.4477,59.7497,60.4381,9700.0
2012-10-17 10:00:00,63.22,63.95,63.13,63.9,21200.0,60.4477,61.1457,60.3616,61.0979,21200.0
2012-10-17 10:30:00,63.89,63.98,63.77,63.9,19900.0,61.0883,61.1744,60.9736,61.0979,19900.0
2012-10-17 11:00:00,63.92,64.03,63.9,63.98,14100.0,61.117,61.2222,61.0979,61.1744,14100.0
2012-10-17 11:30:00,63.99,64.03,63.87,63.95,19500.0,61.1839,61.2222,61.0692,61.1457,19500.0
2012-10-17 12:00:00,63.91,64.12,63.88,63.97,13700.0,61.1074,61.3082,61.0787,61.1648,13700.0
2012-10-17 12:30:00,63.95,63.97,63.77,63.86,10600.0,61.1457,61.1648,60.9736,61.0596,10600.0
2012-10-17 13:00:00,63.81,63.82,63.72,63.72,11800.0,61.0118,61.0214,60.9258,60.9258,11800.0
2012-10-17 13:30:00,63.7,63.7,63.24,63.3,15800.0,60.9066,60.9066,60.4668,60.5242,15800.0
2012-10-17 14:00:00,63.34,63.62,63.21,63.58,12900.0,60.5624,60.8302,60.4381,60.7919,12900.0
2012-10-17 14:30:00,63.54,63.72,63.49,63.51,10800.0,60.7537,60.9258,60.7059,60.725,10800.0
2012-10-17 15:00:00,63.47,63.7,63.44,63.68,12900.0,60.6867,60.9066,60.658,60.8875,12900.0
2012-10-17 15:30:00,63.67,63.83,63.52,63.58,47100.0,60.878,61.0309,60.7345,60.7919,47100.0
2012-10-18 09:30:00,63.53,64.38,63.32,64.38,23600.0,60.7441,61.5568,60.5433,61.5568,23600.0
2012-10-18 10:00:00,64.31,64.4,63.72,63.75,23800.0,61.4899,61.5759,60.9258,60.9544,23800.0
2012-10-18 10:30:00,63.78,64.09,63.68,64.09,19300.0,60.9831,61.2795,60.8875,61.2795,19300.0
2012-10-18 11:00:00,64.1,64.62,64.07,64.56,15900.0,61.2891,61.7863,61.2604,61.7289,15900.0
2012-10-18 11:30:00,64.53,64.72,64.31,64.66,17500.0,61.7002,61.8819,61.4899,61.8245,17500.0
2012-10-18 12:00:00,64.67,64.83,64.63,64.7,13400.0,61.8341,61.9871,61.7959,61.8628,13400.0
2012-10-18 12:30:00,64.65,64.77,64.47,64.63,29900.0,61.815,61.9297,61.6429,61.7959,29900.0
2012-10-18 13:00:00,64.65,64.93,64.46,64.93,20100.0,61.815,62.0827,61.6333,62.0827,20100.0
2012-10-18 13:30:00,64.89,64.89,64.57,64.63,18900.0,62.0445,62.0445,61.7385,61.7959,18900.0
2012-10-18 14:00:00,64.62,64.83,64.62,64.7,12700.0,61.7863,61.9871,61.7863,61.8628,12700.0
2012-10-18 14:30:00,64.7,64.83,64.56,64.79,25600.0,61.8628,61.9871,61.7289,61.9488,25600.0
2012-10-18 15:00:00,64.79,64.83,64.63,64.72,29500.0,61.9488,61.9871,61.7959,61.8819,29500.0
2012-10-18 15:30:00,64.73,64.91,64.67,64.79,62300.0,61.8915,62.0636,61.8341,61.9488,62300.0
2012-10-19 09:30:00,64.34,64.48,63.91,64.4,39300.0,61.5186,61.6524,61.1074,61.5759,39300.0
2012-10-19 10:00:00,64.37,64.62,64.14,64.62,23600.0,61.5473,61.7863,61.3273,61.7863,23600.0
2012-10-19 10:30:00,64.61,64.64,64.42,64.44,22300.0,61.7767,61.8054,61.5951,61.6142,22300.0
2012-10-19 11:00:00,64.41,64.48,64.11,64.25,43900.0,61.5855,61.6524,61.2987,61.4325,43900.0
2012-10-19 11:30:00,64.28,64.31,63.92,63.97,29500.0,61.4612,61.4899,61.117,61.1648,29500.0
2012-10-19 12:00:00,64.0,64.03,63.58,63.66,27500.0,61.1935,61.2222,60.7919,60.8684,27500.0
2012-10-19 12:30:00,63.66,63.7,63.51,63.57,17500.0,60.8684,60.9066,60.725,60.7823,17500.0
2012-10-19 13:00:00,63.53,63.69,63.44,63.64,16200.0,60.7441,60.8971,60.658,60.8493,16200.0
2012-10-19 13:30:00,63.58,63.58,63.27,63.5,21800.0,60.7919,60.7919,60.4955,60.7154,21800.0
2012-10-19 14:00:00,63.46,63.6,63.35,63.39,21300.0,60.6772,60.811,60.572,60.6102,21300.0
2012-10-19 14:30:00,63.44,63.47,63.18,63.4,14700.0,60.658,60.6867,60.4094,60.6198,14700.0
2012-10-19 15:00:00,63.39,63.64,63.21,63.48,25000.0,60.6102,60.8493,60.4381,60.6963,25000.0
2012-10-19 15:30:00,63.44,63.61,63.36,63.37,45500.0,60.658,60.8206,60.5816,60.5911,45500.0
2012-10-22 09:30:00,63.29,63.7,63.1,63.68,47900.0,60.5146,60.9066,60.333,60.8875,47900.0
2012-10-22 10:00:00,63.74,63.75,63.37,63.41,25100.0,60.9449,60.9544,60.5911,60.6294,25100.0
2012-10-22 10:30:00,63.41,63.51,63.33,63.4,14000.0,60.6294,60.725,60.5529,60.6198,14000.0
2012-10-22 11:00:00,63.33,63.48,63.31,63.4,16900.0,60.5529,60.6963,60.5337,60.6198,16900.0
2012-10-22 11:30:00,63.47,63.64,63.38,63.51,6100.0,60.6867,60.8493,60.6007,60.725,6100.0
2012-10-22 12:00:00,63.47,63.57,63.4,63.4,9500.0,60.6867,60.7823,60.6198,60.6198,9500.0
2012-10-22 12:30:00,63.45,63.46,63.35,63.45,11200.0,60.6676,60.6772,60.572,60.6676,11200.0
2012-10-22 13:00:00,63.46,63.47,63.34,63.38,15300.0,60.6772,60.6867,60.5624,60.6007,15300.0
2012-10-22 13:30:00,63.4,63.43,63.27,63.31,13700.0,60.6198,60.6485,60.4955,60.5337,13700.0
2012-10-22 14:00:00,63.3,63.55,63.29,63.35,56300.0,60.5242,60.7632,60.5146,60.572,56300.0
2012-10-22 14:30:00,63.34,63.42,63.13,63.24,18100.0,60.5624,60.6389,60.3616,60.4668,18100.0
2012-10-22 15:00:00,63.23,63.34,63.17,63.33,28200.0,60.4573,60.5624,60.3999,60.5529,28200.0
2012-10-22 15:30:00,63.32,63.59,63.24,63.54,39700.0,60.5433,60.8015,60.4668,60.7537,39700.0
2012-10-23 09:30:00,62.71,62.95,62.52,62.63,24500.0,59.9601,60.1895,59.7784,59.8836,24500.0
2012-10-23 10:00:00,62.62,62.71,62.39,62.45,12400.0,59.874,59.9601,59.6541,59.7115,12400.0
2012-10-23 10:30:00,62.41,62.45,62.05,62.13,28400.0,59.6732,59.7115,59.329,59.4055,28400.0
2012-10-23 11:00:00,62.13,62.44,62.1,62.25,19300.0,59.4055,59.7019,59.3768,59.5202,19300.0
2012-10-23 11:30:00,62.22,62.25,62.0,62.24,13800.0,59.4915,59.5202,59.2812,59.5107,13800.0
2012-10-23 12:00:00,62.25,62.45,62.18,62.29,10400.0,59.5202,59.7115,59.4533,59.5585,10400.0
2012-10-23 12:30:00,62.33,62.56,62.31,62.45,4600.0,59.5967,59.8166,59.5776,59.7115,4600.0
2012-10-23 13:00:00,62.49,62.73,62.44,62.49,3600.0,59.7497,59.9792,59.7019,59.7497,3600.0
2012-10-23 13:30:00,62.47,62.57,62.39,62.5,5500.0,59.7306,59.8262,59.6541,59.7593,5500.0
2012-10-23 14:00:00,62.51,62.62,62.34,62.34,11200.0,59.7688,59.874,59.6063,59.6063,11200.0
2012-10-23 14:30:00,62.39,62.74,62.3,62.69,12300.0,59.6541,59.9887,59.568,59.9409,12300.0
2012-10-23 15:00:00,62.79,62.83,62.46,62.46,17000.0,60.0365,60.0748,59.721,59.721,17000.0
2012-10-23 15:30:00,62.48,62.59,62.3,62.54,59000.0,59.7401,59.8453,59.568,59.7975,59000.0
2012-10-24 09:30:00,62.79,63.4,62.6,63.4,19100.0,60.0365,60.6198,59.8549,60.6198,19100.0
2012-10-24 10:00:00,63.31,63.54,63.13,63.35,25000.0,60.5337,60.7537,60.3616,60.572,25000.0
2012-10-24 10:30:00,63.35,63.88,63.34,63.83,22400.0,60.572,61.0787,60.5624,61.0309,22400.0
2012-10-24 11:00:00,63.83,64.47,63.83,64.2,79000.0,61.0309,61.6429,61.0309,61.3847,79000.0
2012-10-24 11:30:00,64.24,64.28,63.84,63.91,10600.0,61.423,61.4612,61.0405,61.1074,10600.0
2012-10-24 12:00:00,63.92,64.04,63.81,64.04,9500.0,61.117,61.2317,61.0118,61.2317,9500.0
2012-10-24 12:30:00,64.08,64.08,63.79,63.86,12700.0,61.27,61.27,60.9927,61.0596,12700.0
2012-10-24 13:00:00,63.84,64.0,63.76,63.8,11800.0,61.0405,61.1935,60.964,61.0023,11800.0
2012-10-24 13:30:00,63.8,63.81,63.61,63.65,24100.0,61.0023,61.0118,60.8206,60.8588,24100.0
2012-10-24 14:00:00,63.63,63.98,63.55,63.9,23300.0,60.8397,61.1744,60.7632,61.0979,23300.0
2012-10-24 14:30:00,63.91,63.91,63.65,63.75,26000.0,61.1074,61.1074,60.8588,60.9544,26000.0
2012-10-24 15:00:00,63.73,63.8,63.5,63.74,32400.0,60.9353,61.0023,60.7154,60.9449,32400.0
2012-10-24 15:30:00,63.73,63.74,63.3,63.65,94800.0,60.9353,60.9449,60.5242,60.8588,94800.0
2012-10-25 09:30:00,64.31,64.53,64.06,64.15,10400.0,61.4899,61.7002,61.2509,61.3369,10400.0
2012-10-25 10:00:00,64.11,64.3,63.93,64.06,11100.0,61.2987,61.4803,61.1266,61.2509,11100.0
2012-10-25 10:30:00,63.99,64.01,63.66,63.91,11300.0,61.1839,61.203,60.8684,61.1074,11300.0
2012-10-25 11:00:00,63.94,64.03,63.7,63.75,14700.0,61.1361,61.2222,60.9066,60.9544,14700.0
2012-10-25 11:30:00,63.74,63.93,63.68,63.82,12900.0,60.9449,61.1266,60.8875,61.0214,12900.0
2012-10-25 12:00:00,63.86,63.97,63.62,63.62,8900.0,61.0596,61.1648,60.8302,60.8302,8900.0
2012-10-25 12:30:00,63.67,64.13,63.58,64.09,10300.0,60.878,61.3178,60.7919,61.2795,10300.0
2012-10-25 13:00:00,64.11,64.41,64.09,64.37,10200.0,61.2987,61.5855,61.2795,61.5473,10200.0
2012-10-25 13:30:00,64.34,64.47,64.14,64.37,9100.0,61.5186,61.6429,61.3273,61.5473,9100.0
2012-10-25 14:00:00,64.39,64.45,64.22,64.35,12200.0,61.5664,61.6238,61.4038,61.5281,12200.0
2012-10-25 14:30:00,64.24,64.59,64.22,64.34,13900.0,61.423,61.7576,61.4038,61.5186,13900.0
2012-10-25 15:00:00,64.31,64.48,64.08,64.21,19100.0,61.4899,61.6524,61.27,61.3943,19100.0
2012-10-25 15:30:00,64.22,64.32,64.06,64.32,34400.0,61.4038,61.4995,61.2509,61.4995,34400.0
2012-10-26 09:30:00,64.44,64.91,64.12,64.12,45600.0,61.6142,62.0636,61.3082,61.3082,45600.0
2012-10-26 10:00:00,64.08,64.42,63.87,64.09,11000.0,61.27,61.5951,61.0692,61.2795,11000.0
2012-10-26 10:30:00,64.07,64.2,63.61,63.76,8900.0,61.2604,61.3847,60.8206,60.964,8900.0
2012-10-26 11:00:00,63.77,64.1,63.62,64.09,11000.0,60.9736,61.2891,60.8302,61.2795,11000.0
2012-10-26 11:30:00,64.14,64.16,63.72,63.76,36200.0,61.3273,61.3465,60.9258,60.964,36200.0
2012-10-26 12:00:00,63.77,63.94,63.6,63.85,32100.0,60.9736,61.1361,60.811,61.0501,32100.0
2012-10-26 12:30:00,63.84,63.9,63.67,63.89,18600.0,61.0405,61.0979,60.878,61.0883,18600.0
2012-10-26 13:00:00,63.88,64.04,63.61,64.04,20400.0,61.0787,61.2317,60.8206,61.2317,20400.0
2012-10-26 13:30:00,64.02,64.32,64.02,64.09,5800.0,61.2126,61.4995,61.2126,61.2795,5800.0
2012-10-26 14:00:00,64.14,64.28,64.01,64.25,8800.0,61.3273,61.4612,61.203,61.4325,8800.0
2012-10-26 14:30:00,64.29,64.41,64.04,64.08,5200.0,61.4708,61.5855,61.2317,61.27,5200.0
2012-10-26 15:00:00,64.11,64.41,64.11,64.31,13700.0,61.2987,61.5855,61.2987,61.4899,13700.0
2012-10-26 15:30:00,64.38,64.45,64.11,64.32,36700.0,61.5568,61.6238,61.2987,61.4995,36700.0
2012-10-31 09:30:00,64.53,64.86,64.03,64.45,12300.0,61.7002,62.0158,61.2222,61.6238,12300.0
2012-10-31 10:00:00,64.45,64.75,64.3,64.72,13100.0,61.6238,61.9106,61.4803,61.8819,13100.0
2012-10-31 10:30:00,64.68,64.7,64.08,64.08,11900.0,61.8437,61.8628,61.27,61.27,11900.0
2012-10-31 11:00:00,64.2,64.31,63.98,64.16,13400.0,61.3847,61.4899,61.1744,61.3465,13400.0
2012-10-31 11:30:00,64.22,64.39,64.14,64.3,7800.0,61.4038,61.5664,61.3273,61.4803,7800.0
2012-10-31 12:00:00,64.2,64.27,64.09,64.13,6600.0,61.3847,61.4516,61.2795,61.3178,6600.0
2012-10-31 12:30:00,64.05,64.24,63.94,64.1,11700.0,61.2413,61.423,61.1361,61.2891,11700.0
2012-10-31 13:00:00,64.06,64.09,63.78,63.92,8200.0,61.2509,61.2795,60.9831,61.117,8200.0
2012-10-31 13:30:00,63.97,64.21,63.89,64.15,7000.0,61.1648,61.3943,61.0883,61.3369,7000.0
2012-10-31 14:00:00,64.16,64.48,64.16,64.48,7200.0,61.3465,61.6524,61.3465,61.6524,7200.0
2012-10-31 14:30:00,64.49,64.5,64.15,64.29,7200.0,61.662,61.6716,61.3369,61.4708,7200.0
2012-10-31 15:00:00,64.25,64.54,64.15,64.46,6100.0,61.4325,61.7098,61.3369,61.6333,6100.0
2012-10-31 15:30:00,64.4,64.72,64.35,64.7,31500.0,61.5759,61.8819,61.5281,61.8628,31500.0
2012-11-01 09:30:00,64.9,65.82,64.54,65.61,27000.0,62.054,62.9337,61.7098,62.7329,27000.0
2012-11-01 10:00:00,65.6,66.34,65.6,66.3,21600.0,62.7233,63.4309,62.7233,63.3926,21600.0
2012-11-01 10:30:00,66.33,66.82,66.17,66.48,52700.0,63.4213,63.8898,63.2683,63.5647,52700.0
2012-11-01 11:00:00,66.49,66.86,66.44,66.78,108100.0,63.5743,63.9281,63.5265,63.8516,108100.0
2012-11-01 11:30:00,66.76,67.04,66.7,66.76,17200.0,63.8325,64.1002,63.7751,63.8325,17200.0
2012-11-01 12:00:00,66.73,66.83,66.54,66.72,11800.0,63.8038,63.8994,63.6221,63.7942,11800.0
2012-11-01 12:30:00,66.68,66.8,66.44,66.49,22800.0,63.756,63.8707,63.5265,63.5743,22800.0
2012-11-01 13:00:00,66.5,66.6,66.28,66.31,28000.0,63.5839,63.6795,63.3735,63.4022,28000.0
2012-11-01 13:30:00,66.31,66.48,66.18,66.24,23100.0,63.4022,63.5647,63.2779,63.3353,23100.0
2012-11-01 14:00:00,66.18,66.32,65.71,65.99,19000.0,63.2779,63.4118,62.8285,63.0962,19000.0
2012-11-01 14:30:00,65.92,66.02,65.64,65.68,28500.0,63.0293,63.1249,62.7616,62.7998,28500.0
2012-11-01 15:00:00,65.67,65.91,65.53,65.72,41000.0,62.7903,63.0197,62.6564,62.8381,41000.0
2012-11-01 15:30:00,65.71,66.23,65.49,66.09,129100.0,62.8285,63.3257,62.6181,63.1918,129100.0
2012-11-02 09:30:00,66.35,66.35,65.65,65.81,16000.0,63.4404,63.4404,62.7711,62.9241,16000.0
2012-11-02 10:00:00,65.82,65.82,65.26,65.31,11800.0,62.9337,62.9337,62.3982,62.446,11800.0
2012-11-02 10:30:00,65.25,65.26,64.88,64.99,14000.0,62.3887,62.3982,62.0349,62.1401,14000.0
2012-11-02 11:00:00,64.94,65.22,64.77,65.04,18400.0,62.0923,62.36,61.9297,62.1879,18400.0
2012-11-02 11:30:00,65.05,65.19,64.8,64.85,10800.0,62.1974,62.3313,61.9584,62.0062,10800.0
2012-11-02 12:00:00,64.82,64.95,64.72,64.75,10100.0,61.9775,62.1018,61.8819,61.9106,10100.0
2012-11-02 12:30:00,64.75,64.85,64.67,64.69,9300.0,61.9106,62.0062,61.8341,61.8532,9300.0
2012-11-02 13:00:00,64.75,64.75,64.61,64.69,7300.0,61.9106,61.9106,61.7767,61.8532,7300.0
2012-11-02 13:30:00,64.67,64.81,64.34,64.45,14100.0,61.8341,61.968,61.5186,61.6238,14100.0
2012-11-02 14:00:00,64.44,64.64,64.39,64.47,13700.0,61.6142,61.8054,61.5664,61.6429,13700.0
2012-11-02 14:30:00,64.5,64.5,64.13,64.15,10500.0,61.6716,61.6716,61.3178,61.3369,10500.0
2012-11-02 15:00:00,64.17,64.46,64.15,64.25,27300.0,61.356,61.6333,61.3369,61.4325,27300.0
2012-11-02 15:30:00,64.22,64.28,63.88,63.88,70900.0,61.4038,61.4612,61.0787,61.0787,70900.0
2012-11-05 09:30:00,63.79,64.52,63.6,64.52,14800.0,60.9927,61.6907,60.811,61.6907,14800.0
2012-11-05 10:00:00,64.47,65.01,64.47,64.92,11900.0,61.6429,62.1592,61.6429,62.0731,11900.0
2012-11-05 10:30:00,64.95,65.36,64.9,65.33,7500.0,62.1018,62.4938,62.054,62.4652,7500.0
2012-11-05 11:00:00,65.42,65.42,65.16,65.25,9400.0,62.5512,62.5512,62.3026,62.3887,9400.0
2012-11-05 11:30:00,65.26,65.27,64.95,64.99,10600.0,62.3982,62.4078,62.1018,62.1401,10600.0
2012-11-05 12:00:00,65.0,65.14,64.92,65.01,10600.0,62.1496,62.2835,62.0731,62.1592,10600.0
2012-11-05 12:30:00,64.97,65.14,64.94,65.03,13500.0,62.121,62.2835,62.0923,62.1783,13500.0
2012-11-05 13:00:00,65.13,65.26,64.99,65.23,14000.0,62.2739,62.3982,62.1401,62.3695,14000.0
2012-11-05 13:30:00,65.23,65.34,65.12,65.27,12400.0,62.3695,62.4747,62.2644,62.4078,12400.0
2012-11-05 14:00:00,65.3,65.47,65.23,65.47,20400.0,62.4365,62.599,62.3695,62.599,20400.0
2012-11-05 14:30:00,65.47,65.59,65.34,65.53,20800.0,62.599,62.7138,62.4747,62.6564,20800.0
2012-11-05 15:00:00,65.51,65.64,65.36,65.63,34000.0,62.6373,62.7616,62.4938,62.752,34000.0
2012-11-05 15:30:00,65.63,65.83,65.48,65.62,73000.0,62.752,62.9432,62.6086,62.7424,73000.0
2012-11-06 09:30:00,65.89,66.26,65.72,66.08,8000.0,63.0006,63.3544,62.8381,63.1823,8000.0
2012-11-06 10:00:00,66.14,66.46,66.04,66.08,13100.0,63.2396,63.5456,63.144,63.1823,13100.0
2012-11-06 10:30:00,66.06,66.36,65.79,65.84,17700.0,63.1632,63.45,62.905,62.9528,17700.0
2012-11-06 11:00:00,65.94,66.52,65.9,66.27,12500.0,63.0484,63.603,63.0102,63.3639,12500.0
2012-11-06 11:30:00,66.32,66.66,66.29,66.45,20100.0,63.4118,63.7368,63.3831,63.536,20100.0
2012-11-06 12:00:00,66.45,66.81,66.39,66.67,16600.0,63.536,63.8803,63.4787,63.7464,16600.0
2012-11-06 12:30:00,66.66,66.69,66.18,66.4,12200.0,63.7368,63.7655,63.2779,63.4882,12200.0
2012-11-06 13:00:00,66.36,66.64,66.25,66.55,10400.0,63.45,63.7177,63.3448,63.6317,10400.0
2012-11-06 13:30:00,66.51,66.75,66.45,66.53,24500.0,63.5934,63.8229,63.536,63.6125,24500.0
2012-11-06 14:00:00,66.58,66.96,66.49,66.95,30100.0,63.6603,64.0237,63.5743,64.0141,30100.0
2012-11-06 14:30:00,66.96,67.1,66.76,66.87,63300.0,64.0237,64.1575,63.8325,63.9376,63300.0
2012-11-06 15:00:00,66.76,66.99,66.75,66.82,41400.0,63.8325,64.0524,63.8229,63.8898,41400.0
2012-11-06 15:30:00,66.87,67.09,66.76,66.97,57900.0,63.9376,64.148,63.8325,64.0332,57900.0
2012-11-07 09:30:00,65.71,65.89,64.24,64.92,45800.0,62.8285,63.0006,61.423,62.0731,45800.0
2012-11-07 10:00:00,64.92,64.92,63.64,63.65,28400.0,62.0731,62.0731,60.8493,60.8588,28400.0
2012-11-07 10:30:00,63.64,64.06,63.14,63.14,28500.0,60.8493,61.2509,60.3712,60.3712,28500.0
2012-11-07 11:00:00,63.17,63.45,62.63,62.67,15500.0,60.3999,60.6676,59.8836,59.9218,15500.0
2012-11-07 11:30:00,62.65,62.78,62.51,62.63,26700.0,59.9027,60.027,59.7688,59.8836,26700.0
2012-11-07 12:00:00,62.67,62.75,62.29,62.68,86000.0,59.9218,59.9983,59.5585,59.9314,86000.0
2012-11-07 12:30:00,62.65,62.77,62.54,62.54,9500.0,59.9027,60.0174,59.7975,59.7975,9500.0
2012-11-07 13:00:00,62.55,63.28,62.55,63.27,23600.0,59.8071,60.5051,59.8071,60.4955,23600.0
2012-11-07 13:30:00,63.25,63.75,63.23,63.49,36500.0,60.4764,60.9544,60.4573,60.7059,36500.0
2012-11-07 14:00:00,63.51,63.65,63.48,63.57,19600.0,60.725,60.8588,60.6963,60.7823,19600.0
2012-11-07 14:30:00,63.55,63.99,63.5,63.87,27900.0,60.7632,61.1839,60.7154,61.0692,27900.0
2012-11-07 15:00:00,63.86,64.19,63.8,64.19,28100.0,61.0596,61.3752,61.0023,61.3752,28100.0
2012-11-07 15:30:00,64.14,64.24,63.84,63.84,40000.0,61.3273,61.423,61.0405,61.0405,40000.0
2012-11-08 09:30:00,63.9,64.07,63.39,63.74,8700.0,61.0979,61.2604,60.6102,60.9449,8700.0
2012-11-08 10:00:00,63.74,63.8,63.61,63.73,13900.0,60.9449,61.0023,60.8206,60.9353,13900.0
2012-11-08 10:30:00,63.72,63.83,63.65,63.7,37100.0,60.9258,61.0309,60.8588,60.9066,37100.0
2012-11-08 11:00:00,63.74,63.76,63.37,63.4,24000.0,60.9449,60.964,60.5911,60.6198,24000.0
2012-11-08 11:30:00,63.46,63.6,63.32,63.46,7800.0,60.6772,60.811,60.5433,60.6772,7800.0
2012-11-08 12:00:00,63.35,63.42,63.24,63.34,6200.0,60.572,60.6389,60.4668,60.5624,6200.0
2012-11-08 12:30:00,63.32,63.35,62.93,63.03,6800.0,60.5433,60.572,60.1704,60.266,6800.0
2012-11-08 13:00:00,63.12,63.12,62.62,62.75,8700.0,60.3521,60.3521,59.874,59.9983,8700.0
2012-11-08 13:30:00,62.74,63.0,62.71,62.99,11800.0,59.9887,60.2373,59.9601,60.2278,11800.0
2012-11-08 14:00:00,62.98,63.05,62.87,62.94,14000.0,60.2182,60.2851,60.113,60.18,14000.0
2012-11-08 14:30:00,63.0,63.06,62.85,62.96,18900.0,60.2373,60.2947,60.0939,60.1991,18900.0
2012-11-08 15:00:00,62.98,63.0,62.8,62.87,22800.0,60.2182,60.2373,60.0461,60.113,22800.0
2012-11-08 15:30:00,62.85,62.87,62.41,62.44,46300.0,60.0939,60.113,59.6732,59.7019,46300.0
2012-11-09 09:30:00,62.0,62.66,61.56,62.16,24500.0,59.2812,59.9122,58.8605,59.4342,24500.0
2012-11-09 10:00:00,62.18,62.61,62.13,62.57,14400.0,59.4533,59.8644,59.4055,59.8262,14400.0
2012-11-09 10:30:00,62.57,62.63,62.36,62.63,32000.0,59.8262,59.8836,59.6254,59.8836,32000.0
2012-11-09 11:00:00,62.64,63.0,62.6,63.0,27400.0,59.8931,60.2373,59.8549,60.2373,27400.0
2012-11-09 11:30:00,63.03,63.25,63.01,63.1,20400.0,60.266,60.4764,60.2469,60.333,20400.0
2012-11-09 12:00:00,63.19,63.9,63.19,63.87,20100.0,60.419,61.0979,60.419,61.0692,20100.0
2012-11-09 12:30:00,63.87,63.89,63.38,63.38,7800.0,61.0692,61.0883,60.6007,60.6007,7800.0
2012-11-09 13:00:00,63.48,63.62,63.08,63.08,23100.0,60.6963,60.8302,60.3138,60.3138,23100.0
2012-11-09 13:30:00,63.07,63.26,62.94,63.19,22300.0,60.3043,60.4859,60.18,60.419,22300.0
2012-11-09 14:00:00,63.19,63.36,63.03,63.22,8100.0,60.419,60.5816,60.266,60.4477,8100.0
2012-11-09 14:30:00,63.22,63.46,63.08,63.22,23200.0,60.4477,60.6772,60.3138,60.4477,23200.0
2012-11-09 15:00:00,63.24,63.28,62.96,63.28,17200.0,60.4668,60.5051,60.1991,60.5051,17200.0
2012-11-09 15:30:00,63.25,63.29,62.9,63.05,55800.0,60.4764,60.5146,60.1417,60.2851,55800.0
2012-11-12 09:30:00,63.35,63.35,62.73,63.06,8200.0,60.572,60.572,59.9792,60.2947,8200.0
2012-11-12 10:00:00,63.08,63.22,62.63,62.79,12500.0,60.3138,60.4477,59.8836,60.0365,12500.0
2012-11-12 10:30:00,62.86,63.0,62.67,63.0,15800.0,60.1035,60.2373,59.9218,60.2373,15800.0
2012-11-12 11:00:00,62.94,62.99,62.6,62.6,7200.0,60.18,60.2278,59.8549,59.8549,7200.0
2012-11-12 11:30:00,62.66,62.73,62.33,62.38,15000.0,59.9122,59.9792,59.5967,59.6445,15000.0
2012-11-12 12:00:00,62.31,62.85,62.31,62.82,13400.0,59.5776,60.0939,59.5776,60.0652,13400.0
2012-11-12 12:30:00,62.83,63.06,62.83,63.02,6800.0,60.0748,60.2947,60.0748,60.2565,6800.0
2012-11-12 13:00:00,63.03,63.05,62.91,62.95,5500.0,60.266,60.2851,60.1513,60.1895,5500.0
2012-11-12 13:30:00,62.96,62.96,62.75,62.83,6900.0,60.1991,60.1991,59.9983,60.0748,6900.0
2012-11-12 14:00:00,62.82,62.83,62.69,62.71,7300.0,60.0652,60.0748,59.9409,59.9601,7300.0
2012-11-12 14:30:00,62.73,62.74,62.6,62.69,10900.0,59.9792,59.9887,59.8549,59.9409,10900.0
2012-11-12 15:00:00,62.69,62.76,62.56,62.61,13700.0,59.9409,60.0079,59.8166,59.8644,13700.0
2012-11-12 15:30:00,62.61,62.61,62.43,62.5,40900.0,59.8644,59.8644,59.6923,59.7593,40900.0
2012-11-13 09:30:00,62.14,63.05,61.87,63.05,23500.0,59.4151,60.2851,59.1569,60.2851,23500.0
2012-11-13 10:00:00,63.08,63.13,62.69,62.94,29600.0,60.3138,60.3616,59.9409,60.18,29600.0
2012-11-13 10:30:00,62.99,63.36,62.66,63.29,14600.0,60.2278,60.5816,59.9122,60.5146,14600.0
2012-11-13 11:00:00,63.32,63.5,63.32,63.44,7700.0,60.5433,60.7154,60.5433,60.658,7700.0
2012-11-13 11:30:00,63.45,63.56,63.27,63.29,7300.0,60.6676,60.7728,60.4955,60.5146,7300.0
2012-11-13 12:00:00,63.34,63.34,63.05,63.2,12400.0,60.5624,60.5624,60.2851,60.4286,12400.0
2012-11-13 12:30:00,63.2,63.28,63.07,63.23,7800.0,60.4286,60.5051,60.3043,60.4573,7800.0
2012-11-13 13:00:00,63.21,63.47,63.13,63.28,8000.0,60.4381,60.6867,60.3616,60.5051,8000.0
2012-11-13 13:30:00,63.26,63.51,63.26,63.39,11200.0,60.4859,60.725,60.4859,60.6102,11200.0
2012-11-13 14:00:00,63.39,63.49,63.21,63.33,12000.0,60.6102,60.7059,60.4381,60.5529,12000.0
2012-11-13 14:30:00,63.34,63.48,63.12,63.48,17500.0,60.5624,60.6963,60.3521,60.6963,17500.0
2012-11-13 15:00:00,63.45,63.5,62.95,63.04,18500.0,60.6676,60.7154,60.1895,60.2756,18500.0
2012-11-13 15:30:00,63.01,63.16,62.92,62.97,61400.0,60.2469,60.3903,60.1608,60.2087,61400.0
2012-11-14 09:30:00,63.12,63.34,62.94,63.05,11200.0,60.3521,60.5624,60.18,60.2851,11200.0
2012-11-14 10:00:00,63.07,63.45,63.0,63.0,12300.0,60.3043,60.6676,60.2373,60.2373,12300.0
2012-11-14 10:30:00,62.94,63.06,62.51,62.51,17800.0,60.18,60.2947,59.7688,59.7688,17800.0
2012-11-14 11:00:00,62.54,63.13,62.54,63.12,8300.0,59.7975,60.3616,59.7975,60.3521,8300.0
2012-11-14 11:30:00,63.14,63.22,62.88,63.17,6500.0,60.3712,60.4477,60.1226,60.3999,6500.0
2012-11-14 12:00:00,63.16,63.16,62.89,63.0,7900.0,60.3903,60.3903,60.1322,60.2373,7900.0
2012-11-14 12:30:00,62.92,62.94,62.73,62.83,2700.0,60.1608,60.18,59.9792,60.0748,2700.0
2012-11-14 13:00:00,62.84,62.93,62.65,62.84,11200.0,60.0844,60.1704,59.9027,60.0844,11200.0
2012-11-14 13:30:00,62.73,63.01,62.73,63.01,7800.0,59.9792,60.2469,59.9792,60.2469,7800.0
2012-11-14 14:00:00,63.02,63.16,62.75,62.85,11700.0,60.2565,60.3903,59.9983,60.0939,11700.0
2012-11-14 14:30:00,62.88,62.9,62.7,62.78,10800.0,60.1226,60.1417,59.9505,60.027,10800.0
2012-11-14 15:00:00,62.7,62.75,62.18,62.58,31300.0,59.9505,59.9983,59.4533,59.8358,31300.0
2012-11-14 15:30:00,62.55,62.6,61.98,62.28,80800.0,59.8071,59.8549,59.2621,59.5489,80800.0
2012-11-15 09:30:00,62.05,62.67,62.05,62.48,12900.0,59.329,59.9218,59.329,59.7401,12900.0
2012-11-15 10:00:00,62.4,62.78,62.31,62.71,12200.0,59.6636,60.027,59.5776,59.9601,12200.0
2012-11-15 10:30:00,62.71,62.77,62.31,62.34,17400.0,59.9601,60.0174,59.5776,59.6063,17400.0
2012-11-15 11:00:00,62.31,62.43,62.14,62.3,27200.0,59.5776,59.6923,59.4151,59.568,27200.0
2012-11-15 11:30:00,62.19,62.39,62.16,62.3,13900.0,59.4629,59.6541,59.4342,59.568,13900.0
2012-11-15 12:00:00,62.3,62.33,62.13,62.3,18800.0,59.568,59.5967,59.4055,59.568,18800.0
2012-11-15 12:30:00,62.26,62.57,62.19,62.3,11100.0,59.5298,59.8262,59.4629,59.568,11100.0
2012-11-15 13:00:00,62.28,62.72,62.18,62.72,7500.0,59.5489,59.9696,59.4533,59.9696,7500.0
2012-11-15 13:30:00,62.68,62.91,62.57,62.79,14300.0,59.9314,60.1513,59.8262,60.0365,14300.0
2012-11-15 14:00:00,62.74,62.77,62.52,62.57,8600.0,59.9887,60.0174,59.7784,59.8262,8600.0
2012-11-15 14:30:00,62.61,62.68,62.42,62.54,11300.0,59.8644,59.9314,59.6828,59.7975,11300.0
2012-11-15 15:00:00,62.58,62.6,62.43,62.43,36000.0,59.8358,59.8549,59.6923,59.6923,36000.0
2012-11-15 15:30:00,62.38,62.54,62.19,62.4,39200.0,59.6445,59.7975,59.4629,59.6636,39200.0
2012-11-16 09:30:00,62.25,62.25,61.52,61.75,52500.0,59.5202,59.5202,58.8222,59.0422,52500.0
2012-11-16 10:00:00,61.84,62.01,61.57,61.98,19100.0,59.1282,59.2908,58.87,59.2621,19100.0
2012-11-16 10:30:00,61.93,62.01,61.45,61.45,9900.0,59.2143,59.2908,58.7553,58.7553,9900.0
2012-11-16 11:00:00,61.44,61.55,61.02,61.02,11100.0,58.7457,58.8509,58.3442,58.3442,11100.0
2012-11-16 11:30:00,61.07,61.49,60.82,61.49,31500.0,58.392,58.7936,58.1529,58.7936,31500.0
2012-11-16 12:00:00,61.5,61.59,61.2,61.45,17200.0,58.8031,58.8892,58.5163,58.7553,17200.0
2012-11-16 12:30:00,61.46,61.62,61.25,61.25,18200.0,58.7649,58.9179,58.5641,58.5641,18200.0
2012-11-16 13:00:00,61.31,61.39,61.1,61.23,14300.0,58.6214,58.6979,58.4207,58.545,14300.0
2012-11-16 13:30:00,61.28,61.54,61.23,61.48,9200.0,58.5928,58.8414,58.545,58.784,9200.0
2012-11-16 14:00:00,61.5,61.66,61.34,61.44,9300.0,58.8031,58.9561,58.6501,58.7457,9300.0
2012-11-16 14:30:00,61.44,61.58,61.2,61.53,10600.0,58.7457,58.8796,58.5163,58.8318,10600.0
2012-11-16 15:00:00,61.47,61.72,61.35,61.63,33300.0,58.7744,59.0135,58.6597,58.9274,33300.0
2012-11-16 15:30:00,61.6,61.89,61.6,61.74,54700.0,58.8987,59.176,58.8987,59.0326,54700.0
2012-11-19 09:30:00,62.52,63.09,61.99,63.03,18000.0,59.7784,60.3234,59.2716,60.266,18000.0
2012-11-19 10:00:00,63.07,63.19,62.69,62.77,9600.0,60.3043,60.419,59.9409,60.0174,9600.0
2012-11-19 10:30:00,62.79,62.94,62.44,62.45,40700.0,60.0365,60.18,59.7019,59.7115,40700.0
2012-11-19 11:00:00,62.44,62.54,62.22,62.3,30500.0,59.7019,59.7975,59.4915,59.568,30500.0
2012-11-19 11:30:00,62.29,62.75,62.23,62.75,9200.0,59.5585,59.9983,59.5011,59.9983,9200.0
2012-11-19 12:00:00,62.7,62.85,62.48,62.49,7500.0,59.9505,60.0939,59.7401,59.7497,7500.0
2012-11-19 12:30:00,62.6,62.84,62.53,62.78,4800.0,59.8549,60.0844,59.7879,60.027,4800.0
2012-11-19 13:00:00,62.73,62.81,62.66,62.78,4300.0,59.9792,60.0557,59.9122,60.027,4300.0
2012-11-19 13:30:00,62.81,62.96,62.63,62.73,9200.0,60.0557,60.1991,59.8836,59.9792,9200.0
2012-11-19 14:00:00,62.71,62.73,62.32,62.33,13400.0,59.9601,59.9792,59.5872,59.5967,13400.0
2012-11-19 14:30:00,62.33,62.54,62.18,62.35,18200.0,59.5967,59.7975,59.4533,59.6158,18200.0
2012-11-19 15:00:00,62.32,62.51,62.13,62.43,20800.0,59.5872,59.7688,59.4055,59.6923,20800.0
2012-11-19 15:30:00,62.42,62.59,62.27,62.59,60800.0,59.6828,59.8453,59.5394,59.8453,60800.0
2012-11-20 09:30:00,62.5,62.65,61.84,62.54,7900.0,59.7593,59.9027,59.1282,59.7975,7900.0
2012-11-20 10:00:00,62.62,62.96,62.39,62.96,6800.0,59.874,60.1991,59.6541,60.1991,6800.0
2012-11-20 10:30:00,63.0,63.42,62.99,63.24,13600.0,60.2373,60.6389,60.2278,60.4668,13600.0
2012-11-20 11:00:00,63.12,63.62,62.94,63.58,17400.0,60.3521,60.8302,60.18,60.7919,17400.0
2012-11-20 11:30:00,63.59,63.75,63.44,63.54,28400.0,60.8015,60.9544,60.658,60.7537,28400.0
2012-11-20 12:00:00,63.57,63.73,63.44,63.66,27900.0,60.7823,60.9353,60.658,60.8684,27900.0
2012-11-20 12:30:00,63.64,63.76,63.56,63.56,12600.0,60.8493,60.964,60.7728,60.7728,12600.0
2012-11-20 13:00:00,63.6,63.6,63.07,63.07,4500.0,60.811,60.811,60.3043,60.3043,4500.0
2012-11-20 13:30:00,63.09,63.6,63.09,63.56,6400.0,60.3234,60.811,60.3234,60.7728,6400.0
2012-11-20 14:00:00,63.55,63.66,63.45,63.54,7100.0,60.7632,60.8684,60.6676,60.7537,7100.0
2012-11-20 14:30:00,63.57,63.65,63.46,63.63,6800.0,60.7823,60.8588,60.6772,60.8397,6800.0
2012-11-20 15:00:00,63.63,63.68,63.51,63.54,14100.0,60.8397,60.8875,60.725,60.7537,14100.0
2012-11-20 15:30:00,63.57,63.72,63.48,63.61,44700.0,60.7823,60.9258,60.6963,60.8206,44700.0
2012-11-21 09:30:00,63.54,63.88,63.09,63.81,22900.0,60.7537,61.0787,60.3234,61.0118,22900.0
2012-11-21 10:00:00,63.85,64.46,63.72,64.05,27300.0,61.0501,61.6333,60.9258,61.2413,27300.0
2012-11-21 10:30:00,64.03,64.2,63.9,64.07,13400.0,61.2222,61.3847,61.0979,61.2604,13400.0
2012-11-21 11:00:00,64.06,64.25,64.04,64.11,10000.0,61.2509,61.4325,61.2317,61.2987,10000.0
2012-11-21 11:30:00,64.17,64.17,63.92,63.95,5500.0,61.356,61.356,61.117,61.1457,5500.0
2012-11-21 12:00:00,63.99,64.14,63.88,64.14,4500.0,61.1839,61.3273,61.0787,61.3273,4500.0
2012-11-21 12:30:00,64.1,64.13,63.96,64.02,4000.0,61.2891,61.3178,61.1552,61.2126,4000.0
2012-11-21 13:00:00,64.02,64.04,63.93,63.96,1900.0,61.2126,61.2317,61.1266,61.1552,1900.0
2012-11-21 13:30:00,63.9,64.07,63.9,63.99,3200.0,61.0979,61.2604,61.0979,61.1839,3200.0
2012-11-21 14:00:00,64.03,64.11,63.98,64.05,3800.0,61.2222,61.2987,61.1744,61.2413,3800.0
2012-11-21 14:30:00,64.02,64.08,63.84,63.84,4400.0,61.2126,61.27,61.0405,61.0405,4400.0
2012-11-21 15:00:00,63.85,63.98,63.78,63.97,7900.0,61.0501,61.1744,60.9831,61.1648,7900.0
2012-11-21 15:30:00,63.98,64.16,63.89,64.16,21800.0,61.1744,61.3465,61.0883,61.3465,21800.0
2012-11-23 09:30:00,64.41,64.62,64.17,64.52,10100.0,61.5855,61.7863,61.356,61.6907,10100.0
2012-11-23 10:00:00,64.67,65.0,64.66,65.0,6900.0,61.8341,62.1496,61.8245,62.1496,6900.0
2012-11-23 10:30:00,64.93,65.03,64.85,65.01,13500.0,62.0827,62.1783,62.0062,62.1592,13500.0
2012-11-23 11:00:00,65.04,65.25,64.96,65.25,4300.0,62.1879,62.3887,62.1114,62.3887,4300.0
2012-11-23 11:30:00,65.17,65.22,65.02,65.1,6100.0,62.3122,62.36,62.1688,62.2452,6100.0
2012-11-23 12:00:00,65.13,65.19,65.01,65.09,11400.0,62.2739,62.3313,62.1592,62.2357,11400.0
2012-11-23 12:30:00,65.07,65.52,65.07,65.51,19700.0,62.2166,62.6468,62.2166,62.6373,19700.0
2012-11-26 09:30:00,65.03,66.07,65.03,65.91,14000.0,62.1783,63.1727,62.1783,63.0197,14000.0
2012-11-26 10:00:00,65.77,65.77,65.36,65.59,8600.0,62.8859,62.8859,62.4938,62.7138,8600.0
2012-11-26 10:30:00,65.52,65.58,65.1,65.1,11000.0,62.6468,62.7042,62.2452,62.2452,11000.0
2012-11-26 11:00:00,65.12,65.13,64.67,64.77,8600.0,62.2644,62.2739,61.8341,61.9297,8600.0
2012-11-26 11:30:00,64.78,65.08,64.78,64.9,4200.0,61.9393,62.2261,61.9393,62.054,4200.0
2012-11-26 12:00:00,64.91,65.05,64.91,65.0,9100.0,62.0636,62.1974,62.0636,62.1496,9100.0
2012-11-26 12:30:00,64.98,65.09,64.76,64.89,8100.0,62.1305,62.2357,61.9202,62.0445,8100.0
2012-11-26 13:00:00,64.9,65.05,64.66,64.78,11000.0,62.054,62.1974,61.8245,61.9393,11000.0
2012-11-26 13:30:00,64.82,65.01,64.72,64.78,5400.0,61.9775,62.1592,61.8819,61.9393,5400.0
2012-11-26 14:00:00,64.77,64.98,64.56,64.86,4900.0,61.9297,62.1305,61.7289,62.0158,4900.0
2012-11-26 14:30:00,64.96,65.03,64.82,64.95,12500.0,62.1114,62.1783,61.9775,62.1018,12500.0
2012-11-26 15:00:00,65.0,65.03,64.85,65.0,17200.0,62.1496,62.1783,62.0062,62.1496,17200.0
2012-11-26 15:30:00,64.97,65.05,64.84,65.01,26200.0,62.121,62.1974,61.9967,62.1592,26200.0
2012-11-27 09:30:00,65.0,66.09,64.58,66.01,7400.0,62.1496,63.1918,61.7481,63.1153,7400.0
2012-11-27 10:00:00,65.78,65.78,65.16,65.26,8300.0,62.8954,62.8954,62.3026,62.3982,8300.0
2012-11-27 10:30:00,65.29,65.34,65.11,65.32,5600.0,62.4269,62.4747,62.2548,62.4556,5600.0
2012-11-27 11:00:00,65.14,65.26,65.04,65.1,6200.0,62.2835,62.3982,62.1879,62.2452,6200.0
2012-11-27 11:30:00,65.13,65.2,64.92,65.0,12300.0,62.2739,62.3409,62.0731,62.1496,12300.0
2012-11-27 12:00:00,64.98,65.1,64.89,64.89,3600.0,62.1305,62.2452,62.0445,62.0445,3600.0
2012-11-27 12:30:00,64.89,64.94,64.78,64.91,3100.0,62.0445,62.0923,61.9393,62.0636,3100.0
2012-11-27 13:00:00,64.89,64.92,64.58,64.6,8700.0,62.0445,62.0731,61.7481,61.7672,8700.0
2012-11-27 13:30:00,64.57,64.75,64.57,64.74,4800.0,61.7385,61.9106,61.7385,61.901,4800.0
2012-11-27 14:00:00,64.75,64.9,64.65,64.78,9700.0,61.9106,62.054,61.815,61.9393,9700.0
2012-11-27 14:30:00,64.76,64.82,64.31,64.54,7800.0,61.9202,61.9775,61.4899,61.7098,7800.0
2012-11-27 15:00:00,64.52,64.68,64.4,64.56,12600.0,61.6907,61.8437,61.5759,61.7289,12600.0
2012-11-27 15:30:00,64.63,64.7,64.47,64.6,44200.0,61.7959,61.8628,61.6429,61.7672,44200.0
2012-11-28 09:30:00,64.09,64.09,62.86,62.92,30300.0,61.2795,61.2795,60.1035,60.1608,30300.0
2012-11-28 10:00:00,62.94,62.94,62.14,62.25,43700.0,60.18,60.18,59.4151,59.5202,43700.0
2012-11-28 10:30:00,62.25,62.49,62.14,62.32,16800.0,59.5202,59.7497,59.4151,59.5872,16800.0
2012-11-28 11:00:00,62.31,62.99,62.25,62.85,13800.0,59.5776,60.2278,59.5202,60.0939,13800.0
2012-11-28 11:30:00,62.87,62.91,62.69,62.79,9800.0,60.113,60.1513,59.9409,60.0365,9800.0
2012-11-28 12:00:00,62.77,63.0,62.67,62.92,15100.0,60.0174,60.2373,59.9218,60.1608,15100.0
2012-11-28 12:30:00,63.1,63.3,62.94,63.07,8900.0,60.333,60.5242,60.18,60.3043,8900.0
2012-11-28 13:00:00,63.05,63.24,62.99,63.24,4000.0,60.2851,60.4668,60.2278,60.4668,4000.0
2012-11-28 13:30:00,63.22,63.41,63.17,63.25,15200.0,60.4477,60.6294,60.3999,60.4764,15200.0
2012-11-28 14:00:00,63.25,63.54,63.16,63.36,15500.0,60.4764,60.7537,60.3903,60.5816,15500.0
2012-11-28 14:30:00,63.36,63.77,63.36,63.4,15900.0,60.5816,60.9736,60.5816,60.6198,15900.0
2012-11-28 15:00:00,63.4,63.88,63.4,63.86,20500.0,60.6198,61.0787,60.6198,61.0596,20500.0
2012-11-28 15:30:00,63.86,63.94,63.69,63.91,36900.0,61.0596,61.1361,60.8971,61.1074,36900.0
2012-11-29 09:30:00,63.99,64.88,63.97,64.71,22100.0,61.1839,62.0349,61.1648,61.8724,22100.0
2012-11-29 10:00:00,64.74,65.11,64.56,64.6,11100.0,61.901,62.2548,61.7289,61.7672,11100.0
2012-11-29 10:30:00,64.63,65.29,64.55,65.15,9400.0,61.7959,62.4269,61.7194,62.2931,9400.0
2012-11-29 11:00:00,65.11,65.46,65.11,65.33,7900.0,62.2548,62.5895,62.2548,62.4652,7900.0
2012-11-29 11:30:00,65.36,65.52,64.66,64.76,14200.0,62.4938,62.6468,61.8245,61.9202,14200.0
2012-11-29 12:00:00,64.72,65.12,64.65,64.94,7800.0,61.8819,62.2644,61.815,62.0923,7800.0
2012-11-29 12:30:00,64.97,65.38,64.93,65.38,8200.0,62.121,62.513,62.0827,62.513,8200.0
2012-11-29 13:00:00,65.37,65.48,65.1,65.47,12500.0,62.5034,62.6086,62.2452,62.599,12500.0
2012-11-29 13:30:00,65.48,65.66,65.42,65.49,8500.0,62.6086,62.7807,62.5512,62.6181,8500.0
2012-11-29 14:00:00,65.49,65.79,65.42,65.77,10400.0,62.6181,62.905,62.5512,62.8859,10400.0
2012-11-29 14:30:00,65.76,66.06,65.74,65.88,11500.0,62.8763,63.1632,62.8572,62.991,11500.0
2012-11-29 15:00:00,65.82,65.9,65.51,65.67,11200.0,62.9337,63.0102,62.6373,62.7903,11200.0
2012-11-29 15:30:00,65.68,65.85,65.63,65.85,26100.0,62.7998,62.9624,62.752,62.9624,26100.0
2012-11-30 09:30:00,66.07,66.51,65.64,66.23,13400.0,63.1727,63.5934,62.7616,63.3257,13400.0
2012-11-30 10:00:00,66.31,66.79,66.31,66.66,14700.0,63.4022,63.8611,63.4022,63.7368,14700.0
2012-11-30 10:30:00,66.65,66.66,66.14,66.3,5500.0,63.7273,63.7368,63.2396,63.3926,5500.0
2012-11-30 11:00:00,66.4,66.42,66.14,66.29,4000.0,63.4882,63.5074,63.2396,63.3831,4000.0
2012-11-30 11:30:00,66.29,66.57,66.19,66.46,7800.0,63.3831,63.6508,63.2875,63.5456,7800.0
2012-11-30 12:00:00,66.46,66.57,66.36,66.52,7400.0,63.5456,63.6508,63.45,63.603,7400.0
2012-11-30 12:30:00,66.53,66.55,66.04,66.1,7100.0,63.6125,63.6317,63.144,63.2014,7100.0
2012-11-30 13:00:00,66.17,66.27,66.09,66.22,1700.0,63.2683,63.3639,63.1918,63.3161,1700.0
2012-11-30 13:30:00,66.21,66.21,65.98,66.08,2900.0,63.3066,63.3066,63.0867,63.1823,2900.0
2012-11-30 14:00:00,66.1,66.38,66.07,66.38,4400.0,63.2014,63.4691,63.1727,63.4691,4400.0
2012-11-30 14:30:00,66.3,66.36,66.14,66.23,6800.0,63.3926,63.45,63.2396,63.3257,6800.0
2012-11-30 15:00:00,66.23,66.36,66.09,66.24,9400.0,63.3257,63.45,63.1918,63.3353,9400.0
2012-11-30 15:30:00,66.17,66.3,66.0,66.16,47400.0,63.2683,63.3926,63.1058,63.2588,47400.0
2012-12-03 09:30:00,66.58,66.77,65.82,65.92,13600.0,63.6603,63.842,62.9337,63.0293,13600.0
2012-12-03 10:00:00,65.81,66.0,65.57,65.8,9500.0,62.9241,63.1058,62.6946,62.9146,9500.0
2012-12-03 10:30:00,65.71,65.85,65.49,65.49,7100.0,62.8285,62.9624,62.6181,62.6181,7100.0
2012-12-03 11:00:00,65.55,65.67,65.49,65.64,4200.0,62.6755,62.7903,62.6181,62.7616,4200.0
2012-12-03 11:30:00,65.6,65.99,65.59,65.86,10800.0,62.7233,63.0962,62.7138,62.9719,10800.0
2012-12-03 12:00:00,65.91,66.19,65.84,65.99,10100.0,63.0197,63.2875,62.9528,63.0962,10100.0
2012-12-03 12:30:00,66.0,66.08,65.93,65.93,5400.0,63.1058,63.1823,63.0389,63.0389,5400.0
2012-12-03 13:00:00,65.95,66.16,65.84,65.97,8100.0,63.058,63.2588,62.9528,63.0771,8100.0
2012-12-03 13:30:00,65.96,65.96,65.71,65.76,4100.0,63.0675,63.0675,62.8285,62.8763,4100.0
2012-12-03 14:00:00,65.8,66.06,65.76,65.85,8000.0,62.9146,63.1632,62.8763,62.9624,8000.0
2012-12-03 14:30:00,65.87,65.97,65.84,65.9,9500.0,62.9815,63.0771,62.9528,63.0102,9500.0
2012-12-03 15:00:00,65.87,66.04,65.77,65.81,16900.0,62.9815,63.144,62.8859,62.9241,16900.0
2012-12-03 15:30:00,65.8,65.92,65.72,65.85,34400.0,62.9146,63.0293,62.8381,62.9624,34400.0
2012-12-04 09:30:00,65.75,65.84,65.2,65.49,14600.0,62.8667,62.9528,62.3409,62.6181,14600.0
2012-12-04 10:00:00,65.65,65.82,65.3,65.46,5100.0,62.7711,62.9337,62.4365,62.5895,5100.0
2012-12-04 10:30:00,65.36,65.45,65.04,65.04,5700.0,62.4938,62.5799,62.1879,62.1879,5700.0
2012-12-04 11:00:00,65.07,65.15,64.86,64.86,5400.0,62.2166,62.2931,62.0158,62.0158,5400.0
2012-12-04 11:30:00,64.85,65.16,64.76,64.85,21400.0,62.0062,62.3026,61.9202,62.0062,21400.0
2012-12-04 12:00:00,64.84,65.13,64.71,65.13,22500.0,61.9967,62.2739,61.8724,62.2739,22500.0
2012-12-04 12:30:00,65.08,65.18,64.94,64.94,9300.0,62.2261,62.3217,62.0923,62.0923,9300.0
2012-12-04 13:00:00,65.04,65.35,65.03,65.34,15500.0,62.1879,62.4843,62.1783,62.4747,15500.0
2012-12-04 13:30:00,65.34,65.47,65.24,65.25,19700.0,62.4747,62.599,62.3791,62.3887,19700.0
2012-12-04 14:00:00,65.3,65.44,65.02,65.06,17700.0,62.4365,62.5703,62.1688,62.207,17700.0
2012-12-04 14:30:00,64.99,65.19,64.85,65.19,26000.0,62.1401,62.3313,62.0062,62.3313,26000.0
2012-12-04 15:00:00,65.14,65.24,65.01,65.08,24700.0,62.2835,62.3791,62.1592,62.2261,24700.0
2012-12-04 15:30:00,65.08,65.13,64.95,65.06,42600.0,62.2261,62.2739,62.1018,62.207,42600.0
2012-12-05 09:30:00,65.2,65.43,64.44,64.44,12200.0,62.3409,62.5608,61.6142,61.6142,12200.0
2012-12-05 10:00:00,64.5,64.7,64.28,64.29,26800.0,61.6716,61.8628,61.4612,61.4708,26800.0
2012-12-05 10:30:00,64.24,64.31,63.79,64.04,13300.0,61.423,61.4899,60.9927,61.2317,13300.0
2012-12-05 11:00:00,64.0,64.62,64.0,64.49,18900.0,61.1935,61.7863,61.1935,61.662,18900.0
2012-12-05 11:30:00,64.5,65.0,64.5,64.78,29000.0,61.6716,62.1496,61.6716,61.9393,29000.0
2012-12-05 12:00:00,64.89,65.08,64.89,64.94,17600.0,62.0445,62.2261,62.0445,62.0923,17600.0
2012-12-05 12:30:00,64.99,65.03,64.77,64.79,33200.0,62.1401,62.1783,61.9297,61.9488,33200.0
2012-12-05 13:00:00,64.76,64.92,64.76,64.83,12400.0,61.9202,62.0731,61.9202,61.9871,12400.0
2012-12-05 13:30:00,64.83,65.14,64.83,64.98,9300.0,61.9871,62.2835,61.9871,62.1305,9300.0
2012-12-05 14:00:00,64.99,65.12,64.82,64.82,15600.0,62.1401,62.2644,61.9775,61.9775,15600.0
2012-12-05 14:30:00,64.85,65.06,64.85,64.97,14100.0,62.0062,62.207,62.0062,62.121,14100.0
2012-12-05 15:00:00,64.99,65.22,64.98,65.17,16600.0,62.1401,62.36,62.1305,62.3122,16600.0
2012-12-05 15:30:00,65.15,65.26,64.88,64.94,32200.0,62.2931,62.3982,62.0349,62.0923,32200.0
2012-12-06 09:30:00,64.85,64.92,64.44,64.61,9800.0,62.0062,62.0731,61.6142,61.7767,9800.0
2012-12-06 10:00:00,64.42,64.42,64.13,64.31,3900.0,61.5951,61.5951,61.3178,61.4899,3900.0
2012-12-06 10:30:00,64.33,64.64,64.08,64.38,9500.0,61.509,61.8054,61.27,61.5568,9500.0
2012-12-06 11:00:00,64.49,64.8,64.49,64.67,3100.0,61.662,61.9584,61.662,61.8341,3100.0
2012-12-06 11:30:00,64.7,64.92,64.6,64.7,3800.0,61.8628,62.0731,61.7672,61.8628,3800.0
2012-12-06 12:00:00,64.69,64.82,64.64,64.67,6600.0,61.8532,61.9775,61.8054,61.8341,6600.0
2012-12-06 12:30:00,64.64,64.74,64.61,64.74,1900.0,61.8054,61.901,61.7767,61.901,1900.0
2012-12-06 13:00:00,64.72,64.95,64.72,64.87,5300.0,61.8819,62.1018,61.8819,62.0253,5300.0
2012-12-06 13:30:00,64.86,65.02,64.86,64.95,2200.0,62.0158,62.1688,62.0158,62.1018,2200.0
2012-12-06 14:00:00,64.98,65.04,64.83,65.0,9100.0,62.1305,62.1879,61.9871,62.1496,9100.0
2012-12-06 14:30:00,64.99,65.11,64.9,65.11,13200.0,62.1401,62.2548,62.054,62.2548,13200.0
2012-12-06 15:00:00,65.04,65.19,65.01,65.07,16200.0,62.1879,62.3313,62.1592,62.2166,16200.0
2012-12-06 15:30:00,65.07,65.38,65.06,65.38,20000.0,62.2166,62.513,62.207,62.513,20000.0
2012-12-07 09:30:00,65.74,65.92,65.31,65.7,8600.0,62.8572,63.0293,62.446,62.8189,8600.0
2012-12-07 10:00:00,65.55,66.0,65.5,65.85,5700.0,62.6755,63.1058,62.6277,62.9624,5700.0
2012-12-07 10:30:00,65.78,65.93,65.52,65.69,7200.0,62.8954,63.0389,62.6468,62.8094,7200.0
2012-12-07 11:00:00,65.71,65.94,65.45,65.93,24100.0,62.8285,63.0484,62.5799,63.0389,24100.0
2012-12-07 11:30:00,65.75,65.95,65.54,65.54,5500.0,62.8667,63.058,62.666,62.666,5500.0
2012-12-07 12:00:00,65.57,65.65,65.4,65.56,1300.0,62.6946,62.7711,62.5321,62.6851,1300.0
2012-12-07 12:30:00,65.47,65.71,65.25,65.63,6800.0,62.599,62.8285,62.3887,62.752,6800.0
2012-12-07 13:00:00,65.55,65.58,65.41,65.51,4700.0,62.6755,62.7042,62.5417,62.6373,4700.0
2012-12-07 13:30:00,65.43,65.56,65.39,65.56,2100.0,62.5608,62.6851,62.5225,62.6851,2100.0
2012-12-07 14:00:00,65.5,65.57,65.49,65.52,11100.0,62.6277,62.6946,62.6181,62.6468,11100.0
2012-12-07 14:30:00,65.49,65.66,65.44,65.63,4600.0,62.6181,62.7807,62.5703,62.752,4600.0
2012-12-07 15:00:00,65.58,65.73,65.52,65.7,9900.0,62.7042,62.8476,62.6468,62.8189,9900.0
2012-12-07 15:30:00,65.74,65.84,65.59,65.84,14600.0,62.8572,62.9528,62.7138,62.9528,14600.0
2012-12-10 09:30:00,65.84,66.35,65.59,66.22,9000.0,62.9528,63.4404,62.7138,63.3161,9000.0
2012-12-10 10:00:00,66.06,66.25,65.84,66.1,2300.0,63.1632,63.3448,62.9528,63.2014,2300.0
2012-12-10 10:30:00,66.06,66.57,66.06,66.57,13800.0,63.1632,63.6508,63.1632,63.6508,13800.0
2012-12-10 11:00:00,66.64,66.71,66.5,66.68,4700.0,63.7177,63.7846,63.5839,63.756,4700.0
2012-12-10 11:30:00,66.61,66.85,66.55,66.57,7500.0,63.689,63.9185,63.6317,63.6508,7500.0
2012-12-10 12:00:00,66.72,66.74,66.59,66.67,1600.0,63.7942,63.8133,63.6699,63.7464,1600.0
2012-12-10 12:30:00,66.67,66.73,66.59,66.69,2400.0,63.7464,63.8038,63.6699,63.7655,2400.0
2012-12-10 13:00:00,66.66,66.72,66.59,66.59,2800.0,63.7368,63.7942,63.6699,63.6699,2800.0
2012-12-10 13:30:00,66.58,66.65,66.52,66.59,6200.0,63.6603,63.7273,63.603,63.6699,6200.0
2012-12-10 14:00:00,66.59,66.71,66.59,66.68,2000.0,63.6699,63.7846,63.6699,63.756,2000.0
2012-12-10 14:30:00,66.69,66.92,66.58,66.9,11300.0,63.7655,63.9854,63.6603,63.9663,11300.0
2012-12-10 15:00:00,66.87,66.99,66.78,66.99,12000.0,63.9376,64.0524,63.8516,64.0524,12000.0
2012-12-10 15:30:00,66.95,67.14,66.93,67.14,21100.0,64.0141,64.1958,63.995,64.1958,21100.0
2012-12-11 09:30:00,67.88,67.88,67.11,67.68,9700.0,64.9033,64.9033,64.1671,64.7121,9700.0
2012-12-11 10:00:00,67.64,67.64,67.11,67.22,11400.0,64.6739,64.6739,64.1671,64.2723,11400.0
2012-12-11 10:30:00,67.36,67.44,67.06,67.41,6400.0,64.4061,64.4826,64.1193,64.454,6400.0
2012-12-11 11:00:00,67.47,67.74,67.39,67.5,8900.0,64.5113,64.7695,64.4348,64.54,8900.0
2012-12-11 11:30:00,67.58,67.68,67.52,67.58,4600.0,64.6165,64.7121,64.5591,64.6165,4600.0
2012-12-11 12:00:00,67.52,67.69,67.41,67.62,5500.0,64.5591,64.7217,64.454,64.6547,5500.0
2012-12-11 12:30:00,67.66,67.75,67.59,67.74,4300.0,64.693,64.779,64.6261,64.7695,4300.0
2012-12-11 13:00:00,67.73,67.78,67.6,67.7,3900.0,64.7599,64.8077,64.6356,64.7312,3900.0
2012-12-11 13:30:00,67.66,67.75,67.64,67.69,3400.0,64.693,64.779,64.6739,64.7217,3400.0
2012-12-11 14:00:00,67.65,67.69,67.53,67.56,10200.0,64.6834,64.7217,64.5687,64.5974,10200.0
2012-12-11 14:30:00,67.57,67.66,67.35,67.48,15000.0,64.6069,64.693,64.3966,64.5209,15000.0
2012-12-11 15:00:00,67.42,67.52,67.3,67.48,11100.0,64.4635,64.5591,64.3488,64.5209,11100.0
2012-12-11 15:30:00,67.48,67.6,67.4,67.57,36400.0,64.5209,64.6356,64.4444,64.6069,36400.0
2012-12-12 09:30:00,67.91,67.97,67.4,67.83,15500.0,64.932,64.9894,64.4444,64.8555,15500.0
2012-12-12 10:00:00,67.71,67.72,67.4,67.43,12100.0,64.7408,64.7504,64.4444,64.4731,12100.0
2012-12-12 10:30:00,67.58,67.7,67.41,67.58,3800.0,64.6165,64.7312,64.454,64.6165,3800.0
2012-12-12 11:00:00,67.64,67.84,67.64,67.78,5900.0,64.6739,64.8651,64.6739,64.8077,5900.0
2012-12-12 11:30:00,67.81,67.93,67.7,67.73,8600.0,64.8364,64.9511,64.7312,64.7599,8600.0
2012-12-12 12:00:00,67.77,67.81,67.72,67.81,4100.0,64.7982,64.8364,64.7504,64.8364,4100.0
2012-12-12 12:30:00,67.8,68.1,67.7,67.93,12600.0,64.8268,65.1137,64.7312,64.9511,12600.0
2012-12-12 13:00:00,67.91,68.01,67.75,67.91,8200.0,64.932,65.0276,64.779,64.932,8200.0
2012-12-12 13:30:00,67.89,67.9,67.71,67.75,6600.0,64.9129,64.9225,64.7408,64.779,6600.0
2012-12-12 14:00:00,67.71,67.73,67.57,67.6,7800.0,64.7408,64.7599,64.6069,64.6356,7800.0
2012-12-12 14:30:00,67.58,67.73,67.48,67.63,6300.0,64.6165,64.7599,64.5209,64.6643,6300.0
2012-12-12 15:00:00,67.58,67.63,67.32,67.42,20600.0,64.6165,64.6643,64.3679,64.4635,20600.0
2012-12-12 15:30:00,67.36,67.46,67.12,67.28,28800.0,64.4061,64.5018,64.1767,64.3297,28800.0
2012-12-13 09:30:00,67.0,67.93,67.0,67.79,10500.0,64.0619,64.9511,64.0619,64.8173,10500.0
2012-12-13 10:00:00,67.72,68.45,67.72,68.31,13400.0,64.7504,65.4483,64.7504,65.3145,13400.0
2012-12-13 10:30:00,68.36,68.44,68.09,68.37,19100.0,65.3623,65.4388,65.1041,65.3719,19100.0
2012-12-13 11:00:00,68.35,68.37,68.11,68.28,9200.0,65.3527,65.3719,65.1233,65.2858,9200.0
2012-12-13 11:30:00,68.27,68.31,67.96,68.14,10700.0,65.2762,65.3145,64.9798,65.1519,10700.0
2012-12-13 12:00:00,68.15,68.25,67.86,67.89,10200.0,65.1615,65.2571,64.8842,64.9129,10200.0
2012-12-13 12:30:00,67.8,67.92,67.54,67.85,6600.0,64.8268,64.9416,64.5783,64.8747,6600.0
2012-12-13 13:00:00,67.84,67.89,67.36,67.56,10700.0,64.8651,64.9129,64.4061,64.5974,10700.0
2012-12-13 13:30:00,67.5,67.53,67.25,67.39,6700.0,64.54,64.5687,64.301,64.4348,6700.0
2012-12-13 14:00:00,67.41,67.41,67.06,67.13,7800.0,64.454,64.454,64.1193,64.1862,7800.0
2012-12-13 14:30:00,67.19,67.37,66.89,66.95,10700.0,64.2436,64.4157,63.9568,64.0141,10700.0
2012-12-13 15:00:00,66.94,67.01,66.74,66.86,13300.0,64.0046,64.0715,63.8133,63.9281,13300.0
2012-12-13 15:30:00,66.86,67.3,66.8,66.84,49600.0,63.9281,64.3488,63.8707,63.9089,49600.0
2012-12-14 09:30:00,66.6,67.09,66.57,66.78,9900.0,63.6795,64.148,63.6508,63.8516,9900.0
2012-12-14 10:00:00,66.67,67.08,66.59,66.98,4400.0,63.7464,64.1384,63.6699,64.0428,4400.0
2012-12-14 10:30:00,67.04,67.36,67.02,67.19,3600.0,64.1002,64.4061,64.0811,64.2436,3600.0
2012-12-14 11:00:00,67.08,67.23,66.86,66.86,4400.0,64.1384,64.2818,63.9281,63.9281,4400.0
2012-12-14 11:30:00,66.86,66.97,66.56,66.64,16600.0,63.9281,64.0332,63.6412,63.7177,16600.0
2012-12-14 12:00:00,66.73,67.0,66.72,66.82,11200.0,63.8038,64.0619,63.7942,63.8898,11200.0
2012-12-14 12:30:00,66.79,66.85,66.7,66.8,3600.0,63.8611,63.9185,63.7751,63.8707,3600.0
2012-12-14 13:00:00,66.84,66.84,66.48,66.5,5200.0,63.9089,63.9089,63.5647,63.5839,5200.0
2012-12-14 13:30:00,66.55,66.62,66.41,66.53,3700.0,63.6317,63.6986,63.4978,63.6125,3700.0
2012-12-14 14:00:00,66.55,66.59,66.29,66.32,6300.0,63.6317,63.6699,63.3831,63.4118,6300.0
2012-12-14 14:30:00,66.38,66.49,66.16,66.26,6500.0,63.4691,63.5743,63.2588,63.3544,6500.0
2012-12-14 15:00:00,66.33,66.43,66.01,66.08,6600.0,63.4213,63.5169,63.1153,63.1823,6600.0
2012-12-14 15:30:00,66.15,66.32,66.07,66.3,40500.0,63.2492,63.4118,63.1727,63.3926,40500.0
2012-12-17 09:30:00,66.67,66.96,66.14,66.85,7400.0,63.7464,64.0237,63.2396,63.9185,7400.0
2012-12-17 10:00:00,66.9,67.21,66.87,66.91,10500.0,63.9663,64.2627,63.9376,63.9759,10500.0
2012-12-17 10:30:00,66.98,67.22,66.98,67.13,3900.0,64.0428,64.2723,64.0428,64.1862,3900.0
2012-12-17 11:00:00,67.09,67.5,67.09,67.24,15900.0,64.148,64.54,64.148,64.2914,15900.0
2012-12-17 11:30:00,67.24,67.52,67.23,67.45,4500.0,64.2914,64.5591,64.2818,64.4922,4500.0
2012-12-17 12:00:00,67.37,67.59,67.37,67.51,5300.0,64.4157,64.6261,64.4157,64.5496,5300.0
2012-12-17 12:30:00,67.51,67.51,67.32,67.34,4900.0,64.5496,64.5496,64.3679,64.387,4900.0
2012-12-17 13:00:00,67.33,67.54,67.32,67.45,39400.0,64.3775,64.5783,64.3679,64.4922,39400.0
2012-12-17 13:30:00,67.44,67.44,67.27,67.27,10500.0,64.4826,64.4826,64.3201,64.3201,10500.0
2012-12-17 14:00:00,67.3,67.43,67.21,67.41,28300.0,64.3488,64.4731,64.2627,64.454,28300.0
2012-12-17 14:30:00,67.4,67.42,67.22,67.26,59600.0,64.4444,64.4635,64.2723,64.3105,59600.0
2012-12-17 15:00:00,67.29,67.44,67.24,67.29,8600.0,64.3392,64.4826,64.2914,64.3392,8600.0
2012-12-17 15:30:00,67.25,67.45,67.17,67.42,42900.0,64.301,64.4922,64.2245,64.4635,42900.0
2012-12-18 09:30:00,67.73,68.3,67.22,68.19,11200.0,64.7599,65.3049,64.2723,65.1997,11200.0
2012-12-18 10:00:00,68.22,68.69,68.22,68.69,11300.0,65.2284,65.6778,65.2284,65.6778,11300.0
2012-12-18 10:30:00,68.63,68.73,68.35,68.35,17700.0,65.6205,65.7161,65.3527,65.3527,17700.0
2012-12-18 11:00:00,68.34,68.34,68.17,68.28,9900.0,65.3432,65.3432,65.1806,65.2858,9900.0
2012-12-18 11:30:00,68.28,68.38,68.22,68.27,13000.0,65.2858,65.3814,65.2284,65.2762,13000.0
2012-12-18 12:00:00,68.19,68.24,68.07,68.07,7300.0,65.1997,65.2476,65.085,65.085,7300.0
2012-12-18 12:30:00,68.06,68.29,68.04,68.27,12200.0,65.0754,65.2954,65.0563,65.2762,12200.0
2012-12-18 13:00:00,68.25,68.29,68.17,68.25,4400.0,65.2571,65.2954,65.1806,65.2571,4400.0
2012-12-18 13:30:00,68.24,68.5,68.2,68.33,41600.0,65.2476,65.4962,65.2093,65.3336,41600.0
2012-12-18 14:00:00,68.38,68.38,67.97,67.97,48900.0,65.3814,65.3814,64.9894,64.9894,48900.0
2012-12-18 14:30:00,68.01,68.22,67.96,68.02,28100.0,65.0276,65.2284,64.9798,65.0372,28100.0
2012-12-18 15:00:00,68.04,68.09,67.56,67.56,70400.0,65.0563,65.1041,64.5974,64.5974,70400.0
2012-12-18 15:30:00,67.57,67.78,67.47,67.63,148400.0,64.6069,64.8077,64.5113,64.6643,148400.0
2012-12-19 09:30:00,67.66,68.4,67.66,68.11,23000.0,64.693,65.4005,64.693,65.1233,23000.0
2012-12-19 10:00:00,68.13,68.27,67.68,67.86,53500.0,65.1424,65.2762,64.7121,64.8842,53500.0
2012-12-19 10:30:00,67.83,68.01,67.51,67.51,41700.0,64.8555,65.0276,64.5496,64.5496,41700.0
2012-12-19 11:00:00,67.63,67.86,67.48,67.72,34000.0,64.6643,64.8842,64.5209,64.7504,34000.0
2012-12-19 11:30:00,67.79,67.79,67.44,67.63,34300.0,64.8173,64.8173,64.4826,64.6643,34300.0
2012-12-19 12:00:00,67.6,67.64,67.38,67.5,30300.0,64.6356,64.6739,64.4253,64.54,30300.0
2012-12-19 12:30:00,67.56,67.82,67.49,67.53,26200.0,64.5974,64.846,64.5304,64.5687,26200.0
2012-12-19 13:00:00,67.56,67.75,67.5,67.74,15500.0,64.5974,64.779,64.54,64.7695,15500.0
2012-12-19 13:30:00,67.76,67.85,67.56,67.78,7700.0,64.7886,64.8747,64.5974,64.8077,7700.0
2012-12-19 14:00:00,67.77,67.77,67.38,67.44,7900.0,64.7982,64.7982,64.4253,64.4826,7900.0
2012-12-19 14:30:00,67.42,67.57,67.23,67.25,13300.0,64.4635,64.6069,64.2818,64.301,13300.0
2012-12-19 15:00:00,67.29,67.36,67.15,67.33,17200.0,64.3392,64.4061,64.2054,64.3775,17200.0
2012-12-19 15:30:00,67.32,67.54,67.18,67.29,56300.0,64.3679,64.5783,64.234,64.3392,56300.0
2012-12-20 09:30:00,67.14,67.66,67.05,67.48,25900.0,64.1958,64.693,64.1097,64.5209,25900.0
2012-12-20 10:00:00,67.54,67.68,67.4,67.52,25000.0,64.5783,64.7121,64.4444,64.5591,25000.0
2012-12-20 10:30:00,67.52,68.0,67.51,67.89,8500.0,64.5591,65.0181,64.5496,64.9129,8500.0
2012-12-20 11:00:00,67.89,67.93,67.69,67.69,5200.0,64.9129,64.9511,64.7217,64.7217,5200.0
2012-12-20 11:30:00,67.78,67.95,67.77,67.83,11400.0,64.8077,64.9703,64.7982,64.8555,11400.0
2012-12-20 12:00:00,67.85,67.94,67.78,67.84,12000.0,64.8747,64.9607,64.8077,64.8651,12000.0
2012-12-20 12:30:00,67.87,67.91,67.76,67.87,4900.0,64.8938,64.932,64.7886,64.8938,4900.0
2012-12-20 13:00:00,67.82,67.91,67.67,67.86,12200.0,64.846,64.932,64.7026,64.8842,12200.0
2012-12-20 13:30:00,67.85,67.93,67.8,67.8,41000.0,64.8747,64.9511,64.8268,64.8268,41000.0
2012-12-20 14:00:00,67.8,67.83,67.68,67.74,12100.0,64.8268,64.8555,64.7121,64.7695,12100.0
2012-12-20 14:30:00,67.75,67.83,67.63,67.64,47800.0,64.779,64.8555,64.6643,64.6739,47800.0
2012-12-20 15:00:00,67.65,67.76,67.43,67.68,38700.0,64.6834,64.7886,64.4731,64.7121,38700.0
2012-12-20 15:30:00,67.68,67.9,67.66,67.77,58100.0,64.7121,64.9225,64.693,64.7982,58100.0
2012-12-21 09:30:00,67.77,68.25,67.23,68.19,214400.0,64.7982,65.2571,64.2818,65.1997,214400.0
2012-12-21 10:00:00,68.26,68.58,67.69,68.58,27000.0,65.2667,65.5726,64.7217,65.5726,27000.0
2012-12-21 10:30:00,68.63,68.95,68.12,68.17,35200.0,65.6205,65.9264,65.1328,65.1806,35200.0
2012-12-21 11:00:00,68.11,68.13,67.16,67.26,34900.0,65.1233,65.1424,64.2149,64.3105,34900.0
2012-12-21 11:30:00,67.17,67.37,66.94,66.97,28800.0,64.2245,64.4157,64.0046,64.0332,28800.0
2012-12-21 12:00:00,67.04,67.05,66.54,66.56,21700.0,64.1002,64.1097,63.6221,63.6412,21700.0
2012-12-21 12:30:00,66.59,66.7,66.5,66.56,21800.0,63.6699,63.7751,63.5839,63.6412,21800.0
2012-12-21 13:00:00,66.61,66.8,66.53,66.69,23600.0,63.689,63.8707,63.6125,63.7655,23600.0
2012-12-21 13:30:00,66.7,66.86,66.58,66.85,15600.0,63.7751,63.9281,63.6603,63.9185,15600.0
2012-12-21 14:00:00,66.81,66.97,66.77,66.79,10000.0,63.8803,64.0332,63.842,63.8611,10000.0
2012-12-21 14:30:00,66.81,66.82,66.53,66.57,25900.0,63.8803,63.8898,63.6125,63.6508,25900.0
2012-12-21 15:00:00,66.58,66.82,66.49,66.82,46000.0,63.6603,63.8898,63.5743,63.8898,46000.0
2012-12-21 15:30:00,66.83,66.93,66.35,66.62,97500.0,63.8994,63.995,63.4404,63.6986,97500.0
2012-12-24 09:30:00,66.52,66.78,66.0,66.22,5900.0,63.603,63.8516,63.1058,63.3161,5900.0
2012-12-24 10:00:00,66.31,66.35,65.96,66.01,18600.0,63.4022,63.4404,63.0675,63.1153,18600.0
2012-12-24 10:30:00,66.09,66.31,66.01,66.09,10100.0,63.1918,63.4022,63.1153,63.1918,10100.0
2012-12-24 11:00:00,66.15,66.28,65.83,66.0,10200.0,63.2492,63.3735,62.9432,63.1058,10200.0
2012-12-24 11:30:00,66.1,66.3,66.1,66.25,10600.0,63.2014,63.3926,63.2014,63.3448,10600.0
2012-12-24 12:00:00,66.3,66.31,66.12,66.28,8500.0,63.3926,63.4022,63.2205,63.3735,8500.0
2012-12-24 12:30:00,66.27,66.33,66.21,66.3,51700.0,63.3639,63.4213,63.3066,63.3926,51700.0
2012-12-26 09:30:00,66.36,67.3,66.36,66.89,6300.0,63.45,64.3488,63.45,63.9568,6300.0
2012-12-26 10:00:00,66.98,67.06,66.37,66.5,5000.0,64.0428,64.1193,63.4596,63.5839,5000.0
2012-12-26 10:30:00,66.51,66.53,66.15,66.15,3600.0,63.5934,63.6125,63.2492,63.2492,3600.0
2012-12-26 11:00:00,66.12,66.18,65.9,65.96,15200.0,63.2205,63.2779,63.0102,63.0675,15200.0
2012-12-26 11:30:00,65.9,66.1,65.84,66.0,6700.0,63.0102,63.2014,62.9528,63.1058,6700.0
2012-12-26 12:00:00,66.04,66.12,65.92,65.97,4100.0,63.144,63.2205,63.0293,63.0771,4100.0
2012-12-26 12:30:00,65.96,66.03,65.89,66.03,4400.0,63.0675,63.1345,63.0006,63.1345,4400.0
2012-12-26 13:00:00,66.02,66.03,65.79,65.85,8800.0,63.1249,63.1345,62.905,62.9624,8800.0
2012-12-26 13:30:00,65.87,66.0,65.82,65.92,4900.0,62.9815,63.1058,62.9337,63.0293,4900.0
2012-12-26 14:00:00,65.9,65.98,65.8,65.83,8100.0,63.0102,63.0867,62.9146,62.9432,8100.0
2012-12-26 14:30:00,65.85,66.01,65.71,65.75,21300.0,62.9624,63.1153,62.8285,62.8667,21300.0
2012-12-26 15:00:00,65.79,65.87,65.73,65.85,26100.0,62.905,62.9815,62.8476,62.9624,26100.0
2012-12-26 15:30:00,65.79,65.82,65.56,65.74,32700.0,62.905,62.9337,62.6851,62.8572,32700.0
2012-12-27 09:30:00,65.69,66.11,65.69,65.99,3800.0,62.8094,63.211,62.8094,63.0962,3800.0
2012-12-27 10:00:00,65.95,65.99,65.47,65.5,8500.0,63.058,63.0962,62.599,62.6277,8500.0
2012-12-27 10:30:00,65.5,65.91,65.49,65.75,5000.0,62.6277,63.0197,62.6181,62.8667,5000.0
2012-12-27 11:00:00,65.81,65.9,65.68,65.74,9300.0,62.9241,63.0102,62.7998,62.8572,9300.0
2012-12-27 11:30:00,65.77,65.86,65.5,65.62,2400.0,62.8859,62.9719,62.6277,62.7424,2400.0
2012-12-27 12:00:00,65.63,65.63,65.36,65.38,3200.0,62.752,62.752,62.4938,62.513,3200.0
2012-12-27 12:30:00,65.34,65.34,65.11,65.25,10000.0,62.4747,62.4747,62.2548,62.3887,10000.0
2012-12-27 13:00:00,65.26,65.9,65.26,65.67,6000.0,62.3982,63.0102,62.3982,62.7903,6000.0
2012-12-27 13:30:00,65.67,65.81,65.6,65.6,6400.0,62.7903,62.9241,62.7233,62.7233,6400.0
2012-12-27 14:00:00,65.48,65.48,65.24,65.24,2900.0,62.6086,62.6086,62.3791,62.3791,2900.0
2012-12-27 14:30:00,65.3,66.06,65.26,65.94,19800.0,62.4365,63.1632,62.3982,63.0484,19800.0
2012-12-27 15:00:00,65.89,66.23,65.68,65.97,70100.0,63.0006,63.3257,62.7998,63.0771,70100.0
2012-12-27 15:30:00,65.97,66.32,65.97,66.1,65100.0,63.0771,63.4118,63.0771,63.2014,65100.0
2012-12-28 09:30:00,65.62,65.85,65.62,65.76,4400.0,62.7424,62.9624,62.7424,62.8763,4400.0
2012-12-28 10:00:00,65.85,66.06,65.59,65.76,3500.0,62.9624,63.1632,62.7138,62.8763,3500.0
2012-12-28 10:30:00,65.83,66.27,65.83,65.95,9200.0,62.9432,63.3639,62.9432,63.058,9200.0
2012-12-28 11:00:00,66.02,66.12,65.83,65.87,6800.0,63.1249,63.2205,62.9432,62.9815,6800.0
2012-12-28 11:30:00,65.87,66.2,65.87,66.14,8100.0,62.9815,63.297,62.9815,63.2396,8100.0
2012-12-28 12:00:00,66.15,66.44,66.15,66.38,3600.0,63.2492,63.5265,63.2492,63.4691,3600.0
2012-12-28 12:30:00,66.4,66.42,66.31,66.33,3300.0,63.4882,63.5074,63.4022,63.4213,3300.0
2012-12-28 13:00:00,66.3,66.46,66.28,66.43,5100.0,63.3926,63.5456,63.3735,63.5169,5100.0
2012-12-28 13:30:00,66.42,66.55,66.41,66.41,9400.0,63.5074,63.6317,63.4978,63.4978,9400.0
2012-12-28 14:00:00,66.45,66.55,66.33,66.42,7900.0,63.536,63.6317,63.4213,63.5074,7900.0
2012-12-28 14:30:00,66.25,66.49,66.25,66.48,9600.0,63.3448,63.5743,63.3448,63.5647,9600.0
2012-12-28 15:00:00,66.47,66.6,66.4,66.57,16000.0,63.5552,63.6795,63.4882,63.6508,16000.0
2012-12-28 15:30:00,66.53,66.58,66.17,66.19,57400.0,63.6125,63.6603,63.2683,63.2875,57400.0
2012-12-31 09:30:00,66.06,66.78,65.91,66.62,4400.0,63.1632,63.8516,63.0197,63.6986,4400.0
2012-12-31 10:00:00,66.83,67.29,66.83,67.22,11400.0,63.8994,64.3392,63.8994,64.2723,11400.0
2012-12-31 10:30:00,67.29,67.37,66.98,67.13,14500.0,64.3392,64.4157,64.0428,64.1862,14500.0
2012-12-31 11:00:00,67.11,67.59,67.11,67.21,13600.0,64.1671,64.6261,64.1671,64.2627,13600.0
2012-12-31 11:30:00,67.36,67.47,67.01,67.05,8400.0,64.4061,64.5113,64.0715,64.1097,8400.0
2012-12-31 12:00:00,67.17,67.29,66.98,67.04,3400.0,64.2245,64.3392,64.0428,64.1002,3400.0
2012-12-31 12:30:00,67.09,67.59,67.08,67.14,6000.0,64.148,64.6261,64.1384,64.1958,6000.0
2012-12-31 13:00:00,67.15,67.46,67.07,67.4,5500.0,64.2054,64.5018,64.1289,64.4444,5500.0
2012-12-31 13:30:00,67.47,67.75,66.96,67.08,6700.0,64.5113,64.779,64.0237,64.1384,6700.0
2012-12-31 14:00:00,67.06,67.53,67.06,67.44,6300.0,64.1193,64.5687,64.1193,64.4826,6300.0
2012-12-31 14:30:00,67.43,67.6,67.3,67.59,8000.0,64.4731,64.6356,64.3488,64.6261,8000.0
2012-12-31 15:00:00,67.63,67.73,67.47,67.54,30300.0,64.6643,64.7599,64.5113,64.5783,30300.0
2012-12-31 15:30:00,67.51,67.81,67.25,67.71,77500.0,64.5496,64.8364,64.301,64.7408,77500.0
2013-01-02 09:30:00,69.54,70.09,69.12,69.91,58000.0,66.4905,67.0164,66.089,66.8443,58000.0
2013-01-02 10:00:00,69.84,70.0,69.47,69.83,44700.0,66.7774,66.9304,66.4236,66.7678,44700.0
2013-01-02 10:30:00,69.86,69.86,69.08,69.29,29900.0,66.7965,66.7965,66.0507,66.2515,29900.0
2013-01-02 11:00:00,69.32,69.36,69.0,69.3,25100.0,66.2802,66.3184,65.9742,66.2611,25100.0
2013-01-02 11:30:00,69.26,69.29,68.84,69.05,19500.0,66.2228,66.2515,65.8212,66.022,19500.0
2013-01-02 12:00:00,69.05,69.28,68.93,69.28,22900.0,66.022,66.2419,65.9073,66.2419,22900.0
2013-01-02 12:30:00,69.33,69.53,69.22,69.4,16900.0,66.2898,66.481,66.1846,66.3567,16900.0
2013-01-02 13:00:00,69.4,69.58,69.34,69.51,15700.0,66.3567,66.5288,66.2993,66.4619,15700.0
2013-01-02 13:30:00,69.48,69.64,69.45,69.5,21000.0,66.4332,66.5862,66.4045,66.4523,21000.0
2013-01-02 14:00:00,69.47,69.5,69.24,69.26,22000.0,66.4236,66.4523,66.2037,66.2228,22000.0
2013-01-02 14:30:00,69.26,69.32,68.52,68.61,37000.0,66.2228,66.2802,65.5153,65.6013,37000.0
2013-01-02 15:00:00,68.6,68.81,68.51,68.59,42500.0,65.5918,65.7926,65.5057,65.5822,42500.0
2013-01-02 15:30:00,68.58,69.17,68.51,69.17,115100.0,65.5726,66.1368,65.5057,66.1368,115100.0
2013-01-03 09:30:00,69.56,70.28,69.08,70.16,23200.0,66.5097,67.1981,66.0507,67.0834,23200.0
2013-01-03 10:00:00,70.2,70.4,70.15,70.28,9000.0,67.1216,67.3128,67.0738,67.1981,9000.0
2013-01-03 10:30:00,70.25,71.14,70.25,71.07,21900.0,67.1694,68.0204,67.1694,67.9535,21900.0
2013-01-03 11:00:00,71.11,71.15,70.8,70.93,46600.0,67.9917,68.0299,67.6953,67.8196,46600.0
2013-01-03 11:30:00,70.96,71.59,70.8,71.42,93500.0,67.8483,68.4507,67.6953,68.2881,93500.0
2013-01-03 12:00:00,71.44,71.44,71.09,71.3,30000.0,68.3072,68.3072,67.9726,68.1734,30000.0
2013-01-03 12:30:00,71.3,71.49,71.22,71.31,57600.0,68.1734,68.355,68.0969,68.1829,57600.0
2013-01-03 13:00:00,71.34,71.4,70.9,70.94,42600.0,68.2116,68.269,67.7909,67.8292,42600.0
2013-01-03 13:30:00,70.9,71.38,70.86,71.25,29500.0,67.7909,68.2499,67.7527,68.1256,29500.0
2013-01-03 14:00:00,71.25,71.4,70.8,70.9,69200.0,68.1256,68.269,67.6953,67.7909,69200.0
2013-01-03 14:30:00,70.88,70.9,69.6,69.71,63400.0,67.7718,67.7909,66.5479,66.6531,63400.0
2013-01-03 15:00:00,69.7,69.77,69.27,69.29,59100.0,66.6435,66.7105,66.2324,66.2515,59100.0
2013-01-03 15:30:00,69.33,69.37,69.08,69.37,66800.0,66.2898,66.328,66.0507,66.328,66800.0
2013-01-04 09:30:00,69.46,69.9,67.93,68.97,22000.0,66.4141,66.8348,64.9511,65.9455,22000.0
2013-01-04 10:00:00,69.05,69.3,68.9,69.09,14100.0,66.022,66.2611,65.8786,66.0603,14100.0
2013-01-04 10:30:00,69.09,69.45,68.98,69.27,20900.0,66.0603,66.4045,65.9551,66.2324,20900.0
2013-01-04 11:00:00,69.34,69.45,69.29,69.34,8700.0,66.2993,66.4045,66.2515,66.2993,8700.0
2013-01-04 11:30:00,69.43,69.6,69.38,69.39,8200.0,66.3854,66.5479,66.3376,66.3471,8200.0
2013-01-04 12:00:00,69.35,69.54,69.33,69.45,6300.0,66.3089,66.4905,66.2898,66.4045,6300.0
2013-01-04 12:30:00,69.43,69.5,69.34,69.42,4400.0,66.3854,66.4523,66.2993,66.3758,4400.0
2013-01-04 13:00:00,69.35,69.39,69.09,69.39,32300.0,66.3089,66.3471,66.0603,66.3471,32300.0
2013-01-04 13:30:00,69.42,69.45,69.33,69.38,16600.0,66.3758,66.4045,66.2898,66.3376,16600.0
2013-01-04 14:00:00,69.37,69.42,69.18,69.27,14200.0,66.328,66.3758,66.1463,66.2324,14200.0
2013-01-04 14:30:00,69.32,69.32,69.13,69.21,13600.0,66.2802,66.2802,66.0985,66.175,13600.0
2013-01-04 15:00:00,69.21,69.29,69.15,69.17,20000.0,66.175,66.2515,66.1176,66.1368,20000.0
2013-01-04 15:30:00,69.17,69.33,69.08,69.21,67800.0,66.1368,66.2898,66.0507,66.175,67800.0
2013-01-07 09:30:00,68.73,68.95,68.2,68.62,21800.0,65.7161,65.9264,65.2093,65.6109,21800.0
2013-01-07 10:00:00,68.62,69.09,68.54,68.75,21700.0,65.6109,66.0603,65.5344,65.7352,21700.0
2013-01-07 10:30:00,68.81,68.82,68.51,68.65,65500.0,65.7926,65.8021,65.5057,65.6396,65500.0
2013-01-07 11:00:00,68.69,68.75,68.55,68.69,38600.0,65.6778,65.7352,65.544,65.6778,38600.0
2013-01-07 11:30:00,68.68,68.8,68.5,68.52,19400.0,65.6683,65.783,65.4962,65.5153,19400.0
2013-01-07 12:00:00,68.6,68.6,68.42,68.5,47900.0,65.5918,65.5918,65.4197,65.4962,47900.0
2013-01-07 12:30:00,68.5,68.81,68.49,68.66,85200.0,65.4962,65.7926,65.4866,65.6491,85200.0
2013-01-07 13:00:00,68.64,68.65,68.44,68.48,20600.0,65.63,65.6396,65.4388,65.477,20600.0
2013-01-07 13:30:00,68.46,68.57,68.38,68.49,21300.0,65.4579,65.5631,65.3814,65.4866,21300.0
2013-01-07 14:00:00,68.48,68.81,68.48,68.81,27100.0,65.477,65.7926,65.477,65.7926,27100.0
2013-01-07 14:30:00,68.8,69.03,68.76,68.97,42000.0,65.783,66.0029,65.7448,65.9455,42000.0
2013-01-07 15:00:00,69.04,69.06,68.82,68.9,47900.0,66.0125,66.0316,65.8021,65.8786,47900.0
2013-01-07 15:30:00,68.89,69.06,68.58,68.97,127900.0,65.8691,66.0316,65.5726,65.9455,127900.0
2013-01-08 09:30:00,64.07,65.73,63.9,65.08,306500.0,61.2604,62.8476,61.0979,62.2261,306500.0
2013-01-08 10:00:00,65.08,65.08,63.0,63.55,171700.0,62.2261,62.2261,60.2373,60.7632,171700.0
2013-01-08 10:30:00,63.66,64.82,63.21,64.12,201400.0,60.8684,61.9775,60.4381,61.3082,201400.0
2013-01-08 11:00:00,64.13,64.13,63.21,63.29,152800.0,61.3178,61.3178,60.4381,60.5146,152800.0
2013-01-08 11:30:00,63.28,64.36,63.06,64.34,132000.0,60.5051,61.5377,60.2947,61.5186,132000.0
2013-01-08 12:00:00,64.37,64.69,64.22,64.58,185400.0,61.5473,61.8532,61.4038,61.7481,185400.0
2013-01-08 12:30:00,64.55,64.71,63.69,64.0,120300.0,61.7194,61.8724,60.8971,61.1935,120300.0
2013-01-08 13:00:00,64.0,64.45,63.51,63.73,96400.0,61.1935,61.6238,60.725,60.9353,96400.0
2013-01-08 13:30:00,63.7,63.93,62.56,63.04,94500.0,60.9066,61.1266,59.8166,60.2756,94500.0
2013-01-08 14:00:00,63.08,63.29,62.39,62.65,84000.0,60.3138,60.5146,59.6541,59.9027,84000.0
2013-01-08 14:30:00,62.65,63.49,62.56,63.2,202400.0,59.9027,60.7059,59.8166,60.4286,202400.0
2013-01-08 15:00:00,63.21,64.52,63.2,64.46,237900.0,60.4381,61.6907,60.4286,61.6333,237900.0
2013-01-08 15:30:00,64.5,65.5,64.26,65.42,418700.0,61.6716,62.6277,61.4421,62.5512,418700.0
2013-01-09 09:30:00,65.87,66.17,64.96,65.44,123900.0,62.9815,63.2683,62.1114,62.5703,123900.0
2013-01-09 10:00:00,65.46,65.9,65.23,65.55,142400.0,62.5895,63.0102,62.3695,62.6755,142400.0
2013-01-09 10:30:00,65.54,66.49,65.3,65.94,130600.0,62.666,63.5743,62.4365,63.0484,130600.0
2013-01-09 11:00:00,65.92,66.0,65.19,65.57,60900.0,63.0293,63.1058,62.3313,62.6946,60900.0
2013-01-09 11:30:00,65.61,65.69,65.18,65.52,49000.0,62.7329,62.8094,62.3217,62.6468,49000.0
2013-01-09 12:00:00,65.52,65.81,65.3,65.72,33900.0,62.6468,62.9241,62.4365,62.8381,33900.0
2013-01-09 12:30:00,65.77,65.77,65.06,65.26,44900.0,62.8859,62.8859,62.207,62.3982,44900.0
2013-01-09 13:00:00,65.23,65.54,65.17,65.53,28600.0,62.3695,62.666,62.3122,62.6564,28600.0
2013-01-09 13:30:00,65.49,65.6,65.2,65.29,52000.0,62.6181,62.7233,62.3409,62.4269,52000.0
2013-01-09 14:00:00,65.31,65.73,65.31,65.46,38400.0,62.446,62.8476,62.446,62.5895,38400.0
2013-01-09 14:30:00,65.46,65.58,65.37,65.44,39400.0,62.5895,62.7042,62.5034,62.5703,39400.0
2013-01-09 15:00:00,65.39,65.49,65.24,65.45,52900.0,62.5225,62.6181,62.3791,62.5799,52900.0
2013-01-09 15:30:00,65.46,65.79,65.24,65.78,156900.0,62.5895,62.905,62.3791,62.8954,156900.0
2013-01-10 09:30:00,66.08,66.43,64.69,65.04,73300.0,63.1823,63.5169,61.8532,62.1879,73300.0
2013-01-10 10:00:00,65.03,65.17,64.91,65.1,45200.0,62.1783,62.3122,62.0636,62.2452,45200.0
2013-01-10 10:30:00,65.11,65.3,65.0,65.1,42900.0,62.2548,62.4365,62.1496,62.2452,42900.0
2013-01-10 11:00:00,65.09,65.44,65.09,65.43,52600.0,62.2357,62.5703,62.2357,62.5608,52600.0
2013-01-10 11:30:00,65.43,65.43,65.19,65.26,17500.0,62.5608,62.5608,62.3313,62.3982,17500.0
2013-01-10 12:00:00,65.3,65.51,65.16,65.48,19800.0,62.4365,62.6373,62.3026,62.6086,19800.0
2013-01-10 12:30:00,65.49,65.54,65.34,65.53,14200.0,62.6181,62.666,62.4747,62.6564,14200.0
2013-01-10 13:00:00,65.51,65.51,65.34,65.4,16000.0,62.6373,62.6373,62.4747,62.5321,16000.0
2013-01-10 13:30:00,65.38,65.43,65.29,65.43,12000.0,62.513,62.5608,62.4269,62.5608,12000.0
2013-01-10 14:00:00,65.45,65.63,65.43,65.55,21900.0,62.5799,62.752,62.5608,62.6755,21900.0
2013-01-10 14:30:00,65.57,65.6,65.46,65.5,25000.0,62.6946,62.7233,62.5895,62.6277,25000.0
2013-01-10 15:00:00,65.53,65.6,65.42,65.51,56500.0,62.6564,62.7233,62.5512,62.6373,56500.0
2013-01-10 15:30:00,65.53,65.53,65.31,65.5,74900.0,62.6564,62.6564,62.446,62.6277,74900.0
2013-01-11 09:30:00,65.62,65.94,65.42,65.74,25200.0,62.7424,63.0484,62.5512,62.8572,25200.0
2013-01-11 10:00:00,65.75,65.76,65.21,65.23,30000.0,62.8667,62.8763,62.3504,62.3695,30000.0
2013-01-11 10:30:00,65.22,65.22,65.0,65.07,22000.0,62.36,62.36,62.1496,62.2166,22000.0
2013-01-11 11:00:00,65.06,65.2,65.0,65.0,19600.0,62.207,62.3409,62.1496,62.1496,19600.0
2013-01-11 11:30:00,65.0,65.51,64.95,65.41,13700.0,62.1496,62.6373,62.1018,62.5417,13700.0
2013-01-11 12:00:00,65.41,65.57,65.38,65.41,10400.0,62.5417,62.6946,62.513,62.5417,10400.0
2013-01-11 12:30:00,65.47,65.47,65.23,65.41,8900.0,62.599,62.599,62.3695,62.5417,8900.0
2013-01-11 13:00:00,65.42,65.61,65.25,65.57,19600.0,62.5512,62.7329,62.3887,62.6946,19600.0
2013-01-11 13:30:00,65.57,65.74,65.52,65.69,16300.0,62.6946,62.8572,62.6468,62.8094,16300.0
2013-01-11 14:00:00,65.73,65.86,65.56,65.8,35500.0,62.8476,62.9719,62.6851,62.9146,35500.0
2013-01-11 14:30:00,65.8,66.14,65.8,65.95,79400.0,62.9146,63.2396,62.9146,63.058,79400.0
2013-01-11 15:00:00,65.97,66.03,65.84,65.88,25000.0,63.0771,63.1345,62.9528,62.991,25000.0
2013-01-11 15:30:00,65.92,66.12,65.8,66.09,80800.0,63.0293,63.2205,62.9146,63.1918,80800.0
2013-01-14 09:30:00,65.81,66.04,65.65,65.8,23500.0,62.9241,63.144,62.7711,62.9146,23500.0
2013-01-14 10:00:00,65.75,65.99,65.61,65.79,28200.0,62.8667,63.0962,62.7329,62.905,28200.0
2013-01-14 10:30:00,65.83,66.1,65.72,65.78,24000.0,62.9432,63.2014,62.8381,62.8954,24000.0
2013-01-14 11:00:00,65.78,65.95,65.69,65.88,9600.0,62.8954,63.058,62.8094,62.991,9600.0
2013-01-14 11:30:00,65.86,65.93,65.74,65.93,13300.0,62.9719,63.0389,62.8572,63.0389,13300.0
2013-01-14 12:00:00,65.92,66.05,65.85,65.95,10500.0,63.0293,63.1536,62.9624,63.058,10500.0
2013-01-14 12:30:00,65.95,66.08,65.89,65.98,16800.0,63.058,63.1823,63.0006,63.0867,16800.0
2013-01-14 13:00:00,66.0,66.05,65.9,65.98,12800.0,63.1058,63.1536,63.0102,63.0867,12800.0
2013-01-14 13:30:00,65.97,66.1,65.89,66.02,28000.0,63.0771,63.2014,63.0006,63.1249,28000.0
2013-01-14 14:00:00,66.0,66.03,65.89,65.93,16100.0,63.1058,63.1345,63.0006,63.0389,16100.0
2013-01-14 14:30:00,65.9,66.2,65.87,66.2,38600.0,63.0102,63.297,62.9815,63.297,38600.0
2013-01-14 15:00:00,66.18,66.22,66.03,66.11,39000.0,63.2779,63.3161,63.1345,63.211,39000.0
2013-01-14 15:30:00,66.09,66.13,65.87,66.13,84800.0,63.1918,63.2301,62.9815,63.2301,84800.0
2013-01-15 09:30:00,65.77,65.94,65.47,65.78,26100.0,62.8859,63.0484,62.599,62.8954,26100.0
2013-01-15 10:00:00,65.8,65.89,65.63,65.73,31900.0,62.9146,63.0006,62.752,62.8476,31900.0
2013-01-15 10:30:00,65.73,66.35,65.73,66.34,28700.0,62.8476,63.4404,62.8476,63.4309,28700.0
2013-01-15 11:00:00,66.3,66.48,66.24,66.26,15200.0,63.3926,63.5647,63.3353,63.3544,15200.0
2013-01-15 11:30:00,66.27,66.31,66.08,66.09,14600.0,63.3639,63.4022,63.1823,63.1918,14600.0
2013-01-15 12:00:00,66.09,66.41,66.07,66.38,14800.0,63.1918,63.4978,63.1727,63.4691,14800.0
2013-01-15 12:30:00,66.35,66.49,66.25,66.26,12600.0,63.4404,63.5743,63.3448,63.3544,12600.0
2013-01-15 13:00:00,66.24,66.34,66.16,66.33,15400.0,63.3353,63.4309,63.2588,63.4213,15400.0
2013-01-15 13:30:00,66.29,66.5,66.25,66.42,19500.0,63.3831,63.5839,63.3448,63.5074,19500.0
2013-01-15 14:00:00,66.46,66.65,66.39,66.6,40200.0,63.5456,63.7273,63.4787,63.6795,40200.0
2013-01-15 14:30:00,66.61,66.98,66.61,66.96,32300.0,63.689,64.0428,63.689,64.0237,32300.0
2013-01-15 15:00:00,67.0,67.1,66.77,67.09,37900.0,64.0619,64.1575,63.842,64.148,37900.0
2013-01-15 15:30:00,67.07,67.11,66.73,66.94,124400.0,64.1289,64.1671,63.8038,64.0046,124400.0
2013-01-16 09:30:00,66.61,66.82,66.2,66.67,29200.0,63.8119,64.0131,63.4192,63.8694,29200.0
2013-01-16 10:00:00,66.67,66.81,66.36,66.75,25800.0,63.8694,64.0035,63.5724,63.946,25800.0
2013-01-16 10:30:00,66.73,67.03,66.64,66.97,31900.0,63.9269,64.2143,63.8407,64.1568,31900.0
2013-01-16 11:00:00,66.94,67.36,66.78,67.29,33900.0,64.1281,64.5304,63.9748,64.4634,33900.0
2013-01-16 11:30:00,67.26,67.29,66.91,66.95,74800.0,64.4346,64.4634,64.0993,64.1376,74800.0
2013-01-16 12:00:00,66.95,67.22,66.93,67.0,14500.0,64.1376,64.3963,64.1185,64.1855,14500.0
2013-01-16 12:30:00,67.0,67.25,66.98,67.24,16200.0,64.1855,64.425,64.1664,64.4155,16200.0
2013-01-16 13:00:00,67.2,67.3,67.01,67.09,18400.0,64.3771,64.4729,64.1951,64.2718,18400.0
2013-01-16 13:30:00,67.1,67.34,67.07,67.27,32300.0,64.2813,64.5113,64.2526,64.4442,32300.0
2013-01-16 14:00:00,67.22,67.69,67.19,67.5,32200.0,64.3963,64.8466,64.3676,64.6645,32200.0
2013-01-16 14:30:00,67.51,67.61,67.4,67.53,58800.0,64.6741,64.7699,64.5687,64.6933,58800.0
2013-01-16 15:00:00,67.5,67.55,67.26,67.26,57300.0,64.6645,64.7124,64.4346,64.4346,57300.0
2013-01-16 15:30:00,67.26,67.38,67.11,67.26,239600.0,64.4346,64.5496,64.2909,64.4346,239600.0
2013-01-17 09:30:00,67.87,68.08,67.7,67.98,49500.0,65.019,65.2202,64.8561,65.1244,49500.0
2013-01-17 10:00:00,67.94,68.22,67.9,68.15,47700.0,65.0861,65.3543,65.0477,65.2872,47700.0
2013-01-17 10:30:00,68.15,68.19,67.9,68.05,59500.0,65.2872,65.3256,65.0477,65.1914,59500.0
2013-01-17 11:00:00,68.05,68.06,67.92,68.05,39800.0,65.1914,65.201,65.0669,65.1914,39800.0
2013-01-17 11:30:00,67.99,68.4,67.96,68.35,19500.0,65.134,65.5267,65.1052,65.4788,19500.0
2013-01-17 12:00:00,68.34,68.42,68.15,68.15,20200.0,65.4693,65.5459,65.2872,65.2872,20200.0
2013-01-17 12:30:00,68.21,68.41,68.14,68.19,30700.0,65.3447,65.5363,65.2777,65.3256,30700.0
2013-01-17 13:00:00,68.21,68.24,67.98,67.98,44600.0,65.3447,65.3735,65.1244,65.1244,44600.0
2013-01-17 13:30:00,68.0,68.27,68.0,68.22,56100.0,65.1435,65.4022,65.1435,65.3543,56100.0
2013-01-17 14:00:00,68.25,68.34,68.16,68.34,27000.0,65.383,65.4693,65.2968,65.4693,27000.0
2013-01-17 14:30:00,68.38,68.52,68.35,68.51,24000.0,65.5076,65.6417,65.4788,65.6321,24000.0
2013-01-17 15:00:00,68.5,68.64,68.36,68.43,104700.0,65.6225,65.7567,65.4884,65.5555,104700.0
2013-01-17 15:30:00,68.45,68.53,68.38,68.39,103500.0,65.5746,65.6513,65.5076,65.5172,103500.0
2013-01-18 09:30:00,68.34,68.61,67.95,68.07,36600.0,65.4693,65.7279,65.0956,65.2106,36600.0
2013-01-18 10:00:00,68.22,68.33,68.07,68.22,10100.0,65.3543,65.4597,65.2106,65.3543,10100.0
2013-01-18 10:30:00,68.21,68.38,68.18,68.22,13400.0,65.3447,65.5076,65.316,65.3543,13400.0
2013-01-18 11:00:00,68.17,68.17,67.84,67.92,6300.0,65.3064,65.3064,64.9903,65.0669,6300.0
2013-01-18 11:30:00,67.89,67.94,67.73,67.87,5800.0,65.0382,65.0861,64.8849,65.019,5800.0
2013-01-18 12:00:00,67.87,67.9,67.81,67.87,4800.0,65.019,65.0477,64.9615,65.019,4800.0
2013-01-18 12:30:00,67.83,68.02,67.83,68.01,5300.0,64.9807,65.1627,64.9807,65.1531,5300.0
2013-01-18 13:00:00,67.99,68.42,67.99,68.42,15400.0,65.134,65.5459,65.134,65.5459,15400.0
2013-01-18 13:30:00,68.44,68.44,68.23,68.26,10600.0,65.5651,65.5651,65.3639,65.3926,10600.0
2013-01-18 14:00:00,68.28,68.36,68.15,68.22,13300.0,65.4118,65.4884,65.2872,65.3543,13300.0
2013-01-18 14:30:00,68.23,68.47,68.23,68.31,14900.0,65.3639,65.5938,65.3639,65.4405,14900.0
2013-01-18 15:00:00,68.34,68.46,68.19,68.29,23900.0,65.4693,65.5842,65.3256,65.4214,23900.0
2013-01-18 15:30:00,68.28,68.39,68.15,68.22,49100.0,65.4118,65.5172,65.2872,65.3543,49100.0
2013-01-22 09:30:00,68.31,68.39,68.03,68.35,33500.0,65.4405,65.5172,65.1723,65.4788,33500.0
2013-01-22 10:00:00,68.31,68.38,68.04,68.15,18800.0,65.4405,65.5076,65.1819,65.2872,18800.0
2013-01-22 10:30:00,68.05,68.05,67.85,68.02,49900.0,65.1914,65.1914,64.9998,65.1627,49900.0
2013-01-22 11:00:00,67.96,68.19,67.96,68.15,47900.0,65.1052,65.3256,65.1052,65.2872,47900.0
2013-01-22 11:30:00,68.2,68.57,68.15,68.55,11700.0,65.3351,65.6896,65.2872,65.6704,11700.0
2013-01-22 12:00:00,68.52,68.64,68.5,68.63,6600.0,65.6417,65.7567,65.6225,65.7471,6600.0
2013-01-22 12:30:00,68.69,68.81,68.61,68.65,12100.0,65.8046,65.9195,65.7279,65.7662,12100.0
2013-01-22 13:00:00,68.64,68.88,68.64,68.71,9500.0,65.7567,65.9866,65.7567,65.8237,9500.0
2013-01-22 13:30:00,68.68,68.77,68.47,68.62,13400.0,65.795,65.8812,65.5938,65.7375,13400.0
2013-01-22 14:00:00,68.67,68.81,68.63,68.8,12300.0,65.7854,65.9195,65.7471,65.9099,12300.0
2013-01-22 14:30:00,68.79,69.0,68.79,68.94,47700.0,65.9004,66.1015,65.9004,66.0441,47700.0
2013-01-22 15:00:00,68.94,68.95,68.81,68.91,32900.0,66.0441,66.0536,65.9195,66.0153,32900.0
2013-01-22 15:30:00,68.91,69.06,68.85,69.05,59500.0,66.0153,66.159,65.9578,66.1494,59500.0
2013-01-23 09:30:00,69.16,69.3,68.86,69.3,28800.0,66.2548,66.3889,65.9674,66.3889,28800.0
2013-01-23 10:00:00,69.23,69.39,69.18,69.23,31200.0,66.3219,66.4752,66.274,66.3219,31200.0
2013-01-23 10:30:00,69.21,69.37,69.13,69.37,27800.0,66.3027,66.456,66.2261,66.456,27800.0
2013-01-23 11:00:00,69.31,69.4,69.23,69.35,107400.0,66.3985,66.4847,66.3219,66.4368,107400.0
2013-01-23 11:30:00,69.35,69.44,69.28,69.3,36300.0,66.4368,66.5231,66.3698,66.3889,36300.0
2013-01-23 12:00:00,69.31,69.34,69.15,69.23,23800.0,66.3985,66.4273,66.2452,66.3219,23800.0
2013-01-23 12:30:00,69.18,69.29,69.16,69.28,23100.0,66.274,66.3794,66.2548,66.3698,23100.0
2013-01-23 13:00:00,69.33,69.38,69.2,69.25,18100.0,66.4177,66.4656,66.2931,66.341,18100.0
2013-01-23 13:30:00,69.25,69.33,69.23,69.25,16100.0,66.341,66.4177,66.3219,66.341,16100.0
2013-01-23 14:00:00,69.31,69.62,69.25,69.59,11000.0,66.3985,66.6955,66.341,66.6668,11000.0
2013-01-23 14:30:00,69.6,69.66,69.39,69.43,22800.0,66.6763,66.7338,66.4752,66.5135,22800.0
2013-01-23 15:00:00,69.44,69.48,69.22,69.24,21200.0,66.5231,66.5614,66.3123,66.3315,21200.0
2013-01-23 15:30:00,69.23,69.34,69.18,69.27,48700.0,66.3219,66.4273,66.274,66.3602,48700.0
2013-01-24 09:30:00,69.4,70.09,69.33,69.99,20100.0,66.4847,67.1457,66.4177,67.0499,20100.0
2013-01-24 10:00:00,69.99,70.24,69.83,70.21,22800.0,67.0499,67.2894,66.8967,67.2607,22800.0
2013-01-24 10:30:00,70.22,70.23,69.95,70.01,39900.0,67.2703,67.2799,67.0116,67.0691,39900.0
2013-01-24 11:00:00,69.98,70.19,69.98,70.0,20300.0,67.0404,67.2415,67.0404,67.0595,20300.0
2013-01-24 11:30:00,70.02,70.14,69.95,70.04,17900.0,67.0787,67.1936,67.0116,67.0978,17900.0
2013-01-24 12:00:00,70.04,70.08,69.86,70.04,17300.0,67.0978,67.1362,66.9254,67.0978,17300.0
2013-01-24 12:30:00,70.03,70.03,69.72,69.87,34600.0,67.0883,67.0883,66.7913,66.935,34600.0
2013-01-24 13:00:00,69.89,69.98,69.7,69.7,17000.0,66.9541,67.0404,66.7721,66.7721,17000.0
2013-01-24 13:30:00,69.69,69.69,69.19,69.36,25600.0,66.7625,66.7625,66.2836,66.4464,25600.0
2013-01-24 14:00:00,69.34,69.4,69.23,69.4,26000.0,66.4273,66.4847,66.3219,66.4847,26000.0
2013-01-24 14:30:00,69.39,69.54,69.31,69.31,20400.0,66.4752,66.6189,66.3985,66.3985,20400.0
2013-01-24 15:00:00,69.31,69.48,69.28,69.44,41400.0,66.3985,66.5614,66.3698,66.5231,41400.0
2013-01-24 15:30:00,69.44,69.48,68.99,69.14,93500.0,66.5231,66.5614,66.092,66.2357,93500.0
2013-01-25 09:30:00,69.5,69.9,69.13,69.69,9800.0,66.5805,66.9637,66.2261,66.7625,9800.0
2013-01-25 10:00:00,69.69,70.07,69.65,69.77,19700.0,66.7625,67.1266,66.7242,66.8392,19700.0
2013-01-25 10:30:00,69.76,69.87,69.64,69.77,11400.0,66.8296,66.935,66.7146,66.8392,11400.0
2013-01-25 11:00:00,69.7,69.99,69.62,69.91,16600.0,66.7721,67.0499,66.6955,66.9733,16600.0
2013-01-25 11:30:00,69.98,70.02,69.74,69.84,16900.0,67.0404,67.0787,66.8104,66.9062,16900.0
2013-01-25 12:00:00,69.82,70.1,69.81,70.0,18000.0,66.8871,67.1553,66.8775,67.0595,18000.0
2013-01-25 12:30:00,70.01,70.37,70.0,70.19,15800.0,67.0691,67.414,67.0595,67.2415,15800.0
2013-01-25 13:00:00,70.2,70.33,70.17,70.29,12600.0,67.2511,67.3757,67.2224,67.3373,12600.0
2013-01-25 13:30:00,70.27,70.46,70.2,70.22,19700.0,67.3182,67.5002,67.2511,67.2703,19700.0
2013-01-25 14:00:00,70.21,70.4,70.2,70.4,20500.0,67.2607,67.4427,67.2511,67.4427,20500.0
2013-01-25 14:30:00,70.38,70.46,70.35,70.36,18800.0,67.4236,67.5002,67.3948,67.4044,18800.0
2013-01-25 15:00:00,70.39,70.45,70.3,70.41,33200.0,67.4331,67.4906,67.3469,67.4523,33200.0
2013-01-25 15:30:00,70.4,70.4,70.07,70.37,56200.0,67.4427,67.4427,67.1266,67.414,56200.0
2013-01-28 09:30:00,70.42,70.75,70.12,70.27,10200.0,67.4619,67.778,67.1745,67.3182,10200.0
2013-01-28 10:00:00,70.22,70.28,70.0,70.28,14900.0,67.2703,67.3278,67.0595,67.3278,14900.0
2013-01-28 10:30:00,70.21,70.36,69.97,70.2,12000.0,67.2607,67.4044,67.0308,67.2511,12000.0
2013-01-28 11:00:00,70.21,70.39,70.15,70.39,12000.0,67.2607,67.4331,67.2032,67.4331,12000.0
2013-01-28 11:30:00,70.41,70.73,70.41,70.65,9900.0,67.4523,67.7589,67.4523,67.6822,9900.0
2013-01-28 12:00:00,70.66,70.88,70.61,70.76,11100.0,67.6918,67.9026,67.6439,67.7876,11100.0
2013-01-28 12:30:00,70.73,70.86,70.7,70.82,7000.0,67.7589,67.8834,67.7301,67.8451,7000.0
2013-01-28 13:00:00,70.83,70.83,70.61,70.65,12900.0,67.8547,67.8547,67.6439,67.6822,12900.0
2013-01-28 13:30:00,70.65,70.84,70.64,70.74,14500.0,67.6822,67.8642,67.6726,67.7684,14500.0
2013-01-28 14:00:00,70.76,70.88,70.63,70.65,21600.0,67.7876,67.9026,67.6631,67.6822,21600.0
2013-01-28 14:30:00,70.68,70.68,70.42,70.47,10100.0,67.711,67.711,67.4619,67.5098,10100.0
2013-01-28 15:00:00,70.49,70.58,70.17,70.17,22700.0,67.5289,67.6152,67.2224,67.2224,22700.0
2013-01-28 15:30:00,70.2,70.52,70.19,70.29,125400.0,67.2511,67.5577,67.2415,67.3373,125400.0
2013-01-29 09:30:00,70.48,70.69,70.25,70.57,14600.0,67.5194,67.7205,67.299,67.6056,14600.0
2013-01-29 10:00:00,70.57,70.96,70.36,70.75,12100.0,67.6056,67.9792,67.4044,67.778,12100.0
2013-01-29 10:30:00,70.79,71.0,70.57,70.94,22000.0,67.8163,68.0175,67.6056,67.96,22000.0
2013-01-29 11:00:00,70.95,71.03,70.89,70.97,15000.0,67.9696,68.0463,67.9121,67.9888,15000.0
2013-01-29 11:30:00,70.95,71.01,70.65,70.65,11600.0,67.9696,68.0271,67.6822,67.6822,11600.0
2013-01-29 12:00:00,70.65,70.79,70.54,70.74,12200.0,67.6822,67.8163,67.5768,67.7684,12200.0
2013-01-29 12:30:00,70.73,70.97,70.73,70.9,14000.0,67.7589,67.9888,67.7589,67.9217,14000.0
2013-01-29 13:00:00,70.9,70.97,70.65,70.65,10200.0,67.9217,67.9888,67.6822,67.6822,10200.0
2013-01-29 13:30:00,70.66,70.83,70.5,70.58,19400.0,67.6918,67.8547,67.5385,67.6152,19400.0
2013-01-29 14:00:00,70.54,70.73,70.53,70.53,18500.0,67.5768,67.7589,67.5673,67.5673,18500.0
2013-01-29 14:30:00,70.48,70.62,70.48,70.61,14300.0,67.5194,67.6535,67.5194,67.6439,14300.0
2013-01-29 15:00:00,70.61,70.67,70.52,70.6,27300.0,67.6439,67.7014,67.5577,67.6343,27300.0
2013-01-29 15:30:00,70.59,70.66,70.52,70.56,60600.0,67.6247,67.6918,67.5577,67.596,60600.0
2013-01-30 09:30:00,70.64,70.65,70.21,70.51,18600.0,67.6726,67.6822,67.2607,67.5481,18600.0
2013-01-30 10:00:00,70.5,70.53,69.76,69.76,23300.0,67.5385,67.5673,66.8296,66.8296,23300.0
2013-01-30 10:30:00,69.72,69.85,69.56,69.58,44800.0,66.7913,66.9158,66.638,66.6572,44800.0
2013-01-30 11:00:00,69.61,69.78,69.48,69.78,60000.0,66.6859,66.8488,66.5614,66.8488,60000.0
2013-01-30 11:30:00,69.78,69.97,69.64,69.68,27800.0,66.8488,67.0308,66.7146,66.753,27800.0
2013-01-30 12:00:00,69.7,69.76,69.58,69.6,49200.0,66.7721,66.8296,66.6572,66.6763,49200.0
2013-01-30 12:30:00,69.63,69.67,69.5,69.51,18900.0,66.7051,66.7434,66.5805,66.5901,18900.0
2013-01-30 13:00:00,69.51,69.52,69.36,69.46,16000.0,66.5901,66.5997,66.4464,66.5422,16000.0
2013-01-30 13:30:00,69.43,69.46,69.33,69.4,13100.0,66.5135,66.5422,66.4177,66.4847,13100.0
2013-01-30 14:00:00,69.4,69.4,69.02,69.12,23700.0,66.4847,66.4847,66.1207,66.2165,23700.0
2013-01-30 14:30:00,69.12,69.23,69.04,69.18,32400.0,66.2165,66.3219,66.1399,66.274,32400.0
2013-01-30 15:00:00,69.16,69.27,68.97,68.98,33100.0,66.2548,66.3602,66.0728,66.0824,33100.0
2013-01-30 15:30:00,68.96,69.09,68.78,68.97,66300.0,66.0632,66.1878,65.8908,66.0728,66300.0
2013-01-31 09:30:00,68.77,69.28,68.49,69.28,54100.0,65.8812,66.3698,65.613,66.3698,54100.0
2013-01-31 10:00:00,69.34,69.39,69.04,69.15,28400.0,66.4273,66.4752,66.1399,66.2452,28400.0
2013-01-31 10:30:00,69.18,69.28,69.1,69.13,36100.0,66.274,66.3698,66.1973,66.2261,36100.0
2013-01-31 11:00:00,69.14,69.2,68.85,68.88,10600.0,66.2357,66.2931,65.9578,65.9866,10600.0
2013-01-31 11:30:00,68.83,69.04,68.78,68.98,9200.0,65.9387,66.1399,65.8908,66.0824,9200.0
2013-01-31 12:00:00,68.97,69.16,68.97,69.1,7400.0,66.0728,66.2548,66.0728,66.1973,7400.0
2013-01-31 12:30:00,69.09,69.16,69.0,69.08,16300.0,66.1878,66.2548,66.1015,66.1782,16300.0
2013-01-31 13:00:00,69.12,69.21,69.02,69.04,7900.0,66.2165,66.3027,66.1207,66.1399,7900.0
2013-01-31 13:30:00,69.06,69.19,69.06,69.1,13500.0,66.159,66.2836,66.159,66.1973,13500.0
2013-01-31 14:00:00,69.09,69.11,68.88,69.0,14400.0,66.1878,66.2069,65.9866,66.1015,14400.0
2013-01-31 14:30:00,68.99,69.09,68.86,68.9,12200.0,66.092,66.1878,65.9674,66.0057,12200.0
2013-01-31 15:00:00,68.89,68.93,68.78,68.81,23800.0,65.9962,66.0345,65.8908,65.9195,23800.0
2013-01-31 15:30:00,68.8,68.97,68.75,68.8,50300.0,65.9099,66.0728,65.862,65.9099,50300.0
2013-02-01 09:30:00,69.17,69.33,69.01,69.09,35500.0,66.2644,66.4177,66.1111,66.1878,35500.0
2013-02-01 10:00:00,69.15,69.38,69.09,69.15,78100.0,66.2452,66.4656,66.1878,66.2452,78100.0
2013-02-01 10:30:00,69.16,69.57,69.16,69.57,18600.0,66.2548,66.6476,66.2548,66.6476,18600.0
2013-02-01 11:00:00,69.59,69.8,69.44,69.47,31200.0,66.6668,66.8679,66.5231,66.5518,31200.0
2013-02-01 11:30:00,69.45,69.75,69.45,69.75,16400.0,66.5326,66.82,66.5326,66.82,16400.0
2013-02-01 12:00:00,69.81,69.95,69.61,69.63,19600.0,66.8775,67.0116,66.6859,66.7051,19600.0
2013-02-01 12:30:00,69.67,69.75,69.56,69.65,14300.0,66.7434,66.82,66.638,66.7242,14300.0
2013-02-01 13:00:00,69.63,69.7,69.62,69.67,6400.0,66.7051,66.7721,66.6955,66.7434,6400.0
2013-02-01 13:30:00,69.66,69.75,69.63,69.63,38600.0,66.7338,66.82,66.7051,66.7051,38600.0
2013-02-01 14:00:00,69.65,69.66,69.47,69.53,9400.0,66.7242,66.7338,66.5518,66.6093,9400.0
2013-02-01 14:30:00,69.56,69.64,69.43,69.52,31900.0,66.638,66.7146,66.5135,66.5997,31900.0
2013-02-01 15:00:00,69.48,69.52,69.35,69.46,31700.0,66.5614,66.5997,66.4368,66.5422,31700.0
2013-02-01 15:30:00,69.41,69.73,69.37,69.46,64900.0,66.4943,66.8009,66.456,66.5422,64900.0
2013-02-04 09:30:00,68.8,69.42,68.62,69.3,22300.0,65.9099,66.5039,65.7375,66.3889,22300.0
2013-02-04 10:00:00,69.23,69.34,68.93,68.95,13600.0,66.3219,66.4273,66.0345,66.0536,13600.0
2013-02-04 10:30:00,68.94,69.11,68.84,69.1,23400.0,66.0441,66.2069,65.9483,66.1973,23400.0
2013-02-04 11:00:00,69.11,69.13,68.96,69.06,22300.0,66.2069,66.2261,66.0632,66.159,22300.0
2013-02-04 11:30:00,69.04,69.07,68.72,68.91,20600.0,66.1399,66.1686,65.8333,66.0153,20600.0
2013-02-04 12:00:00,68.9,69.05,68.7,69.05,12500.0,66.0057,66.1494,65.8141,66.1494,12500.0
2013-02-04 12:30:00,69.01,69.23,69.0,69.09,14800.0,66.1111,66.3219,66.1015,66.1878,14800.0
2013-02-04 13:00:00,69.06,69.28,69.06,69.26,11700.0,66.159,66.3698,66.159,66.3506,11700.0
2013-02-04 13:30:00,69.27,69.28,69.01,69.07,17200.0,66.3602,66.3698,66.1111,66.1686,17200.0
2013-02-04 14:00:00,69.05,69.15,69.04,69.08,11800.0,66.1494,66.2452,66.1399,66.1782,11800.0
2013-02-04 14:30:00,69.15,69.21,69.05,69.2,16600.0,66.2452,66.3027,66.1494,66.2931,16600.0
2013-02-04 15:00:00,69.23,69.31,69.12,69.25,38400.0,66.3219,66.3985,66.2165,66.341,38400.0
2013-02-04 15:30:00,69.27,69.27,68.84,68.88,71400.0,66.3602,66.3602,65.9483,65.9866,71400.0
2013-02-05 09:30:00,69.17,69.62,68.77,69.37,18600.0,66.2644,66.6955,65.8812,66.456,18600.0
2013-02-05 10:00:00,69.26,69.8,69.23,69.75,9300.0,66.3506,66.8679,66.3219,66.82,9300.0
2013-02-05 10:30:00,69.67,69.92,69.67,69.91,3700.0,66.7434,66.9829,66.7434,66.9733,3700.0
2013-02-05 11:00:00,69.91,69.96,69.51,69.51,10200.0,66.9733,67.0212,66.5901,66.5901,10200.0
2013-02-05 11:30:00,69.48,69.71,69.46,69.61,6500.0,66.5614,66.7817,66.5422,66.6859,6500.0
2013-02-05 12:00:00,69.69,69.84,69.6,69.65,11500.0,66.7625,66.9062,66.6763,66.7242,11500.0
2013-02-05 12:30:00,69.65,69.7,69.57,69.7,3500.0,66.7242,66.7721,66.6476,66.7721,3500.0
2013-02-05 13:00:00,69.68,69.81,69.61,69.75,5100.0,66.753,66.8775,66.6859,66.82,5100.0
2013-02-05 13:30:00,69.77,69.82,69.68,69.7,6600.0,66.8392,66.8871,66.753,66.7721,6600.0
2013-02-05 14:00:00,69.68,69.76,69.59,69.7,12200.0,66.753,66.8296,66.6668,66.7721,12200.0
2013-02-05 14:30:00,69.76,69.83,69.66,69.75,10000.0,66.8296,66.8967,66.7338,66.82,10000.0
2013-02-05 15:00:00,69.76,69.85,69.62,69.69,17500.0,66.8296,66.9158,66.6955,66.7625,17500.0
2013-02-05 15:30:00,69.74,69.83,69.58,69.63,65500.0,66.8104,66.8967,66.6572,66.7051,65500.0
2013-02-06 09:30:00,69.23,70.07,69.23,70.0,23400.0,66.3219,67.1266,66.3219,67.0595,23400.0
2013-02-06 10:00:00,69.89,70.08,69.73,69.82,20400.0,66.9541,67.1362,66.8009,66.8871,20400.0
2013-02-06 10:30:00,69.91,69.96,69.63,69.63,10500.0,66.9733,67.0212,66.7051,66.7051,10500.0
2013-02-06 11:00:00,69.63,69.82,69.62,69.77,22600.0,66.7051,66.8871,66.6955,66.8392,22600.0
2013-02-06 11:30:00,69.77,69.82,69.63,69.66,10900.0,66.8392,66.8871,66.7051,66.7338,10900.0
2013-02-06 12:00:00,69.63,69.78,69.6,69.68,14000.0,66.7051,66.8488,66.6763,66.753,14000.0
2013-02-06 12:30:00,69.68,69.85,69.55,69.6,8500.0,66.753,66.9158,66.6284,66.6763,8500.0
2013-02-06 13:00:00,69.55,69.55,69.3,69.3,4700.0,66.6284,66.6284,66.3889,66.3889,4700.0
2013-02-06 13:30:00,69.28,69.53,69.26,69.45,10000.0,66.3698,66.6093,66.3506,66.5326,10000.0
2013-02-06 14:00:00,69.46,69.54,69.41,69.48,12900.0,66.5422,66.6189,66.4943,66.5614,12900.0
2013-02-06 14:30:00,69.51,69.53,69.33,69.48,10900.0,66.5901,66.6093,66.4177,66.5614,10900.0
2013-02-06 15:00:00,69.45,69.57,69.41,69.44,25300.0,66.5326,66.6476,66.4943,66.5231,25300.0
2013-02-06 15:30:00,69.41,69.56,69.34,69.52,37400.0,66.4943,66.638,66.4273,66.5997,37400.0
2013-02-07 09:30:00,69.71,69.71,69.03,69.09,7500.0,66.7817,66.7817,66.1303,66.1878,7500.0
2013-02-07 10:00:00,69.1,69.12,68.33,68.43,11500.0,66.1973,66.2165,65.4597,65.5555,11500.0
2013-02-07 10:30:00,68.41,68.42,68.12,68.33,17200.0,65.5363,65.5459,65.2585,65.4597,17200.0
2013-02-07 11:00:00,68.34,68.4,68.23,68.27,11800.0,65.4693,65.5267,65.3639,65.4022,11800.0
2013-02-07 11:30:00,68.27,68.27,67.97,67.97,11100.0,65.4022,65.4022,65.1148,65.1148,11100.0
2013-02-07 12:00:00,67.98,68.38,67.96,68.38,11000.0,65.1244,65.5076,65.1052,65.5076,11000.0
2013-02-07 12:30:00,68.39,68.46,68.21,68.21,17100.0,65.5172,65.5842,65.3447,65.3447,17100.0
2013-02-07 13:00:00,68.21,68.22,68.07,68.17,19800.0,65.3447,65.3543,65.2106,65.3064,19800.0
2013-02-07 13:30:00,68.19,68.33,68.1,68.29,17400.0,65.3256,65.4597,65.2393,65.4214,17400.0
2013-02-07 14:00:00,68.29,68.62,68.29,68.59,25100.0,65.4214,65.7375,65.4214,65.7088,25100.0
2013-02-07 14:30:00,68.62,69.03,68.58,68.98,40400.0,65.7375,66.1303,65.6992,66.0824,40400.0
2013-02-07 15:00:00,68.93,69.07,68.78,68.79,29600.0,66.0345,66.1686,65.8908,65.9004,29600.0
2013-02-07 15:30:00,68.79,69.02,68.76,68.97,40100.0,65.9004,66.1207,65.8716,66.0728,40100.0
2013-02-08 09:30:00,69.21,70.1,69.21,70.1,14700.0,66.3027,67.1553,66.3027,67.1553,14700.0
2013-02-08 10:00:00,70.1,70.28,70.01,70.01,19200.0,67.1553,67.3278,67.0691,67.0691,19200.0
2013-02-08 10:30:00,70.08,70.21,70.0,70.07,8600.0,67.1362,67.2607,67.0595,67.1266,8600.0
2013-02-08 11:00:00,70.13,70.17,69.75,69.75,15400.0,67.1841,67.2224,66.82,66.82,15400.0
2013-02-08 11:30:00,69.8,70.65,69.79,70.65,19700.0,66.8679,67.6822,66.8583,67.6822,19700.0
2013-02-08 12:00:00,70.63,70.7,70.46,70.7,20300.0,67.6631,67.7301,67.5002,67.7301,20300.0
2013-02-08 12:30:00,70.65,70.68,70.46,70.57,14100.0,67.6822,67.711,67.5002,67.6056,14100.0
2013-02-08 13:00:00,70.6,70.67,70.46,70.46,11000.0,67.6343,67.7014,67.5002,67.5002,11000.0
2013-02-08 13:30:00,70.49,70.49,70.17,70.22,11900.0,67.5289,67.5289,67.2224,67.2703,11900.0
2013-02-08 14:00:00,70.24,70.27,70.03,70.1,12000.0,67.2894,67.3182,67.0883,67.1553,12000.0
2013-02-08 14:30:00,70.1,70.17,70.02,70.08,19800.0,67.1553,67.2224,67.0787,67.1362,19800.0
2013-02-08 15:00:00,70.08,70.09,69.98,70.01,23700.0,67.1362,67.1457,67.0404,67.0691,23700.0
2013-02-08 15:30:00,70.0,70.16,69.94,70.12,42300.0,67.0595,67.2128,67.002,67.1745,42300.0
2013-02-11 09:30:00,69.98,70.55,69.98,70.47,18900.0,67.0404,67.5864,67.0404,67.5098,18900.0
2013-02-11 10:00:00,70.42,70.56,70.38,70.54,25700.0,67.4619,67.596,67.4236,67.5768,25700.0
2013-02-11 10:30:00,70.54,70.61,70.42,70.47,11400.0,67.5768,67.6439,67.4619,67.5098,11400.0
2013-02-11 11:00:00,70.49,70.62,70.35,70.38,14300.0,67.5289,67.6535,67.3948,67.4236,14300.0
2013-02-11 11:30:00,70.37,70.43,70.29,70.38,10300.0,67.414,67.4715,67.3373,67.4236,10300.0
2013-02-11 12:00:00,70.41,70.47,70.19,70.41,9100.0,67.4523,67.5098,67.2415,67.4523,9100.0
2013-02-11 12:30:00,70.36,70.4,70.15,70.35,9400.0,67.4044,67.4427,67.2032,67.3948,9400.0
2013-02-11 13:00:00,70.39,70.39,70.08,70.16,11000.0,67.4331,67.4331,67.1362,67.2128,11000.0
2013-02-11 13:30:00,70.16,70.43,70.06,70.34,9300.0,67.2128,67.4715,67.117,67.3852,9300.0
2013-02-11 14:00:00,70.35,70.41,70.2,70.31,7700.0,67.3948,67.4523,67.2511,67.3565,7700.0
2013-02-11 14:30:00,70.29,70.3,70.13,70.23,10600.0,67.3373,67.3469,67.1841,67.2799,10600.0
2013-02-11 15:00:00,70.22,70.31,70.09,70.11,14500.0,67.2703,67.3565,67.1457,67.1649,14500.0
2013-02-11 15:30:00,70.12,70.3,70.11,70.3,41100.0,67.1745,67.3469,67.1649,67.3469,41100.0
2013-02-12 09:30:00,70.32,70.75,70.25,70.52,7500.0,67.3661,67.778,67.299,67.5577,7500.0
2013-02-12 10:00:00,70.44,70.84,70.44,70.79,5400.0,67.481,67.8642,67.481,67.8163,5400.0
2013-02-12 10:30:00,70.95,70.96,70.5,70.63,9400.0,67.9696,67.9792,67.5385,67.6631,9400.0
2013-02-12 11:00:00,70.61,70.89,70.6,70.72,6900.0,67.6439,67.9121,67.6343,67.7493,6900.0
2013-02-12 11:30:00,70.7,70.7,70.41,70.44,7700.0,67.7301,67.7301,67.4523,67.481,7700.0
2013-02-12 12:00:00,70.48,70.64,70.46,70.64,5800.0,67.5194,67.6726,67.5002,67.6726,5800.0
2013-02-12 12:30:00,70.62,70.68,70.56,70.68,6800.0,67.6535,67.711,67.596,67.711,6800.0
2013-02-12 13:00:00,70.71,70.96,70.7,70.92,7700.0,67.7397,67.9792,67.7301,67.9409,7700.0
2013-02-12 13:30:00,70.92,70.96,70.48,70.51,8500.0,67.9409,67.9792,67.5194,67.5481,8500.0
2013-02-12 14:00:00,70.52,70.59,70.31,70.34,8500.0,67.5577,67.6247,67.3565,67.3852,8500.0
2013-02-12 14:30:00,70.33,70.43,70.33,70.35,4200.0,67.3757,67.4715,67.3757,67.3948,4200.0
2013-02-12 15:00:00,70.33,70.36,70.02,70.06,20100.0,67.3757,67.4044,67.0787,67.117,20100.0
2013-02-12 15:30:00,70.06,70.12,69.94,70.02,51400.0,67.117,67.1745,67.002,67.0787,51400.0
2013-02-13 09:30:00,70.08,70.69,69.88,70.49,8300.0,67.1362,67.7205,66.9446,67.5289,8300.0
2013-02-13 10:00:00,70.6,70.83,70.58,70.76,6600.0,67.6343,67.8547,67.6152,67.7876,6600.0
2013-02-13 10:30:00,70.76,70.83,70.58,70.63,9200.0,67.7876,67.8547,67.6152,67.6631,9200.0
2013-02-13 11:00:00,70.63,70.83,70.46,70.5,5200.0,67.6631,67.8547,67.5002,67.5385,5200.0
2013-02-13 11:30:00,70.48,70.66,70.4,70.55,12500.0,67.5194,67.6918,67.4427,67.5864,12500.0
2013-02-13 12:00:00,70.59,70.8,70.58,70.63,3800.0,67.6247,67.8259,67.6152,67.6631,3800.0
2013-02-13 12:30:00,70.58,70.81,70.58,70.74,4000.0,67.6152,67.8355,67.6152,67.7684,4000.0
2013-02-13 13:00:00,70.68,70.86,70.67,70.85,5800.0,67.711,67.8834,67.7014,67.8738,5800.0
2013-02-13 13:30:00,70.89,70.99,70.89,70.99,7500.0,67.9121,68.0079,67.9121,68.0079,7500.0
2013-02-13 14:00:00,70.95,70.98,70.86,70.86,9500.0,67.9696,67.9984,67.8834,67.8834,9500.0
2013-02-13 14:30:00,70.86,70.9,70.74,70.76,10300.0,67.8834,67.9217,67.7684,67.7876,10300.0
2013-02-13 15:00:00,70.78,70.85,70.7,70.76,71900.0,67.8068,67.8738,67.7301,67.7876,71900.0
2013-02-13 15:30:00,70.77,71.14,70.68,71.14,48900.0,67.7972,68.1516,67.711,68.1516,48900.0
2013-02-14 09:30:00,70.71,71.3,70.71,71.3,16200.0,67.7397,68.3049,67.7397,68.3049,16200.0
2013-02-14 10:00:00,71.28,71.44,71.19,71.37,4200.0,68.2858,68.439,68.1995,68.372,4200.0
2013-02-14 10:30:00,71.31,71.47,71.14,71.38,21800.0,68.3145,68.4678,68.1516,68.3816,21800.0
2013-02-14 11:00:00,71.42,71.54,71.41,71.52,2800.0,68.4199,68.5348,68.4103,68.5157,2800.0
2013-02-14 11:30:00,71.57,71.59,71.14,71.14,38600.0,68.5636,68.5827,68.1516,68.1516,38600.0
2013-02-14 12:00:00,71.07,71.46,71.02,71.45,6100.0,68.0846,68.4582,68.0367,68.4486,6100.0
2013-02-14 12:30:00,71.44,71.51,71.42,71.49,6400.0,68.439,68.5061,68.4199,68.4869,6400.0
2013-02-14 13:00:00,71.46,71.47,71.21,71.21,3200.0,68.4582,68.4678,68.2187,68.2187,3200.0
2013-02-14 13:30:00,71.21,71.33,71.06,71.08,37800.0,68.2187,68.3337,68.075,68.0942,37800.0
2013-02-14 14:00:00,71.06,71.26,71.0,71.13,54800.0,68.075,68.2666,68.0175,68.1421,54800.0
2013-02-14 14:30:00,71.09,71.27,71.08,71.27,9100.0,68.1037,68.2762,68.0942,68.2762,9100.0
2013-02-14 15:00:00,71.3,71.42,71.28,71.41,16800.0,68.3049,68.4199,68.2858,68.4103,16800.0
2013-02-14 15:30:00,71.4,71.44,71.31,71.41,43000.0,68.4007,68.439,68.3145,68.4103,43000.0
2013-02-15 09:30:00,71.42,71.79,70.91,71.47,51700.0,68.4199,68.7743,67.9313,68.4678,51700.0
2013-02-15 10:00:00,71.52,71.58,71.47,71.51,12300.0,68.5157,68.5732,68.4678,68.5061,12300.0
2013-02-15 10:30:00,71.48,71.6,71.43,71.51,23700.0,68.4774,68.5923,68.4295,68.5061,23700.0
2013-02-15 11:00:00,71.5,71.51,71.47,71.48,6400.0,68.4965,68.5061,68.4678,68.4774,6400.0
2013-02-15 11:30:00,71.44,71.47,71.17,71.18,6700.0,68.439,68.4678,68.1804,68.19,6700.0
2013-02-15 12:00:00,71.18,71.24,70.99,71.21,7800.0,68.19,68.2474,68.0079,68.2187,7800.0
2013-02-15 12:30:00,71.23,71.25,71.05,71.23,9200.0,68.2379,68.257,68.0654,68.2379,9200.0
2013-02-15 13:00:00,71.19,71.38,71.18,71.38,4600.0,68.1995,68.3816,68.19,68.3816,4600.0
2013-02-15 13:30:00,71.3,71.35,71.2,71.21,18000.0,68.3049,68.3528,68.2091,68.2187,18000.0
2013-02-15 14:00:00,71.2,71.2,71.0,71.0,15100.0,68.2091,68.2091,68.0175,68.0175,15100.0
2013-02-15 14:30:00,71.05,71.31,71.04,71.16,38400.0,68.0654,68.3145,68.0558,68.1708,38400.0
2013-02-15 15:00:00,71.17,71.33,71.09,71.22,48200.0,68.1804,68.3337,68.1037,68.2283,48200.0
2013-02-15 15:30:00,71.22,71.61,71.22,71.61,83000.0,68.2283,68.6019,68.2283,68.6019,83000.0
2013-02-19 09:30:00,71.63,72.3,71.63,72.27,20900.0,68.6211,69.2629,68.6211,69.2342,20900.0
2013-02-19 10:00:00,72.23,72.4,71.91,72.4,16300.0,69.1959,69.3587,68.8893,69.3587,16300.0
2013-02-19 10:30:00,72.26,72.5,72.22,72.5,9700.0,69.2246,69.4545,69.1863,69.4545,9700.0
2013-02-19 11:00:00,72.42,72.47,72.24,72.34,36000.0,69.3779,69.4258,69.2054,69.3012,36000.0
2013-02-19 11:30:00,72.32,72.54,72.2,72.53,32500.0,69.2821,69.4928,69.1671,69.4833,32500.0
2013-02-19 12:00:00,72.45,72.49,72.26,72.42,24500.0,69.4066,69.4449,69.2246,69.3779,24500.0
2013-02-19 12:30:00,72.42,72.67,72.42,72.65,22800.0,69.3779,69.6174,69.3779,69.5982,22800.0
2013-02-19 13:00:00,72.7,72.77,72.65,72.7,33400.0,69.6461,69.7132,69.5982,69.6461,33400.0
2013-02-19 13:30:00,72.7,72.78,72.65,72.72,17300.0,69.6461,69.7227,69.5982,69.6653,17300.0
2013-02-19 14:00:00,72.72,72.85,72.69,72.78,17200.0,69.6653,69.7898,69.6365,69.7227,17200.0
2013-02-19 14:30:00,72.77,72.88,72.7,72.8,13500.0,69.7132,69.8185,69.6461,69.7419,13500.0
2013-02-19 15:00:00,72.8,72.89,72.75,72.85,19600.0,69.7419,69.8281,69.694,69.7898,19600.0
2013-02-19 15:30:00,72.85,72.98,72.82,72.89,38000.0,69.7898,69.9143,69.7611,69.8281,38000.0
2013-02-20 09:30:00,72.92,73.25,72.6,72.91,23800.0,69.8569,70.173,69.5503,69.8473,23800.0
2013-02-20 10:00:00,72.86,73.1,72.62,73.07,33700.0,69.7994,70.0293,69.5695,70.0006,33700.0
2013-02-20 10:30:00,73.1,73.19,73.03,73.16,30900.0,70.0293,70.1155,69.9622,70.0868,30900.0
2013-02-20 11:00:00,73.15,73.3,73.06,73.25,41500.0,70.0772,70.2209,69.991,70.173,41500.0
2013-02-20 11:30:00,73.25,73.34,73.0,73.08,54900.0,70.173,70.2592,69.9335,70.0101,54900.0
2013-02-20 12:00:00,73.08,73.38,73.04,73.31,41600.0,70.0101,70.2975,69.9718,70.2305,41600.0
2013-02-20 12:30:00,73.31,73.48,73.24,73.34,38100.0,70.2305,70.3933,70.1634,70.2592,38100.0
2013-02-20 13:00:00,73.31,73.33,72.89,72.89,24400.0,70.2305,70.2496,69.8281,69.8281,24400.0
2013-02-20 13:30:00,72.89,73.24,72.74,73.18,34600.0,69.8281,70.1634,69.6844,70.1059,34600.0
2013-02-20 14:00:00,73.16,73.26,73.12,73.18,32300.0,70.0868,70.1826,70.0485,70.1059,32300.0
2013-02-20 14:30:00,73.14,73.29,73.07,73.12,55300.0,70.0676,70.2113,70.0006,70.0485,55300.0
2013-02-20 15:00:00,73.17,73.22,73.06,73.14,122800.0,70.0964,70.1443,69.991,70.0676,122800.0
2013-02-20 15:30:00,73.14,73.14,72.74,72.79,126300.0,70.0676,70.0676,69.6844,69.7323,126300.0
2013-02-21 09:30:00,72.6,72.6,72.02,72.37,31800.0,69.5503,69.5503,68.9947,69.33,31800.0
2013-02-21 10:00:00,72.33,72.67,72.02,72.59,29800.0,69.2917,69.6174,68.9947,69.5407,29800.0
2013-02-21 10:30:00,72.57,72.69,72.19,72.28,71300.0,69.5216,69.6365,69.1575,69.2438,71300.0
2013-02-21 11:00:00,72.32,72.52,72.01,72.1,168700.0,69.2821,69.4737,68.9851,69.0713,168700.0
2013-02-21 11:30:00,72.03,72.07,71.7,71.75,11700.0,69.0043,69.0426,68.6881,68.736,11700.0
2013-02-21 12:00:00,71.68,71.69,71.34,71.41,8100.0,68.669,68.6785,68.3432,68.4103,8100.0
2013-02-21 12:30:00,71.43,71.43,71.07,71.13,8700.0,68.4295,68.4295,68.0846,68.1421,8700.0
2013-02-21 13:00:00,71.15,71.6,71.12,71.58,47500.0,68.1612,68.5923,68.1325,68.5732,47500.0
2013-02-21 13:30:00,71.59,71.7,71.13,71.19,8700.0,68.5827,68.6881,68.1421,68.1995,8700.0
2013-02-21 14:00:00,71.18,71.18,70.45,70.49,14400.0,68.19,68.19,67.4906,67.5289,14400.0
2013-02-21 14:30:00,70.56,70.94,70.55,70.89,16300.0,67.596,67.96,67.5864,67.9121,16300.0
2013-02-21 15:00:00,70.83,71.28,70.78,71.19,22700.0,67.8547,68.2858,67.8068,68.1995,22700.0
2013-02-21 15:30:00,71.21,71.57,71.1,71.49,106700.0,68.2187,68.5636,68.1133,68.4869,106700.0
2013-02-22 09:30:00,71.86,71.9,71.29,71.38,82700.0,68.8414,68.8797,68.2953,68.3816,82700.0
2013-02-22 10:00:00,71.29,71.62,71.13,71.51,55900.0,68.2953,68.6115,68.1421,68.5061,55900.0
2013-02-22 10:30:00,71.53,71.72,71.45,71.52,30300.0,68.5253,68.7073,68.4486,68.5157,30300.0
2013-02-22 11:00:00,71.5,71.83,71.48,71.65,9100.0,68.4965,68.8127,68.4774,68.6402,9100.0
2013-02-22 11:30:00,71.78,72.11,71.73,72.02,12800.0,68.7648,69.0809,68.7169,68.9947,12800.0
2013-02-22 12:00:00,72.06,72.41,71.94,72.34,18800.0,69.033,69.3683,68.918,69.3012,18800.0
2013-02-22 12:30:00,72.3,72.63,72.3,72.54,9600.0,69.2629,69.579,69.2629,69.4928,9600.0
2013-02-22 13:00:00,72.54,72.54,72.08,72.1,5400.0,69.4928,69.4928,69.0522,69.0713,5400.0
2013-02-22 13:30:00,72.09,72.24,72.0,72.18,11600.0,69.0617,69.2054,68.9755,69.148,11600.0
2013-02-22 14:00:00,72.23,72.23,71.84,71.85,23500.0,69.1959,69.1959,68.8222,68.8318,23500.0
2013-02-22 14:30:00,71.85,71.91,71.75,71.91,9800.0,68.8318,68.8893,68.736,68.8893,9800.0
2013-02-22 15:00:00,71.91,71.99,71.77,71.98,16500.0,68.8893,68.9659,68.7552,68.9564,16500.0
2013-02-22 15:30:00,71.98,72.26,71.98,72.13,96400.0,68.9564,69.2246,68.9564,69.1001,96400.0
2013-02-25 09:30:00,72.33,72.44,71.81,72.08,37600.0,69.2917,69.397,68.7935,69.0522,37600.0
2013-02-25 10:00:00,72.03,72.04,71.42,71.52,17100.0,69.0043,69.0138,68.4199,68.5157,17100.0
2013-02-25 10:30:00,71.48,71.59,71.18,71.23,7600.0,68.4774,68.5827,68.19,68.2379,7600.0
2013-02-25 11:00:00,71.19,71.4,70.99,71.1,25700.0,68.1995,68.4007,68.0079,68.1133,25700.0
2013-02-25 11:30:00,71.1,71.15,70.54,70.56,22400.0,68.1133,68.1612,67.5768,67.596,22400.0
2013-02-25 12:00:00,70.56,70.63,70.26,70.26,30200.0,67.596,67.6631,67.3086,67.3086,30200.0
2013-02-25 12:30:00,70.36,70.43,70.17,70.38,21000.0,67.4044,67.4715,67.2224,67.4236,21000.0
2013-02-25 13:00:00,70.41,70.45,70.14,70.25,25500.0,67.4523,67.4906,67.1936,67.299,25500.0
2013-02-25 13:30:00,70.27,70.34,70.11,70.11,25100.0,67.3182,67.3852,67.1649,67.1649,25100.0
2013-02-25 14:00:00,70.15,70.25,69.51,69.62,48600.0,67.2032,67.299,66.5901,66.6955,48600.0
2013-02-25 14:30:00,69.63,70.28,69.56,70.27,48000.0,66.7051,67.3278,66.638,67.3182,48000.0
2013-02-25 15:00:00,70.24,70.32,69.98,69.98,36300.0,67.2894,67.3661,67.0404,67.0404,36300.0
2013-02-25 15:30:00,70.01,70.02,69.61,69.61,148300.0,67.0691,67.0787,66.6859,66.6859,148300.0
2013-02-26 09:30:00,70.11,70.11,69.28,69.54,13700.0,67.1649,67.1649,66.3698,66.6189,13700.0
2013-02-26 10:00:00,69.55,70.19,69.31,69.56,25800.0,66.6284,67.2415,66.3985,66.638,25800.0
2013-02-26 10:30:00,69.59,70.25,69.49,69.95,16600.0,66.6668,67.299,66.571,67.0116,16600.0
2013-02-26 11:00:00,69.95,70.63,69.58,70.58,34200.0,67.0116,67.6631,66.6572,67.6152,34200.0
2013-02-26 11:30:00,70.58,70.58,69.92,70.01,20600.0,67.6152,67.6152,66.9829,67.0691,20600.0
2013-02-26 12:00:00,70.08,70.32,69.95,70.16,9300.0,67.1362,67.3661,67.0116,67.2128,9300.0
2013-02-26 12:30:00,70.07,70.52,70.06,70.43,11200.0,67.1266,67.5577,67.117,67.4715,11200.0
2013-02-26 13:00:00,70.37,70.63,70.37,70.39,9500.0,67.414,67.6631,67.414,67.4331,9500.0
2013-02-26 13:30:00,70.43,70.69,70.39,70.63,8500.0,67.4715,67.7205,67.4331,67.6631,8500.0
2013-02-26 14:00:00,70.58,71.03,70.54,70.99,28700.0,67.6152,68.0463,67.5768,68.0079,28700.0
2013-02-26 14:30:00,71.03,71.07,70.72,70.73,9100.0,68.0463,68.0846,67.7493,67.7589,9100.0
2013-02-26 15:00:00,70.77,70.85,70.48,70.54,34500.0,67.7972,67.8738,67.5194,67.5768,34500.0
2013-02-26 15:30:00,70.55,70.99,70.46,70.79,84700.0,67.5864,68.0079,67.5002,67.8163,84700.0
2013-02-27 09:30:00,70.74,71.25,70.5,71.25,13000.0,67.7684,68.257,67.5385,68.257,13000.0
2013-02-27 10:00:00,71.36,72.24,71.35,72.15,34000.0,68.3624,69.2054,68.3528,69.1192,34000.0
2013-02-27 10:30:00,72.12,72.43,71.99,72.28,10700.0,69.0905,69.3875,68.9659,69.2438,10700.0
2013-02-27 11:00:00,72.36,72.44,72.19,72.19,12900.0,69.3204,69.397,69.1575,69.1575,12900.0
2013-02-27 11:30:00,72.25,72.51,72.12,72.51,20400.0,69.215,69.4641,69.0905,69.4641,20400.0
2013-02-27 12:00:00,72.43,72.7,72.41,72.47,11900.0,69.3875,69.6461,69.3683,69.4258,11900.0
2013-02-27 12:30:00,72.52,72.72,72.28,72.33,10000.0,69.4737,69.6653,69.2438,69.2917,10000.0
2013-02-27 13:00:00,72.33,72.47,72.01,72.08,10100.0,69.2917,69.4258,68.9851,69.0522,10100.0
2013-02-27 13:30:00,72.13,72.4,72.06,72.26,21100.0,69.1001,69.3587,69.033,69.2246,21100.0
2013-02-27 14:00:00,72.22,72.22,71.81,71.92,26000.0,69.1863,69.1863,68.7935,68.8989,26000.0
2013-02-27 14:30:00,71.92,72.11,71.81,72.07,19000.0,68.8989,69.0809,68.7935,69.0426,19000.0
2013-02-27 15:00:00,72.04,72.52,71.93,72.37,30500.0,69.0138,69.4737,68.9085,69.33,30500.0
2013-02-27 15:30:00,72.35,72.42,71.9,72.02,77700.0,69.3108,69.3779,68.8797,68.9947,77700.0
2013-02-28 09:30:00,70.34,70.34,68.65,70.13,254800.0,67.3852,67.3852,65.7662,67.1841,254800.0
2013-02-28 10:00:00,70.11,71.18,70.05,71.18,60500.0,67.1649,68.19,67.1074,68.19,60500.0
2013-02-28 10:30:00,71.17,71.17,69.84,70.02,38000.0,68.1804,68.1804,66.9062,67.0787,38000.0
2013-02-28 11:00:00,70.03,70.08,69.92,69.94,33400.0,67.0883,67.1362,66.9829,67.002,33400.0
2013-02-28 11:30:00,69.95,69.96,69.52,69.69,88800.0,67.0116,67.0212,66.5997,66.7625,88800.0
2013-02-28 12:00:00,69.7,69.81,69.54,69.7,19800.0,66.7721,66.8775,66.6189,66.7721,19800.0
2013-02-28 12:30:00,69.7,69.87,69.58,69.58,29500.0,66.7721,66.935,66.6572,66.6572,29500.0
2013-02-28 13:00:00,69.57,69.72,69.49,69.52,22000.0,66.6476,66.7913,66.571,66.5997,22000.0
2013-02-28 13:30:00,69.52,69.59,69.46,69.5,26600.0,66.5997,66.6668,66.5422,66.5805,26600.0
2013-02-28 14:00:00,69.51,69.8,69.48,69.71,34300.0,66.5901,66.8679,66.5614,66.7817,34300.0
2013-02-28 14:30:00,69.72,69.73,69.48,69.5,91400.0,66.7913,66.8009,66.5614,66.5805,91400.0
2013-02-28 15:00:00,69.49,69.62,68.86,68.89,106500.0,66.571,66.6955,65.9674,65.9962,106500.0
2013-02-28 15:30:00,68.87,68.89,67.73,68.12,270100.0,65.977,65.9962,64.8849,65.2585,270100.0
2013-03-01 09:30:00,67.51,68.5,66.34,66.79,61700.0,64.6741,65.6225,63.5533,63.9844,61700.0
2013-03-01 10:00:00,66.85,67.38,66.33,67.04,43800.0,64.0418,64.5496,63.5437,64.2239,43800.0
2013-03-01 10:30:00,67.11,67.4,67.08,67.38,30100.0,64.2909,64.5687,64.2622,64.5496,30100.0
2013-03-01 11:00:00,67.38,67.61,66.97,67.02,58100.0,64.5496,64.7699,64.1568,64.2047,58100.0
2013-03-01 11:30:00,67.01,67.11,66.45,66.71,39600.0,64.1951,64.2909,63.6587,63.9077,39600.0
2013-03-01 12:00:00,66.67,67.05,66.61,66.89,45700.0,63.8694,64.2334,63.8119,64.0802,45700.0
2013-03-01 12:30:00,66.94,67.33,66.85,67.33,72100.0,64.1281,64.5017,64.0418,64.5017,72100.0
2013-03-01 13:00:00,67.38,67.4,67.01,67.28,35000.0,64.5496,64.5687,64.1951,64.4538,35000.0
2013-03-01 13:30:00,67.27,67.66,67.21,67.66,60900.0,64.4442,64.8178,64.3867,64.8178,60900.0
2013-03-01 14:00:00,67.66,67.85,67.51,67.6,44500.0,64.8178,64.9998,64.6741,64.7603,44500.0
2013-03-01 14:30:00,67.62,67.73,67.36,67.51,62200.0,64.7795,64.8849,64.5304,64.6741,62200.0
2013-03-01 15:00:00,67.52,67.77,67.4,67.57,59200.0,64.6837,64.9232,64.5687,64.7316,59200.0
2013-03-01 15:30:00,67.58,67.95,67.58,67.85,98200.0,64.7412,65.0956,64.7412,64.9998,98200.0
2013-03-04 09:30:00,67.81,67.81,67.22,67.5,13600.0,64.9615,64.9615,64.3963,64.6645,13600.0
2013-03-04 10:00:00,67.43,67.6,67.04,67.21,25000.0,64.5975,64.7603,64.2239,64.3867,25000.0
2013-03-04 10:30:00,67.27,67.58,67.2,67.26,16500.0,64.4442,64.7412,64.3771,64.4346,16500.0
2013-03-04 11:00:00,67.26,67.37,67.23,67.25,18800.0,64.4346,64.54,64.4059,64.425,18800.0
2013-03-04 11:30:00,67.25,67.26,66.93,67.1,64400.0,64.425,64.4346,64.1185,64.2813,64400.0
2013-03-04 12:00:00,67.11,67.11,66.19,66.22,20900.0,64.2909,64.2909,63.4096,63.4383,20900.0
2013-03-04 12:30:00,66.2,66.4,65.99,66.4,27800.0,63.4192,63.6108,63.218,63.6108,27800.0
2013-03-04 13:00:00,66.42,66.75,66.09,66.67,19400.0,63.6299,63.946,63.3138,63.8694,19400.0
2013-03-04 13:30:00,66.66,66.78,66.4,66.52,13700.0,63.8598,63.9748,63.6108,63.7257,13700.0
2013-03-04 14:00:00,66.49,66.91,66.37,66.87,28600.0,63.697,64.0993,63.582,64.061,28600.0
2013-03-04 14:30:00,66.86,67.25,66.75,67.16,35800.0,64.0514,64.425,63.946,64.3388,35800.0
2013-03-04 15:00:00,67.15,67.15,66.92,66.98,26300.0,64.3292,64.3292,64.1089,64.1664,26300.0
2013-03-04 15:30:00,66.97,67.27,66.96,67.24,65900.0,64.1568,64.4442,64.1472,64.4155,65900.0
2013-03-05 09:30:00,68.32,69.67,68.32,69.48,172900.0,65.4501,66.7434,65.4501,66.5614,172900.0
2013-03-05 10:00:00,69.49,70.19,69.49,70.0,126300.0,66.571,67.2415,66.571,67.0595,126300.0
2013-03-05 10:30:00,70.02,70.34,69.96,70.15,108500.0,67.0787,67.3852,67.0212,67.2032,108500.0
2013-03-05 11:00:00,70.13,70.63,69.91,70.49,54700.0,67.1841,67.6631,66.9733,67.5289,54700.0
2013-03-05 11:30:00,70.61,70.68,70.21,70.25,41000.0,67.6439,67.711,67.2607,67.299,41000.0
2013-03-05 12:00:00,70.27,70.69,70.14,70.19,67500.0,67.3182,67.7205,67.1936,67.2415,67500.0
2013-03-05 12:30:00,70.21,70.33,69.84,70.09,55800.0,67.2607,67.3757,66.9062,67.1457,55800.0
2013-03-05 13:00:00,70.09,70.29,69.85,70.28,47400.0,67.1457,67.3373,66.9158,67.3278,47400.0
2013-03-05 13:30:00,70.21,70.36,70.02,70.06,21300.0,67.2607,67.4044,67.0787,67.117,21300.0
2013-03-05 14:00:00,70.05,70.11,69.85,69.91,35500.0,67.1074,67.1649,66.9158,66.9733,35500.0
2013-03-05 14:30:00,69.95,70.4,69.92,70.19,25400.0,67.0116,67.4427,66.9829,67.2415,25400.0
2013-03-05 15:00:00,70.21,70.36,70.15,70.31,33800.0,67.2607,67.4044,67.2032,67.3565,33800.0
2013-03-05 15:30:00,70.32,70.54,70.16,70.5,102500.0,67.3661,67.5768,67.2128,67.5385,102500.0
2013-03-06 09:30:00,70.54,71.11,70.28,71.11,36100.0,67.5768,68.1229,67.3278,68.1229,36100.0
2013-03-06 10:00:00,71.05,71.31,70.67,70.81,30500.0,68.0654,68.3145,67.7014,67.8355,30500.0
2013-03-06 10:30:00,70.81,70.92,70.56,70.85,12500.0,67.8355,67.9409,67.596,67.8738,12500.0
2013-03-06 11:00:00,70.84,70.92,70.74,70.76,13700.0,67.8642,67.9409,67.7684,67.7876,13700.0
2013-03-06 11:30:00,70.81,70.92,70.71,70.86,13800.0,67.8355,67.9409,67.7397,67.8834,13800.0
2013-03-06 12:00:00,70.88,70.9,70.51,70.51,14300.0,67.9026,67.9217,67.5481,67.5481,14300.0
2013-03-06 12:30:00,70.52,70.8,70.48,70.55,17500.0,67.5577,67.8259,67.5194,67.5864,17500.0
2013-03-06 13:00:00,70.6,70.77,70.55,70.64,9300.0,67.6343,67.7972,67.5864,67.6726,9300.0
2013-03-06 13:30:00,70.7,70.8,70.5,70.68,17300.0,67.7301,67.8259,67.5385,67.711,17300.0
2013-03-06 14:00:00,70.66,70.97,70.59,70.83,26700.0,67.6918,67.9888,67.6247,67.8547,26700.0
2013-03-06 14:30:00,70.86,70.89,70.62,70.71,22400.0,67.8834,67.9121,67.6535,67.7397,22400.0
2013-03-06 15:00:00,70.7,70.89,70.62,70.75,36400.0,67.7301,67.9121,67.6535,67.778,36400.0
2013-03-06 15:30:00,70.68,70.81,70.65,70.7,52200.0,67.711,67.8355,67.6822,67.7301,52200.0
2013-03-07 09:30:00,70.89,71.67,70.48,71.67,23100.0,67.9121,68.6594,67.5194,68.6594,23100.0
2013-03-07 10:00:00,71.71,71.72,71.34,71.66,43300.0,68.6977,68.7073,68.3432,68.6498,43300.0
2013-03-07 10:30:00,71.71,71.85,71.41,71.52,48300.0,68.6977,68.8318,68.4103,68.5157,48300.0
2013-03-07 11:00:00,71.53,71.98,71.53,71.91,16500.0,68.5253,68.9564,68.5253,68.8893,16500.0
2013-03-07 11:30:00,71.88,72.0,71.69,71.76,18900.0,68.8606,68.9755,68.6785,68.7456,18900.0
2013-03-07 12:00:00,71.79,71.85,71.59,71.76,21000.0,68.7743,68.8318,68.5827,68.7456,21000.0
2013-03-07 12:30:00,71.76,71.77,71.48,71.61,31500.0,68.7456,68.7552,68.4774,68.6019,31500.0
2013-03-07 13:00:00,71.59,71.64,71.49,71.61,38100.0,68.5827,68.6306,68.4869,68.6019,38100.0
2013-03-07 13:30:00,71.56,71.94,71.56,71.94,18300.0,68.554,68.918,68.554,68.918,18300.0
2013-03-07 14:00:00,71.94,71.94,71.38,71.53,24100.0,68.918,68.918,68.3816,68.5253,24100.0
2013-03-07 14:30:00,71.5,71.51,71.29,71.37,13400.0,68.4965,68.5061,68.2953,68.372,13400.0
2013-03-07 15:00:00,71.38,71.79,71.34,71.73,46000.0,68.3816,68.7743,68.3432,68.7169,46000.0
2013-03-07 15:30:00,71.66,71.81,71.41,71.49,108600.0,68.6498,68.7935,68.4103,68.4869,108600.0
2013-03-08 09:30:00,72.08,72.23,71.39,71.59,16600.0,69.0522,69.1959,68.3911,68.5827,16600.0
2013-03-08 10:00:00,71.66,71.94,71.23,71.9,98200.0,68.6498,68.918,68.2379,68.8797,98200.0
2013-03-08 10:30:00,71.93,72.21,71.89,72.16,12800.0,68.9085,69.1767,68.8701,69.1288,12800.0
2013-03-08 11:00:00,72.05,72.39,71.97,72.0,21400.0,69.0234,69.3491,68.9468,68.9755,21400.0
2013-03-08 11:30:00,72.04,72.13,71.9,71.98,10700.0,69.0138,69.1001,68.8797,68.9564,10700.0
2013-03-08 12:00:00,72.0,72.0,71.87,71.88,11600.0,68.9755,68.9755,68.851,68.8606,11600.0
2013-03-08 12:30:00,71.86,71.99,71.77,71.98,8700.0,68.8414,68.9659,68.7552,68.9564,8700.0
2013-03-08 13:00:00,71.96,72.45,71.92,72.3,14400.0,68.9372,69.4066,68.8989,69.2629,14400.0
2013-03-08 13:30:00,72.22,72.5,71.88,71.91,24300.0,69.1863,69.4545,68.8606,68.8893,24300.0
2013-03-08 14:00:00,71.86,71.88,71.54,71.54,25700.0,68.8414,68.8606,68.5348,68.5348,25700.0
2013-03-08 14:30:00,71.56,71.69,71.49,71.54,45800.0,68.554,68.6785,68.4869,68.5348,45800.0
2013-03-08 15:00:00,71.58,71.84,71.52,71.75,38600.0,68.5732,68.8222,68.5157,68.736,38600.0
2013-03-08 15:30:00,71.78,72.04,71.77,71.89,75700.0,68.7648,69.0138,68.7552,68.8701,75700.0
2013-03-11 09:30:00,71.65,72.09,71.33,72.01,11100.0,68.6402,69.0617,68.3337,68.9851,11100.0
2013-03-11 10:00:00,72.09,72.13,71.76,71.85,14600.0,69.0617,69.1001,68.7456,68.8318,14600.0
2013-03-11 10:30:00,71.85,72.15,71.78,71.97,15700.0,68.8318,69.1192,68.7648,68.9468,15700.0
2013-03-11 11:00:00,71.94,72.28,71.88,72.19,12200.0,68.918,69.2438,68.8606,69.1575,12200.0
2013-03-11 11:30:00,72.2,72.25,71.95,72.09,9600.0,69.1671,69.215,68.9276,69.0617,9600.0
2013-03-11 12:00:00,72.17,72.32,71.92,71.95,17400.0,69.1384,69.2821,68.8989,68.9276,17400.0
2013-03-11 12:30:00,71.96,72.44,71.95,72.44,5900.0,68.9372,69.397,68.9276,69.397,5900.0
2013-03-11 13:00:00,72.41,72.52,72.31,72.33,6900.0,69.3683,69.4737,69.2725,69.2917,6900.0
2013-03-11 13:30:00,72.34,72.34,72.0,72.01,12900.0,69.3012,69.3012,68.9755,68.9851,12900.0
2013-03-11 14:00:00,71.98,72.34,71.88,71.88,36600.0,68.9564,69.3012,68.8606,68.8606,36600.0
2013-03-11 14:30:00,71.88,72.04,71.77,71.77,46100.0,68.8606,69.0138,68.7552,68.7552,46100.0
2013-03-11 15:00:00,71.77,71.95,71.61,71.68,81900.0,68.7552,68.9276,68.6019,68.669,81900.0
2013-03-11 15:30:00,71.69,72.05,71.65,71.99,69100.0,68.6785,69.0234,68.6402,68.9659,69100.0
2013-03-12 09:30:00,71.92,72.61,71.88,72.56,26300.0,68.8989,69.5599,68.8606,69.512,26300.0
2013-03-12 10:00:00,72.61,72.72,71.99,72.31,40900.0,69.5599,69.6653,68.9659,69.2725,40900.0
2013-03-12 10:30:00,72.36,72.4,71.99,72.04,38000.0,69.3204,69.3587,68.9659,69.0138,38000.0
2013-03-12 11:00:00,72.11,72.11,71.37,71.47,20200.0,69.0809,69.0809,68.372,68.4678,20200.0
2013-03-12 11:30:00,71.44,71.97,71.33,71.94,45000.0,68.439,68.9468,68.3337,68.918,45000.0
2013-03-12 12:00:00,71.94,71.97,71.46,71.56,14000.0,68.918,68.9468,68.4582,68.554,14000.0
2013-03-12 12:30:00,71.61,71.72,71.55,71.58,18500.0,68.6019,68.7073,68.5444,68.5732,18500.0
2013-03-12 13:00:00,71.59,71.7,71.45,71.54,39500.0,68.5827,68.6881,68.4486,68.5348,39500.0
2013-03-12 13:30:00,71.53,71.57,71.33,71.43,22300.0,68.5253,68.5636,68.3337,68.4295,22300.0
2013-03-12 14:00:00,71.47,71.51,71.31,71.36,65200.0,68.4678,68.5061,68.3145,68.3624,65200.0
2013-03-12 14:30:00,71.38,71.54,71.31,71.33,52200.0,68.3816,68.5348,68.3145,68.3337,52200.0
2013-03-12 15:00:00,71.34,71.52,71.3,71.36,62600.0,68.3432,68.5157,68.3049,68.3624,62600.0
2013-03-12 15:30:00,71.38,71.5,71.34,71.44,76900.0,68.3816,68.4965,68.3432,68.439,76900.0
2013-03-13 09:30:00,71.52,71.66,71.42,71.53,9300.0,68.5157,68.6498,68.4199,68.5253,9300.0
2013-03-13 10:00:00,71.5,71.74,71.49,71.52,11700.0,68.4965,68.7264,68.4869,68.5157,11700.0
2013-03-13 10:30:00,71.55,71.78,71.44,71.63,32600.0,68.5444,68.7648,68.439,68.6211,32600.0
2013-03-13 11:00:00,71.61,71.81,71.54,71.57,21900.0,68.6019,68.7935,68.5348,68.5636,21900.0
2013-03-13 11:30:00,71.62,71.66,71.43,71.48,12900.0,68.6115,68.6498,68.4295,68.4774,12900.0
2013-03-13 12:00:00,71.48,71.62,71.42,71.56,18600.0,68.4774,68.6115,68.4199,68.554,18600.0
2013-03-13 12:30:00,71.56,71.99,71.44,71.91,31800.0,68.554,68.9659,68.439,68.8893,31800.0
2013-03-13 13:00:00,71.82,71.95,71.7,71.81,35500.0,68.8031,68.9276,68.6881,68.7935,35500.0
2013-03-13 13:30:00,71.81,72.12,71.77,71.99,23400.0,68.7935,69.0905,68.7552,68.9659,23400.0
2013-03-13 14:00:00,71.95,72.26,71.92,72.2,13100.0,68.9276,69.2246,68.8989,69.1671,13100.0
2013-03-13 14:30:00,72.16,72.16,71.7,71.78,33000.0,69.1288,69.1288,68.6881,68.7648,33000.0
2013-03-13 15:00:00,71.81,71.87,71.52,71.61,15100.0,68.7935,68.851,68.5157,68.6019,15100.0
2013-03-13 15:30:00,71.59,71.74,71.56,71.59,61300.0,68.5827,68.7264,68.554,68.5827,61300.0
2013-03-14 09:30:00,71.71,71.71,71.32,71.47,16300.0,68.6977,68.6977,68.3241,68.4678,16300.0
2013-03-14 10:00:00,71.56,71.75,71.36,71.68,44700.0,68.554,68.736,68.3624,68.669,44700.0
2013-03-14 10:30:00,71.63,71.93,71.58,71.93,68600.0,68.6211,68.9085,68.5732,68.9085,68600.0
2013-03-14 11:00:00,71.95,72.12,71.79,72.12,51300.0,68.9276,69.0905,68.7743,69.0905,51300.0
2013-03-14 11:30:00,72.08,72.26,71.96,72.06,81600.0,69.0522,69.2246,68.9372,69.033,81600.0
2013-03-14 12:00:00,72.06,72.32,72.04,72.29,32500.0,69.033,69.2821,69.0138,69.2533,32500.0
2013-03-14 12:30:00,72.32,72.51,72.19,72.51,13900.0,69.2821,69.4641,69.1575,69.4641,13900.0
2013-03-14 13:00:00,72.52,72.58,72.35,72.35,10000.0,69.4737,69.5312,69.3108,69.3108,10000.0
2013-03-14 13:30:00,72.35,72.65,72.24,72.48,20600.0,69.3108,69.5982,69.2054,69.4354,20600.0
2013-03-14 14:00:00,72.48,72.6,72.38,72.43,18400.0,69.4354,69.5503,69.3396,69.3875,18400.0
2013-03-14 14:30:00,72.43,72.44,72.29,72.34,8700.0,69.3875,69.397,69.2533,69.3012,8700.0
2013-03-14 15:00:00,72.32,72.41,72.3,72.32,12100.0,69.2821,69.3683,69.2629,69.2821,12100.0
2013-03-14 15:30:00,72.31,72.55,72.3,72.52,23200.0,69.2725,69.5024,69.2629,69.4737,23200.0
2013-03-15 09:30:00,72.43,72.49,71.72,71.8,153100.0,69.3875,69.4449,68.7073,68.7839,153100.0
2013-03-15 10:00:00,71.79,72.16,71.73,71.97,26500.0,68.7743,69.1288,68.7169,68.9468,26500.0
2013-03-15 10:30:00,71.97,72.04,71.31,71.34,28900.0,68.9468,69.0138,68.3145,68.3432,28900.0
2013-03-15 11:00:00,71.36,71.5,71.17,71.18,35800.0,68.3624,68.4965,68.1804,68.19,35800.0
2013-03-15 11:30:00,71.19,71.33,71.12,71.23,48600.0,68.1995,68.3337,68.1325,68.2379,48600.0
2013-03-15 12:00:00,71.22,71.71,71.05,71.63,73500.0,68.2283,68.6977,68.0654,68.6211,73500.0
2013-03-15 12:30:00,71.62,71.82,71.41,71.47,17600.0,68.6115,68.8031,68.4103,68.4678,17600.0
2013-03-15 13:00:00,71.51,71.6,71.27,71.33,20700.0,68.5061,68.5923,68.2762,68.3337,20700.0
2013-03-15 13:30:00,71.34,71.53,71.22,71.23,14800.0,68.3432,68.5253,68.2283,68.2379,14800.0
2013-03-15 14:00:00,71.26,71.35,70.78,70.85,37100.0,68.2666,68.3528,67.8068,67.8738,37100.0
2013-03-15 14:30:00,70.85,71.09,70.66,70.98,50300.0,67.8738,68.1037,67.6918,67.9984,50300.0
2013-03-15 15:00:00,70.98,71.26,70.89,70.9,46300.0,67.9984,68.2666,67.9121,67.9217,46300.0
2013-03-15 15:30:00,70.92,71.27,70.89,71.14,68800.0,67.9409,68.2762,67.9121,68.1516,68800.0
2013-03-18 09:30:00,70.25,71.12,69.95,70.96,24400.0,67.299,68.1325,67.0116,67.9792,24400.0
2013-03-18 10:00:00,70.9,71.28,70.74,71.22,21800.0,67.9217,68.2858,67.7684,68.2283,21800.0
2013-03-18 10:30:00,71.28,71.35,70.97,71.34,9100.0,68.2858,68.3528,67.9888,68.3432,9100.0
2013-03-18 11:00:00,71.3,71.62,71.26,71.58,14000.0,68.3049,68.6115,68.2666,68.5732,14000.0
2013-03-18 11:30:00,71.51,71.67,71.4,71.56,18200.0,68.5061,68.6594,68.4007,68.554,18200.0
2013-03-18 12:00:00,71.59,71.8,71.45,71.59,26700.0,68.5827,68.7839,68.4486,68.5827,26700.0
2013-03-18 12:30:00,71.69,71.69,71.38,71.59,15600.0,68.6785,68.6785,68.3816,68.5827,15600.0
2013-03-18 13:00:00,71.51,71.6,71.29,71.3,6700.0,68.5061,68.5923,68.2953,68.3049,6700.0
2013-03-18 13:30:00,71.31,71.47,71.15,71.15,17400.0,68.3145,68.4678,68.1612,68.1612,17400.0
2013-03-18 14:00:00,71.15,71.67,71.14,71.62,14200.0,68.1612,68.6594,68.1516,68.6115,14200.0
2013-03-18 14:30:00,71.63,71.64,71.36,71.38,21800.0,68.6211,68.6306,68.3624,68.3816,21800.0
2013-03-18 15:00:00,71.38,71.53,71.13,71.25,37500.0,68.3816,68.5253,68.1421,68.257,37500.0
2013-03-18 15:30:00,71.28,71.28,71.07,71.24,41300.0,68.2858,68.2858,68.0846,68.2474,41300.0
2013-03-19 09:30:00,71.37,71.91,71.37,71.58,24000.0,68.372,68.8893,68.372,68.5732,24000.0
2013-03-19 10:00:00,71.68,71.86,71.5,71.63,33400.0,68.669,68.8414,68.4965,68.6211,33400.0
2013-03-19 10:30:00,71.59,71.66,71.33,71.33,7300.0,68.5827,68.6498,68.3337,68.3337,7300.0
2013-03-19 11:00:00,71.31,71.58,71.25,71.55,11200.0,68.3145,68.5732,68.257,68.5444,11200.0
2013-03-19 11:30:00,71.61,71.69,70.72,70.74,7900.0,68.6019,68.6785,67.7493,67.7684,7900.0
2013-03-19 12:00:00,70.79,70.93,70.53,70.87,5900.0,67.8163,67.9505,67.5673,67.893,5900.0
2013-03-19 12:30:00,70.88,71.07,70.52,70.52,7800.0,67.9026,68.0846,67.5577,67.5577,7800.0
2013-03-19 13:00:00,70.55,70.6,70.27,70.44,4100.0,67.5864,67.6343,67.3182,67.481,4100.0
2013-03-19 13:30:00,70.43,70.57,70.1,70.57,7200.0,67.4715,67.6056,67.1553,67.6056,7200.0
2013-03-19 14:00:00,70.48,70.72,70.42,70.57,11100.0,67.5194,67.7493,67.4619,67.6056,11100.0
2013-03-19 14:30:00,70.48,70.81,70.48,70.51,6500.0,67.5194,67.8355,67.5194,67.5481,6500.0
2013-03-19 15:00:00,70.55,71.05,70.54,70.69,16800.0,67.5864,68.0654,67.5768,67.7205,16800.0
2013-03-19 15:30:00,70.73,70.97,70.68,70.86,43100.0,67.7589,67.9888,67.711,67.8834,43100.0
2013-03-20 09:30:00,71.35,71.66,71.27,71.27,9500.0,68.3528,68.6498,68.2762,68.2762,9500.0
2013-03-20 10:00:00,71.27,71.63,71.27,71.63,3800.0,68.2762,68.6211,68.2762,68.6211,3800.0
2013-03-20 10:30:00,71.62,71.89,71.23,71.87,11200.0,68.6115,68.8701,68.2379,68.851,11200.0
2013-03-20 11:00:00,71.92,71.98,71.6,71.79,6900.0,68.8989,68.9564,68.5923,68.7743,6900.0
2013-03-20 11:30:00,71.81,71.81,71.49,71.56,4600.0,68.7935,68.7935,68.4869,68.554,4600.0
2013-03-20 12:00:00,71.53,71.73,71.42,71.46,6500.0,68.5253,68.7169,68.4199,68.4582,6500.0
2013-03-20 12:30:00,71.47,71.86,71.47,71.71,6300.0,68.4678,68.8414,68.4678,68.6977,6300.0
2013-03-20 13:00:00,71.72,71.97,71.68,71.91,12700.0,68.7073,68.9468,68.669,68.8893,12700.0
2013-03-20 13:30:00,71.89,71.89,71.4,71.61,14800.0,68.8701,68.8701,68.4007,68.6019,14800.0
2013-03-20 14:00:00,71.54,71.9,71.5,71.78,9200.0,68.5348,68.8797,68.4965,68.7648,9200.0
2013-03-20 14:30:00,71.83,72.05,71.78,72.03,18400.0,68.8127,69.0234,68.7648,69.0043,18400.0
2013-03-20 15:00:00,71.94,72.01,71.77,71.8,16700.0,68.918,68.9851,68.7552,68.7839,16700.0
2013-03-20 15:30:00,71.83,72.02,71.71,71.94,37200.0,68.8127,68.9947,68.6977,68.918,37200.0
2013-03-21 09:30:00,71.46,71.82,71.37,71.76,7500.0,68.4582,68.8031,68.372,68.7456,7500.0
2013-03-21 10:00:00,71.64,71.74,71.05,71.27,2800.0,68.6306,68.7264,68.0654,68.2762,2800.0
2013-03-21 10:30:00,71.24,71.26,71.08,71.08,1600.0,68.2474,68.2666,68.0942,68.0942,1600.0
2013-03-21 11:00:00,71.21,71.6,71.09,71.55,5100.0,68.2187,68.5923,68.1037,68.5444,5100.0
2013-03-21 11:30:00,71.5,71.6,71.45,71.56,4200.0,68.4965,68.5923,68.4486,68.554,4200.0
2013-03-21 12:00:00,71.59,71.62,71.43,71.43,4300.0,68.5827,68.6115,68.4295,68.4295,4300.0
2013-03-21 12:30:00,71.47,71.48,71.38,71.48,2400.0,68.4678,68.4774,68.3816,68.4774,2400.0
2013-03-21 13:00:00,71.41,71.47,71.01,71.08,12800.0,68.4103,68.4678,68.0271,68.0942,12800.0
2013-03-21 13:30:00,71.07,71.07,70.66,70.73,6100.0,68.0846,68.0846,67.6918,67.7589,6100.0
2013-03-21 14:00:00,70.7,70.84,70.45,70.79,6100.0,67.7301,67.8642,67.4906,67.8163,6100.0
2013-03-21 14:30:00,70.81,71.06,70.81,71.04,3600.0,67.8355,68.075,67.8355,68.0558,3600.0
2013-03-21 15:00:00,71.04,71.18,70.76,70.89,6100.0,68.0558,68.19,67.7876,67.9121,6100.0
2013-03-21 15:30:00,70.89,71.02,70.74,70.81,21600.0,67.9121,68.0367,67.7684,67.8355,21600.0
2013-03-22 09:30:00,71.3,71.51,71.17,71.2,8000.0,68.3049,68.5061,68.1804,68.2091,8000.0
2013-03-22 10:00:00,71.17,71.44,71.17,71.23,5500.0,68.1804,68.439,68.1804,68.2379,5500.0
2013-03-22 10:30:00,71.28,71.36,71.21,71.34,3400.0,68.2858,68.3624,68.2187,68.3432,3400.0
2013-03-22 11:00:00,71.47,71.59,71.26,71.34,5300.0,68.4678,68.5827,68.2666,68.3432,5300.0
2013-03-22 11:30:00,71.36,71.37,71.1,71.13,2600.0,68.3624,68.372,68.1133,68.1421,2600.0
2013-03-22 12:00:00,71.3,71.3,71.17,71.28,2300.0,68.3049,68.3049,68.1804,68.2858,2300.0
2013-03-22 12:30:00,71.31,71.38,71.13,71.18,4900.0,68.3145,68.3816,68.1421,68.19,4900.0
2013-03-22 13:00:00,71.18,71.36,71.16,71.29,22800.0,68.19,68.3624,68.1708,68.2953,22800.0
2013-03-22 13:30:00,71.36,71.43,71.28,71.29,15000.0,68.3624,68.4295,68.2858,68.2953,15000.0
2013-03-22 14:00:00,71.3,71.37,71.19,71.23,3300.0,68.3049,68.372,68.1995,68.2379,3300.0
2013-03-22 14:30:00,71.2,71.42,71.13,71.39,5200.0,68.2091,68.4199,68.1421,68.3911,5200.0
2013-03-22 15:00:00,71.41,71.42,71.03,71.23,16600.0,68.4103,68.4199,68.0463,68.2379,16600.0
2013-03-22 15:30:00,71.2,71.28,71.04,71.28,24200.0,68.2091,68.2858,68.0558,68.2858,24200.0
2013-03-25 09:30:00,71.43,71.62,71.12,71.49,8400.0,68.4295,68.6115,68.1325,68.4869,8400.0
2013-03-25 10:00:00,71.6,71.79,71.2,71.2,5000.0,68.5923,68.7743,68.2091,68.2091,5000.0
2013-03-25 10:30:00,71.12,71.27,70.87,70.9,3500.0,68.1325,68.2762,67.893,67.9217,3500.0
2013-03-25 11:00:00,70.84,70.91,70.48,70.62,5000.0,67.8642,67.9313,67.5194,67.6535,5000.0
2013-03-25 11:30:00,70.7,70.73,70.6,70.62,2700.0,67.7301,67.7589,67.6343,67.6535,2700.0
2013-03-25 12:00:00,70.65,70.7,70.42,70.42,3900.0,67.6822,67.7301,67.4619,67.4619,3900.0
2013-03-25 12:30:00,70.43,70.46,70.28,70.35,3600.0,67.4715,67.5002,67.3278,67.3948,3600.0
2013-03-25 13:00:00,70.24,70.34,70.14,70.2,4200.0,67.2894,67.3852,67.1936,67.2511,4200.0
2013-03-25 13:30:00,70.25,70.5,70.13,70.27,19300.0,67.299,67.5385,67.1841,67.3182,19300.0
2013-03-25 14:00:00,70.31,70.57,70.29,70.33,6700.0,67.3565,67.6056,67.3373,67.3757,6700.0
2013-03-25 14:30:00,70.38,70.5,70.28,70.39,4800.0,67.4236,67.5385,67.3278,67.4331,4800.0
2013-03-25 15:00:00,70.39,70.39,69.98,69.98,19200.0,67.4331,67.4331,67.0404,67.0404,19200.0
2013-03-25 15:30:00,69.97,70.15,69.92,70.15,60200.0,67.0308,67.2032,66.9829,67.2032,60200.0
2013-03-26 09:30:00,70.45,70.73,70.17,70.48,5900.0,67.4906,67.7589,67.2224,67.5194,5900.0
2013-03-26 10:00:00,70.39,70.59,70.0,70.13,7900.0,67.4331,67.6247,67.0595,67.1841,7900.0
2013-03-26 10:30:00,70.2,70.36,69.82,69.92,8600.0,67.2511,67.4044,66.8871,66.9829,8600.0
2013-03-26 11:00:00,69.99,70.05,69.79,69.82,34300.0,67.0499,67.1074,66.8583,66.8871,34300.0
2013-03-26 11:30:00,69.79,69.89,69.68,69.76,9500.0,66.8583,66.9541,66.753,66.8296,9500.0
2013-03-26 12:00:00,69.69,69.8,69.63,69.7,8200.0,66.7625,66.8679,66.7051,66.7721,8200.0
2013-03-26 12:30:00,69.72,69.86,69.63,69.64,11200.0,66.7913,66.9254,66.7051,66.7146,11200.0
2013-03-26 13:00:00,69.64,69.74,69.56,69.62,12100.0,66.7146,66.8104,66.638,66.6955,12100.0
2013-03-26 13:30:00,69.63,69.68,69.43,69.46,22400.0,66.7051,66.753,66.5135,66.5422,22400.0
2013-03-26 14:00:00,69.46,69.61,69.44,69.6,11100.0,66.5422,66.6859,66.5231,66.6763,11100.0
2013-03-26 14:30:00,69.61,69.64,69.4,69.48,23000.0,66.6859,66.7146,66.4847,66.5614,23000.0
2013-03-26 15:00:00,69.52,69.76,69.43,69.64,19500.0,66.5997,66.8296,66.5135,66.7146,19500.0
2013-03-26 15:30:00,69.62,69.68,69.4,69.66,50000.0,66.6955,66.753,66.4847,66.7338,50000.0
2013-03-27 09:30:00,68.81,68.89,68.1,68.19,100500.0,65.9195,65.9962,65.2393,65.3256,100500.0
2013-03-27 10:00:00,68.14,68.67,68.13,68.53,62000.0,65.2777,65.7854,65.2681,65.6513,62000.0
2013-03-27 10:30:00,68.53,69.13,68.53,68.82,28000.0,65.6513,66.2261,65.6513,65.9291,28000.0
2013-03-27 11:00:00,68.92,69.3,68.85,69.08,16700.0,66.0249,66.3889,65.9578,66.1782,16700.0
2013-03-27 11:30:00,69.07,69.42,69.07,69.37,15200.0,66.1686,66.5039,66.1686,66.456,15200.0
2013-03-27 12:00:00,69.39,69.63,69.32,69.63,13400.0,66.4752,66.7051,66.4081,66.7051,13400.0
2013-03-27 12:30:00,69.65,69.73,69.5,69.69,18800.0,66.7242,66.8009,66.5805,66.7625,18800.0
2013-03-27 13:00:00,69.67,69.81,69.61,69.81,11000.0,66.7434,66.8775,66.6859,66.8775,11000.0
2013-03-27 13:30:00,69.83,69.84,69.56,69.73,18500.0,66.8967,66.9062,66.638,66.8009,18500.0
2013-03-27 14:00:00,69.75,69.94,69.54,69.94,25600.0,66.82,67.002,66.6189,67.002,25600.0
2013-03-27 14:30:00,69.97,69.98,69.68,69.97,33500.0,67.0308,67.0404,66.753,67.0308,33500.0
2013-03-27 15:00:00,69.98,70.0,69.38,69.55,42600.0,67.0404,67.0595,66.4656,66.6284,42600.0
2013-03-27 15:30:00,69.56,69.74,69.28,69.47,55300.0,66.638,66.8104,66.3698,66.5518,55300.0
2013-03-28 09:30:00,69.64,69.64,68.67,68.78,47100.0,66.7146,66.7146,65.7854,65.8908,47100.0
2013-03-28 10:00:00,68.79,68.81,68.2,68.4,76700.0,65.9004,65.9195,65.3351,65.5267,76700.0
2013-03-28 10:30:00,68.43,68.91,68.42,68.78,49600.0,65.5555,66.0153,65.5459,65.8908,49600.0
2013-03-28 11:00:00,68.79,69.11,68.77,69.11,13900.0,65.9004,66.2069,65.8812,66.2069,13900.0
2013-03-28 11:30:00,69.16,69.23,69.06,69.13,10800.0,66.2548,66.3219,66.159,66.2261,10800.0
2013-03-28 12:00:00,69.11,69.36,69.05,69.21,26300.0,66.2069,66.4464,66.1494,66.3027,26300.0
2013-03-28 12:30:00,69.19,69.5,69.14,69.35,5600.0,66.2836,66.5805,66.2357,66.4368,5600.0
2013-03-28 13:00:00,69.3,69.55,69.26,69.42,7100.0,66.3889,66.6284,66.3506,66.5039,7100.0
2013-03-28 13:30:00,69.41,69.41,69.19,69.27,11600.0,66.4943,66.4943,66.2836,66.3602,11600.0
2013-03-28 14:00:00,69.28,69.37,69.02,69.08,36900.0,66.3698,66.456,66.1207,66.1782,36900.0
2013-03-28 14:30:00,69.05,69.43,69.02,69.09,30800.0,66.1494,66.5135,66.1207,66.1878,30800.0
2013-03-28 15:00:00,69.09,69.2,68.97,69.1,25800.0,66.1878,66.2931,66.0728,66.1973,25800.0
2013-03-28 15:30:00,69.1,69.64,69.07,69.35,105400.0,66.1973,66.7146,66.1686,66.4368,105400.0
2013-04-01 09:30:00,69.4,69.66,69.2,69.2,29900.0,66.4847,66.7338,66.2931,66.2931,29900.0
2013-04-01 10:00:00,69.22,69.28,68.71,68.92,45600.0,66.3123,66.3698,65.8237,66.0249,45600.0
2013-04-01 10:30:00,68.93,69.13,68.81,68.85,61600.0,66.0345,66.2261,65.9195,65.9578,61600.0
2013-04-01 11:00:00,68.9,68.96,68.55,68.56,15700.0,66.0057,66.0632,65.6704,65.68,15700.0
2013-04-01 11:30:00,68.55,68.9,68.55,68.68,41000.0,65.6704,66.0057,65.6704,65.795,41000.0
2013-04-01 12:00:00,68.72,68.83,68.64,68.65,18100.0,65.8333,65.9387,65.7567,65.7662,18100.0
2013-04-01 12:30:00,68.7,68.95,68.65,68.95,26300.0,65.8141,66.0536,65.7662,66.0536,26300.0
2013-04-01 13:00:00,68.95,68.95,68.76,68.82,57700.0,66.0536,66.0536,65.8716,65.9291,57700.0
2013-04-01 13:30:00,68.82,69.01,68.77,68.8,36300.0,65.9291,66.1111,65.8812,65.9099,36300.0
2013-04-01 14:00:00,68.8,69.02,68.77,68.94,51200.0,65.9099,66.1207,65.8812,66.0441,51200.0
2013-04-01 14:30:00,68.94,69.01,68.88,68.95,39200.0,66.0441,66.1111,65.9866,66.0536,39200.0
2013-04-01 15:00:00,68.95,69.02,68.7,68.78,45200.0,66.0536,66.1207,65.8141,65.8908,45200.0
2013-04-01 15:30:00,68.79,68.92,68.62,68.92,61500.0,65.9004,66.0249,65.7375,66.0249,61500.0
2013-04-02 09:30:00,69.42,69.42,67.84,67.91,128800.0,66.5039,66.5039,64.9903,65.0573,128800.0
2013-04-02 10:00:00,67.9,68.43,67.9,68.01,53600.0,65.0477,65.5555,65.0477,65.1531,53600.0
2013-04-02 10:30:00,67.99,68.6,67.96,68.54,39800.0,65.134,65.7183,65.1052,65.6609,39800.0
2013-04-02 11:00:00,68.56,68.94,68.48,68.81,79600.0,65.68,66.0441,65.6034,65.9195,79600.0
2013-04-02 11:30:00,68.81,68.81,68.5,68.53,21000.0,65.9195,65.9195,65.6225,65.6513,21000.0
2013-04-02 12:00:00,68.54,68.63,68.46,68.57,54800.0,65.6609,65.7471,65.5842,65.6896,54800.0
2013-04-02 12:30:00,68.56,68.77,68.55,68.66,27400.0,65.68,65.8812,65.6704,65.7758,27400.0
2013-04-02 13:00:00,68.64,68.65,68.5,68.55,19300.0,65.7567,65.7662,65.6225,65.6704,19300.0
2013-04-02 13:30:00,68.59,68.61,68.4,68.49,24700.0,65.7088,65.7279,65.5267,65.613,24700.0
2013-04-02 14:00:00,68.46,68.54,68.41,68.44,34300.0,65.5842,65.6609,65.5363,65.5651,34300.0
2013-04-02 14:30:00,68.43,68.47,67.91,68.27,38200.0,65.5555,65.5938,65.0573,65.4022,38200.0
2013-04-02 15:00:00,68.24,68.25,67.99,68.17,43900.0,65.3735,65.383,65.134,65.3064,43900.0
2013-04-02 15:30:00,68.16,68.52,68.0,68.3,147400.0,65.2968,65.6417,65.1435,65.4309,147400.0
2013-04-03 09:30:00,73.58,73.58,71.73,72.08,136700.0,70.4891,70.4891,68.7169,69.0522,136700.0
2013-04-03 10:00:00,72.03,74.89,72.0,73.79,123700.0,69.0043,71.7441,68.9755,70.6903,123700.0
2013-04-03 10:30:00,73.71,73.8,72.22,73.31,116000.0,70.6137,70.6999,69.1863,70.2305,116000.0
2013-04-03 11:00:00,73.24,73.76,72.41,72.78,82400.0,70.1634,70.6616,69.3683,69.7227,82400.0
2013-04-03 11:30:00,72.78,72.95,72.07,72.52,96800.0,69.7227,69.8856,69.0426,69.4737,96800.0
2013-04-03 12:00:00,72.58,73.95,72.44,73.76,59000.0,69.5312,70.8436,69.397,70.6616,59000.0
2013-04-03 12:30:00,73.71,73.75,72.43,72.56,88800.0,70.6137,70.652,69.3875,69.512,88800.0
2013-04-03 13:00:00,72.57,73.3,72.5,72.69,42400.0,69.5216,70.2209,69.4545,69.6365,42400.0
2013-04-03 13:30:00,72.74,72.94,72.42,72.58,59300.0,69.6844,69.876,69.3779,69.5312,59300.0
2013-04-03 14:00:00,72.51,72.72,72.3,72.4,47800.0,69.4641,69.6653,69.2629,69.3587,47800.0
2013-04-03 14:30:00,72.4,72.44,71.52,72.09,74000.0,69.3587,69.397,68.5157,69.0617,74000.0
2013-04-03 15:00:00,72.07,72.09,71.63,72.03,73300.0,69.0426,69.0617,68.6211,69.0043,73300.0
2013-04-03 15:30:00,72.02,72.37,71.76,71.83,121800.0,68.9947,69.33,68.7456,68.8127,121800.0
2013-04-04 09:30:00,71.12,73.56,70.81,72.7,146900.0,68.1325,70.47,67.8355,69.6461,146900.0
2013-04-04 10:00:00,72.75,73.34,72.5,72.55,64300.0,69.694,70.2592,69.4545,69.5024,64300.0
2013-04-04 10:30:00,72.5,72.58,72.3,72.41,63800.0,69.4545,69.5312,69.2629,69.3683,63800.0
2013-04-04 11:00:00,72.47,72.63,72.35,72.61,62600.0,69.4258,69.579,69.3108,69.5599,62600.0
2013-04-04 11:30:00,72.61,72.62,72.39,72.45,44700.0,69.5599,69.5695,69.3491,69.4066,44700.0
2013-04-04 12:00:00,72.43,72.49,71.96,72.3,44000.0,69.3875,69.4449,68.9372,69.2629,44000.0
2013-04-04 12:30:00,72.38,72.75,72.31,72.45,53600.0,69.3396,69.694,69.2725,69.4066,53600.0
2013-04-04 13:00:00,72.45,72.67,72.4,72.59,54700.0,69.4066,69.6174,69.3587,69.5407,54700.0
2013-04-04 13:30:00,72.55,72.65,72.37,72.62,37000.0,69.5024,69.5982,69.33,69.5695,37000.0
2013-04-04 14:00:00,72.63,72.8,72.59,72.77,29800.0,69.579,69.7419,69.5407,69.7132,29800.0
2013-04-04 14:30:00,72.71,72.74,72.34,72.54,30800.0,69.6557,69.6844,69.3012,69.4928,30800.0
2013-04-04 15:00:00,72.53,72.68,72.48,72.65,31800.0,69.4833,69.6269,69.4354,69.5982,31800.0
2013-04-04 15:30:00,72.65,72.79,72.51,72.79,61200.0,69.5982,69.7323,69.4641,69.7323,61200.0
2013-04-05 09:30:00,71.47,71.5,70.68,70.75,24100.0,68.4678,68.4965,67.711,67.778,24100.0
2013-04-05 10:00:00,70.8,71.24,70.76,71.19,15400.0,67.8259,68.2474,67.7876,68.1995,15400.0
2013-04-05 10:30:00,71.22,71.89,71.22,71.68,15800.0,68.2283,68.8701,68.2283,68.669,15800.0
2013-04-05 11:00:00,71.73,71.92,71.61,71.82,7600.0,68.7169,68.8989,68.6019,68.8031,7600.0
2013-04-05 11:30:00,71.75,71.89,71.57,71.72,6200.0,68.736,68.8701,68.5636,68.7073,6200.0
2013-04-05 12:00:00,71.71,71.73,71.55,71.73,6800.0,68.6977,68.7169,68.5444,68.7169,6800.0
2013-04-05 12:30:00,71.75,72.0,71.69,71.75,7200.0,68.736,68.9755,68.6785,68.736,7200.0
2013-04-05 13:00:00,71.6,71.87,71.58,71.84,6400.0,68.5923,68.851,68.5732,68.8222,6400.0
2013-04-05 13:30:00,71.85,72.18,71.81,71.92,12300.0,68.8318,69.148,68.7935,68.8989,12300.0
2013-04-05 14:00:00,71.93,72.07,71.77,72.05,9700.0,68.9085,69.0426,68.7552,69.0234,9700.0
2013-04-05 14:30:00,72.02,72.34,71.95,72.3,13500.0,68.9947,69.3012,68.9276,69.2629,13500.0
2013-04-05 15:00:00,72.26,72.42,72.08,72.1,31700.0,69.2246,69.3779,69.0522,69.0713,31700.0
2013-04-05 15:30:00,72.08,72.49,72.08,72.27,60100.0,69.0522,69.4449,69.0522,69.2342,60100.0
2013-04-08 09:30:00,72.34,72.5,71.8,72.02,21900.0,69.3012,69.4545,68.7839,68.9947,21900.0
2013-04-08 10:00:00,72.11,72.19,71.76,71.9,18400.0,69.0809,69.1575,68.7456,68.8797,18400.0
2013-04-08 10:30:00,71.94,72.18,71.76,71.85,49100.0,68.918,69.148,68.7456,68.8318,49100.0
2013-04-08 11:00:00,71.85,72.03,71.53,72.0,51100.0,68.8318,69.0043,68.5253,68.9755,51100.0
2013-04-08 11:30:00,71.98,72.39,71.85,72.27,38200.0,68.9564,69.3491,68.8318,69.2342,38200.0
2013-04-08 12:00:00,72.31,72.34,71.93,72.14,35600.0,69.2725,69.3012,68.9085,69.1096,35600.0
2013-04-08 12:30:00,72.16,72.24,71.86,72.08,37500.0,69.1288,69.2054,68.8414,69.0522,37500.0
2013-04-08 13:00:00,72.08,72.37,72.05,72.2,16500.0,69.0522,69.33,69.0234,69.1671,16500.0
2013-04-08 13:30:00,72.2,72.28,71.99,72.25,15000.0,69.1671,69.2438,68.9659,69.215,15000.0
2013-04-08 14:00:00,72.28,72.88,72.21,72.85,15000.0,69.2438,69.8185,69.1767,69.7898,15000.0
2013-04-08 14:30:00,72.9,72.93,72.64,72.86,12400.0,69.8377,69.8664,69.5886,69.7994,12400.0
2013-04-08 15:00:00,72.89,73.14,72.89,73.02,19800.0,69.8281,70.0676,69.8281,69.9527,19800.0
2013-04-08 15:30:00,73.05,73.25,72.96,73.21,37900.0,69.9814,70.173,69.8952,70.1347,37900.0
2013-04-09 09:30:00,73.25,73.41,72.47,72.7,21200.0,70.173,70.3263,69.4258,69.6461,21200.0
2013-04-09 10:00:00,72.7,73.5,72.54,73.5,28400.0,69.6461,70.4125,69.4928,70.4125,28400.0
2013-04-09 10:30:00,73.52,73.62,73.2,73.48,87600.0,70.4317,70.5275,70.1251,70.3933,87600.0
2013-04-09 11:00:00,73.55,73.58,72.97,73.15,22900.0,70.4604,70.4891,69.9048,70.0772,22900.0
2013-04-09 11:30:00,73.15,73.23,72.89,73.21,17400.0,70.0772,70.1538,69.8281,70.1347,17400.0
2013-04-09 12:00:00,73.25,73.65,72.96,73.46,27200.0,70.173,70.5562,69.8952,70.3742,27200.0
2013-04-09 12:30:00,73.57,73.82,73.44,73.64,25100.0,70.4796,70.7191,70.355,70.5466,25100.0
2013-04-09 13:00:00,73.72,73.89,73.67,73.87,23700.0,70.6233,70.7861,70.5754,70.767,23700.0
2013-04-09 13:30:00,73.88,73.88,73.36,73.38,15500.0,70.7765,70.7765,70.2784,70.2975,15500.0
2013-04-09 14:00:00,73.4,73.73,73.4,73.6,16400.0,70.3167,70.6328,70.3167,70.5083,16400.0
2013-04-09 14:30:00,73.63,73.89,73.53,73.89,8300.0,70.537,70.7861,70.4412,70.7861,8300.0
2013-04-09 15:00:00,73.88,73.92,73.79,73.92,18500.0,70.7765,70.8149,70.6903,70.8149,18500.0
2013-04-09 15:30:00,73.87,73.96,73.37,73.41,70300.0,70.767,70.8532,70.288,70.3263,70300.0
2013-04-10 09:30:00,73.28,74.35,73.18,73.68,113000.0,70.2017,71.2268,70.1059,70.5849,113000.0
2013-04-10 10:00:00,73.78,73.9,73.28,73.33,22400.0,70.6807,70.7957,70.2017,70.2496,22400.0
2013-04-10 10:30:00,73.43,73.63,73.09,73.63,10700.0,70.3454,70.537,70.0197,70.537,10700.0
2013-04-10 11:00:00,73.63,73.91,73.53,73.57,15500.0,70.537,70.8053,70.4412,70.4796,15500.0
2013-04-10 11:30:00,73.67,74.0,73.67,73.94,46200.0,70.5754,70.8915,70.5754,70.834,46200.0
2013-04-10 12:00:00,73.92,73.92,73.56,73.57,37300.0,70.8149,70.8149,70.47,70.4796,37300.0
2013-04-10 12:30:00,73.69,73.75,73.46,73.48,40300.0,70.5945,70.652,70.3742,70.3933,40300.0
2013-04-10 13:00:00,73.52,73.62,73.51,73.56,14900.0,70.4317,70.5275,70.4221,70.47,14900.0
2013-04-10 13:30:00,73.63,73.97,73.43,73.95,19200.0,70.537,70.8628,70.3454,70.8436,19200.0
2013-04-10 14:00:00,73.98,74.0,73.78,73.97,28000.0,70.8723,70.8915,70.6807,70.8628,28000.0
2013-04-10 14:30:00,73.98,74.0,73.77,73.97,19100.0,70.8723,70.8915,70.6712,70.8628,19100.0
2013-04-10 15:00:00,73.97,74.0,73.85,73.98,14600.0,70.8628,70.8915,70.7478,70.8723,14600.0
2013-04-10 15:30:00,73.96,74.0,73.87,73.92,46600.0,70.8532,70.8915,70.767,70.8149,46600.0
2013-04-11 09:30:00,73.95,73.96,73.58,73.73,11400.0,70.8436,70.8532,70.4891,70.6328,11400.0
2013-04-11 10:00:00,73.69,74.0,73.63,73.88,52500.0,70.5945,70.8915,70.537,70.7765,52500.0
2013-04-11 10:30:00,73.91,73.99,73.78,73.93,27000.0,70.8053,70.8819,70.6807,70.8244,27000.0
2013-04-11 11:00:00,73.97,74.0,73.88,73.92,35300.0,70.8628,70.8915,70.7765,70.8149,35300.0
2013-04-11 11:30:00,73.97,73.97,73.69,73.89,36000.0,70.8628,70.8628,70.5945,70.7861,36000.0
2013-04-11 12:00:00,73.87,73.9,73.51,73.51,17300.0,70.767,70.7957,70.4221,70.4221,17300.0
2013-04-11 12:30:00,73.61,73.71,73.16,73.29,34400.0,70.5179,70.6137,70.0868,70.2113,34400.0
2013-04-11 13:00:00,73.3,73.47,73.01,73.38,30600.0,70.2209,70.3838,69.9431,70.2975,30600.0
2013-04-11 13:30:00,73.41,73.45,73.12,73.26,10100.0,70.3263,70.3646,70.0485,70.1826,10100.0
2013-04-11 14:00:00,73.24,73.29,72.93,72.99,14000.0,70.1634,70.2113,69.8664,69.9239,14000.0
2013-04-11 14:30:00,73.03,73.3,73.03,73.2,12200.0,69.9622,70.2209,69.9622,70.1251,12200.0
2013-04-11 15:00:00,73.23,73.34,73.08,73.16,28300.0,70.1538,70.2592,70.0101,70.0868,28300.0
2013-04-11 15:30:00,73.16,73.32,73.06,73.11,43100.0,70.0868,70.2401,69.991,70.0389,43100.0
2013-04-12 09:30:00,72.89,72.89,72.31,72.35,10200.0,69.8281,69.8281,69.2725,69.3108,10200.0
2013-04-12 10:00:00,72.31,72.66,72.15,72.31,7900.0,69.2725,69.6078,69.1192,69.2725,7900.0
2013-04-12 10:30:00,72.42,72.42,71.71,71.87,13900.0,69.3779,69.3779,68.6977,68.851,13900.0
2013-04-12 11:00:00,71.93,71.93,71.56,71.79,7700.0,68.9085,68.9085,68.554,68.7743,7700.0
2013-04-12 11:30:00,71.72,72.15,71.65,72.12,11500.0,68.7073,69.1192,68.6402,69.0905,11500.0
2013-04-12 12:00:00,72.2,72.2,71.7,71.72,45600.0,69.1671,69.1671,68.6881,68.7073,45600.0
2013-04-12 12:30:00,71.79,72.06,71.79,72.0,28600.0,68.7743,69.033,68.7743,68.9755,28600.0
2013-04-12 13:00:00,72.04,72.17,72.01,72.02,5800.0,69.0138,69.1384,68.9851,68.9947,5800.0
2013-04-12 13:30:00,72.03,72.14,72.01,72.09,6100.0,69.0043,69.1096,68.9851,69.0617,6100.0
2013-04-12 14:00:00,72.13,72.25,71.99,72.16,22600.0,69.1001,69.215,68.9659,69.1288,22600.0
2013-04-12 14:30:00,72.22,72.5,72.14,72.46,16200.0,69.1863,69.4545,69.1096,69.4162,16200.0
2013-04-12 15:00:00,72.41,72.58,72.35,72.47,31700.0,69.3683,69.5312,69.3108,69.4258,31700.0
2013-04-12 15:30:00,72.45,72.77,72.45,72.75,48600.0,69.4066,69.7132,69.4066,69.694,48600.0
2013-04-15 09:30:00,72.22,72.7,71.31,71.39,24800.0,69.3162,69.7769,68.4427,68.5195,24800.0
2013-04-15 10:00:00,71.36,71.46,70.89,71.3,42900.0,68.4907,68.5867,68.0396,68.4331,42900.0
2013-04-15 10:30:00,71.21,71.46,71.02,71.2,15900.0,68.3468,68.5867,68.1644,68.3372,15900.0
2013-04-15 11:00:00,71.19,71.29,70.97,71.08,13200.0,68.3276,68.4235,68.1164,68.222,13200.0
2013-04-15 11:30:00,71.09,71.09,70.17,70.21,20900.0,68.2316,68.2316,67.3486,67.387,20900.0
2013-04-15 12:00:00,70.26,70.55,70.14,70.28,50200.0,67.435,67.7133,67.3198,67.4542,50200.0
2013-04-15 12:30:00,70.27,70.41,70.01,70.04,33500.0,67.4446,67.5789,67.195,67.2238,33500.0
2013-04-15 13:00:00,70.05,70.23,69.5,69.59,22800.0,67.2334,67.4062,66.7055,66.7919,22800.0
2013-04-15 13:30:00,69.59,69.84,69.42,69.81,16500.0,66.7919,67.0318,66.6287,67.0031,16500.0
2013-04-15 14:00:00,69.8,69.8,69.05,69.07,14500.0,66.9935,66.9935,66.2736,66.2928,14500.0
2013-04-15 14:30:00,69.11,69.73,68.96,69.42,30200.0,66.3312,66.9263,66.1872,66.6287,30200.0
2013-04-15 15:00:00,69.38,69.52,69.01,69.21,49100.0,66.5903,66.7247,66.2352,66.4272,49100.0
2013-04-15 15:30:00,69.23,69.52,68.98,69.25,95000.0,66.4464,66.7247,66.2064,66.4656,95000.0
2013-04-16 09:30:00,70.13,70.31,69.86,70.07,32000.0,67.3102,67.483,67.051,67.2526,32000.0
2013-04-16 10:00:00,70.05,70.4,69.95,70.16,19300.0,67.2334,67.5693,67.1374,67.339,19300.0
2013-04-16 10:30:00,70.2,70.29,69.86,70.02,17800.0,67.3774,67.4638,67.051,67.2046,17800.0
2013-04-16 11:00:00,70.06,70.27,69.8,69.97,15700.0,67.243,67.4446,66.9935,67.1566,15700.0
2013-04-16 11:30:00,70.0,70.41,69.94,70.36,17100.0,67.1854,67.5789,67.1278,67.5309,17100.0
2013-04-16 12:00:00,70.39,70.49,70.17,70.17,17900.0,67.5597,67.6557,67.3486,67.3486,17900.0
2013-04-16 12:30:00,70.21,70.34,70.17,70.31,24200.0,67.387,67.5117,67.3486,67.483,24200.0
2013-04-16 13:00:00,70.29,70.62,70.28,70.54,23800.0,67.4638,67.7805,67.4542,67.7037,23800.0
2013-04-16 13:30:00,70.55,70.55,70.21,70.33,15300.0,67.7133,67.7133,67.387,67.5021,15300.0
2013-04-16 14:00:00,70.35,70.54,70.33,70.45,30900.0,67.5213,67.7037,67.5021,67.6173,30900.0
2013-04-16 14:30:00,70.45,70.5,70.34,70.39,23100.0,67.6173,67.6653,67.5117,67.5597,23100.0
2013-04-16 15:00:00,70.4,70.57,70.36,70.49,22600.0,67.5693,67.7325,67.5309,67.6557,22600.0
2013-04-16 15:30:00,70.51,71.14,70.5,71.04,90600.0,67.6749,68.2796,67.6653,68.1836,90600.0
2013-04-17 09:30:00,70.24,70.49,69.25,69.97,31400.0,67.4158,67.6557,66.4656,67.1566,31400.0
2013-04-17 10:00:00,69.94,70.1,69.6,69.95,47600.0,67.1278,67.2814,66.8015,67.1374,47600.0
2013-04-17 10:30:00,70.01,70.06,69.23,69.27,44700.0,67.195,67.243,66.4464,66.4848,44700.0
2013-04-17 11:00:00,69.27,69.53,69.01,69.45,22200.0,66.4848,66.7343,66.2352,66.6575,22200.0
2013-04-17 11:30:00,69.46,69.61,69.22,69.47,32500.0,66.6671,66.8111,66.4368,66.6767,32500.0
2013-04-17 12:00:00,69.49,69.59,69.25,69.42,48100.0,66.6959,66.7919,66.4656,66.6287,48100.0
2013-04-17 12:30:00,69.5,69.75,69.45,69.72,42200.0,66.7055,66.9455,66.6575,66.9167,42200.0
2013-04-17 13:00:00,69.71,69.88,69.56,69.73,20600.0,66.9071,67.0702,66.7631,66.9263,20600.0
2013-04-17 13:30:00,69.73,70.0,69.68,69.77,45800.0,66.9263,67.1854,66.8783,66.9647,45800.0
2013-04-17 14:00:00,69.82,69.96,69.71,69.85,43000.0,67.0127,67.147,66.9071,67.0414,43000.0
2013-04-17 14:30:00,69.83,69.96,69.59,69.91,23100.0,67.0223,67.147,66.7919,67.099,23100.0
2013-04-17 15:00:00,69.91,70.26,69.76,70.2,27000.0,67.099,67.435,66.9551,67.3774,27000.0
2013-04-17 15:30:00,70.23,70.3,70.0,70.11,51200.0,67.4062,67.4734,67.1854,67.291,51200.0
2013-04-18 09:30:00,71.14,72.11,70.63,70.78,81800.0,68.2796,69.2106,67.7901,67.9341,81800.0
2013-04-18 10:00:00,70.75,71.14,70.42,71.14,47400.0,67.9053,68.2796,67.5885,68.2796,47400.0
2013-04-18 10:30:00,71.14,71.76,71.03,71.55,47100.0,68.2796,68.8746,68.174,68.6731,47100.0
2013-04-18 11:00:00,71.39,71.43,71.0,71.0,36100.0,68.5195,68.5579,68.1452,68.1452,36100.0
2013-04-18 11:30:00,71.0,71.1,70.61,70.95,60900.0,68.1452,68.2412,67.7709,68.0972,60900.0
2013-04-18 12:00:00,70.95,71.11,70.83,70.95,21600.0,68.0972,68.2508,67.982,68.0972,21600.0
2013-04-18 12:30:00,70.92,71.02,70.76,70.93,34900.0,68.0684,68.1644,67.9149,68.078,34900.0
2013-04-18 13:00:00,70.91,71.04,70.81,71.02,29200.0,68.0588,68.1836,67.9628,68.1644,29200.0
2013-04-18 13:30:00,71.03,71.06,70.78,70.98,36300.0,68.174,68.2028,67.9341,68.126,36300.0
2013-04-18 14:00:00,70.94,71.08,70.67,70.88,47400.0,68.0876,68.222,67.8285,68.03,47400.0
2013-04-18 14:30:00,70.85,71.08,70.69,70.89,91000.0,68.0012,68.222,67.8477,68.0396,91000.0
2013-04-18 15:00:00,70.9,70.99,70.7,70.99,46300.0,68.0492,68.1356,67.8573,68.1356,46300.0
2013-04-18 15:30:00,70.99,71.12,70.86,70.95,56800.0,68.1356,68.2604,68.0108,68.0972,56800.0
2013-04-19 09:30:00,71.03,71.25,69.97,70.36,79300.0,68.174,68.3852,67.1566,67.5309,79300.0
2013-04-19 10:00:00,70.39,70.66,70.26,70.31,54200.0,67.5597,67.8189,67.435,67.483,54200.0
2013-04-19 10:30:00,70.37,70.82,70.34,70.77,56400.0,67.5405,67.9724,67.5117,67.9245,56400.0
2013-04-19 11:00:00,70.83,71.06,70.64,71.05,20100.0,67.982,68.2028,67.7997,68.1932,20100.0
2013-04-19 11:30:00,71.05,71.26,71.02,71.05,20500.0,68.1932,68.3948,68.1644,68.1932,20500.0
2013-04-19 12:00:00,71.08,71.15,70.81,70.89,10600.0,68.222,68.2892,67.9628,68.0396,10600.0
2013-04-19 12:30:00,70.92,71.06,70.65,70.7,37400.0,68.0684,68.2028,67.8093,67.8573,37400.0
2013-04-19 13:00:00,70.75,71.17,70.43,71.17,10500.0,67.9053,68.3084,67.5981,68.3084,10500.0
2013-04-19 13:30:00,71.15,71.15,70.82,71.0,11100.0,68.2892,68.2892,67.9724,68.1452,11100.0
2013-04-19 14:00:00,70.96,71.18,70.96,71.13,11900.0,68.1068,68.318,68.1068,68.27,11900.0
2013-04-19 14:30:00,71.13,71.19,70.89,70.99,26300.0,68.27,68.3276,68.0396,68.1356,26300.0
2013-04-19 15:00:00,71.01,71.28,70.98,71.28,23200.0,68.1548,68.4139,68.126,68.4139,23200.0
2013-04-19 15:30:00,71.25,71.32,71.08,71.29,45200.0,68.3852,68.4523,68.222,68.4235,45200.0
2013-04-22 09:30:00,71.27,71.27,70.32,70.65,60400.0,68.4044,68.4044,67.4925,67.8093,60400.0
2013-04-22 10:00:00,70.58,70.75,70.13,70.28,53100.0,67.7421,67.9053,67.3102,67.4542,53100.0
2013-04-22 10:30:00,70.23,70.36,70.08,70.2,16800.0,67.4062,67.5309,67.2622,67.3774,16800.0
2013-04-22 11:00:00,70.22,70.33,70.01,70.03,32200.0,67.3966,67.5021,67.195,67.2142,32200.0
2013-04-22 11:30:00,69.97,70.35,69.94,70.2,22400.0,67.1566,67.5213,67.1278,67.3774,22400.0
2013-04-22 12:00:00,70.22,70.51,70.2,70.37,18600.0,67.3966,67.6749,67.3774,67.5405,18600.0
2013-04-22 12:30:00,70.39,70.65,70.38,70.65,11800.0,67.5597,67.8093,67.5501,67.8093,11800.0
2013-04-22 13:00:00,70.66,70.66,70.39,70.53,27700.0,67.8189,67.8189,67.5597,67.6941,27700.0
2013-04-22 13:30:00,70.54,70.99,70.54,70.83,14000.0,67.7037,68.1356,67.7037,67.982,14000.0
2013-04-22 14:00:00,70.86,71.45,70.86,71.35,11400.0,68.0108,68.5771,68.0108,68.4811,11400.0
2013-04-22 14:30:00,71.31,71.5,71.23,71.27,14200.0,68.4427,68.6251,68.366,68.4044,14200.0
2013-04-22 15:00:00,71.26,71.3,71.01,71.07,23000.0,68.3948,68.4331,68.1548,68.2124,23000.0
2013-04-22 15:30:00,71.06,71.15,70.87,71.02,56300.0,68.2028,68.2892,68.0204,68.1644,56300.0
2013-04-23 09:30:00,71.51,71.87,71.19,71.39,27700.0,68.6347,68.9802,68.3276,68.5195,27700.0
2013-04-23 10:00:00,71.44,71.73,71.24,71.49,12200.0,68.5675,68.8459,68.3756,68.6155,12200.0
2013-04-23 10:30:00,71.5,71.58,71.23,71.5,36300.0,68.6251,68.7019,68.366,68.6251,36300.0
2013-04-23 11:00:00,71.53,71.92,71.53,71.84,10000.0,68.6539,69.0282,68.6539,68.9514,10000.0
2013-04-23 11:30:00,71.77,71.98,71.77,71.92,11700.0,68.8842,69.0858,68.8842,69.0282,11700.0
2013-04-23 12:00:00,71.99,71.99,71.74,71.87,16000.0,69.0954,69.0954,68.8555,68.9802,16000.0
2013-04-23 12:30:00,71.92,71.95,71.72,71.86,28300.0,69.0282,69.057,68.8363,68.9706,28300.0
2013-04-23 13:00:00,71.81,71.91,71.01,71.83,22700.0,68.9226,69.0186,68.1548,68.9418,22700.0
2013-04-23 13:30:00,71.73,71.78,71.42,71.54,6800.0,68.8459,68.8938,68.5483,68.6635,6800.0
2013-04-23 14:00:00,71.53,71.6,71.34,71.5,25200.0,68.6539,68.7211,68.4715,68.6251,25200.0
2013-04-23 14:30:00,71.44,71.5,71.36,71.42,22500.0,68.5675,68.6251,68.4907,68.5483,22500.0
2013-04-23 15:00:00,71.4,71.55,71.4,71.52,24700.0,68.5291,68.6731,68.5291,68.6443,24700.0
2013-04-23 15:30:00,71.49,71.69,71.46,71.63,54100.0,68.6155,68.8075,68.5867,68.7499,54100.0
2013-04-24 09:30:00,71.97,72.96,71.87,72.71,29700.0,69.0762,70.0264,68.9802,69.7865,29700.0
2013-04-24 10:00:00,72.7,72.74,71.87,71.92,25300.0,69.7769,69.8152,68.9802,69.0282,25300.0
2013-04-24 10:30:00,71.96,72.44,71.93,72.26,30400.0,69.0666,69.5273,69.0378,69.3545,30400.0
2013-04-24 11:00:00,72.25,72.3,72.1,72.21,20100.0,69.3449,69.3929,69.201,69.3066,20100.0
2013-04-24 11:30:00,72.22,72.27,72.0,72.13,18800.0,69.3162,69.3641,69.105,69.2298,18800.0
2013-04-24 12:00:00,72.14,72.26,71.92,71.97,39000.0,69.2394,69.3545,69.0282,69.0762,39000.0
2013-04-24 12:30:00,71.97,72.11,71.96,72.04,29400.0,69.0762,69.2106,69.0666,69.1434,29400.0
2013-04-24 13:00:00,72.08,72.39,72.06,72.21,12900.0,69.1818,69.4793,69.1626,69.3066,12900.0
2013-04-24 13:30:00,72.21,72.33,72.08,72.21,23700.0,69.3066,69.4217,69.1818,69.3066,23700.0
2013-04-24 14:00:00,72.22,72.58,72.2,72.47,30400.0,69.3162,69.6617,69.297,69.5561,30400.0
2013-04-24 14:30:00,72.49,72.55,72.38,72.49,13900.0,69.5753,69.6329,69.4697,69.5753,13900.0
2013-04-24 15:00:00,72.49,72.63,72.34,72.58,18000.0,69.5753,69.7097,69.4313,69.6617,18000.0
2013-04-24 15:30:00,72.55,72.58,72.29,72.42,54500.0,69.6329,69.6617,69.3833,69.5081,54500.0
2013-04-25 09:30:00,72.64,73.6,72.45,73.58,11800.0,69.7193,70.6407,69.5369,70.6215,11800.0
2013-04-25 10:00:00,73.57,73.85,73.27,73.41,9000.0,70.6119,70.8806,70.3239,70.4583,9000.0
2013-04-25 10:30:00,73.41,73.41,73.01,73.18,19600.0,70.4583,70.4583,70.0744,70.2376,19600.0
2013-04-25 11:00:00,73.21,73.26,73.01,73.01,17100.0,70.2663,70.3143,70.0744,70.0744,17100.0
2013-04-25 11:30:00,73.04,73.11,72.87,72.99,30600.0,70.1032,70.1704,69.94,70.0552,30600.0
2013-04-25 12:00:00,73.0,73.04,72.62,72.62,39000.0,70.0648,70.1032,69.7001,69.7001,39000.0
2013-04-25 12:30:00,72.68,73.0,72.63,72.96,19000.0,69.7577,70.0648,69.7097,70.0264,19000.0
2013-04-25 13:00:00,73.02,73.05,72.97,73.03,9400.0,70.084,70.1128,70.036,70.0936,9400.0
2013-04-25 13:30:00,73.03,73.26,73.01,73.22,21000.0,70.0936,70.3143,70.0744,70.2759,21000.0
2013-04-25 14:00:00,73.21,73.22,73.1,73.15,6300.0,70.2663,70.2759,70.1608,70.2088,6300.0
2013-04-25 14:30:00,73.13,73.24,73.03,73.12,24000.0,70.1896,70.2951,70.0936,70.18,24000.0
2013-04-25 15:00:00,73.11,73.24,73.02,73.22,27000.0,70.1704,70.2951,70.084,70.2759,27000.0
2013-04-25 15:30:00,73.2,73.29,73.13,73.22,31500.0,70.2567,70.3431,70.1896,70.2759,31500.0
2013-04-26 09:30:00,72.9,73.24,72.61,73.14,16300.0,69.9688,70.2951,69.6905,70.1992,16300.0
2013-04-26 10:00:00,73.16,73.37,72.76,72.89,13000.0,70.2184,70.4199,69.8344,69.9592,13000.0
2013-04-26 10:30:00,73.02,73.12,72.7,72.8,23900.0,70.084,70.18,69.7769,69.8728,23900.0
2013-04-26 11:00:00,72.8,73.18,72.74,73.01,24800.0,69.8728,70.2376,69.8152,70.0744,24800.0
2013-04-26 11:30:00,73.05,73.15,72.85,73.04,13300.0,70.1128,70.2088,69.9208,70.1032,13300.0
2013-04-26 12:00:00,72.95,73.05,72.69,72.75,12400.0,70.0168,70.1128,69.7673,69.8248,12400.0
2013-04-26 12:30:00,72.76,72.87,72.69,72.69,22300.0,69.8344,69.94,69.7673,69.7673,22300.0
2013-04-26 13:00:00,72.7,72.84,72.6,72.63,23700.0,69.7769,69.9112,69.6809,69.7097,23700.0
2013-04-26 13:30:00,72.64,72.7,72.59,72.64,21400.0,69.7193,69.7769,69.6713,69.7193,21400.0
2013-04-26 14:00:00,72.66,72.7,72.54,72.65,17300.0,69.7385,69.7769,69.6233,69.7289,17300.0
2013-04-26 14:30:00,72.64,72.71,72.59,72.68,23700.0,69.7193,69.7865,69.6713,69.7577,23700.0
2013-04-26 15:00:00,72.68,72.82,72.66,72.8,25000.0,69.7577,69.892,69.7385,69.8728,25000.0
2013-04-26 15:30:00,72.78,72.8,72.65,72.69,42200.0,69.8536,69.8728,69.7289,69.7673,42200.0
2013-04-29 09:30:00,72.99,73.0,72.11,72.66,23500.0,70.0552,70.0648,69.2106,69.7385,23500.0
2013-04-29 10:00:00,72.68,72.99,72.27,72.52,39200.0,69.7577,70.0552,69.3641,69.6041,39200.0
2013-04-29 10:30:00,72.6,72.63,72.35,72.44,15700.0,69.6809,69.7097,69.4409,69.5273,15700.0
2013-04-29 11:00:00,72.44,72.51,72.25,72.42,11300.0,69.5273,69.5945,69.3449,69.5081,11300.0
2013-04-29 11:30:00,72.41,72.42,72.01,72.1,20600.0,69.4985,69.5081,69.1146,69.201,20600.0
2013-04-29 12:00:00,72.22,72.51,72.21,72.34,15700.0,69.3162,69.5945,69.3066,69.4313,15700.0
2013-04-29 12:30:00,72.35,72.35,72.11,72.11,10000.0,69.4409,69.4409,69.2106,69.2106,10000.0
2013-04-29 13:00:00,72.08,72.18,71.88,72.1,23000.0,69.1818,69.2778,68.9898,69.201,23000.0
2013-04-29 13:30:00,72.06,72.15,71.83,72.12,27000.0,69.1626,69.249,68.9418,69.2202,27000.0
2013-04-29 14:00:00,72.08,72.33,72.06,72.3,11500.0,69.1818,69.4217,69.1626,69.3929,11500.0
2013-04-29 14:30:00,72.31,72.42,72.15,72.3,12000.0,69.4025,69.5081,69.249,69.3929,12000.0
2013-04-29 15:00:00,72.29,72.48,72.27,72.46,20900.0,69.3833,69.5657,69.3641,69.5465,20900.0
2013-04-29 15:30:00,72.43,72.61,72.25,72.38,53800.0,69.5177,69.6905,69.3449,69.4697,53800.0
2013-04-30 09:30:00,72.47,72.98,72.33,72.52,24100.0,69.5561,70.0456,69.4217,69.6041,24100.0
2013-04-30 10:00:00,72.55,73.02,72.47,73.0,28800.0,69.6329,70.084,69.5561,70.0648,28800.0
2013-04-30 10:30:00,72.94,73.03,72.4,72.4,32900.0,70.0072,70.0936,69.4889,69.4889,32900.0
2013-04-30 11:00:00,72.48,72.59,72.43,72.45,10200.0,69.5657,69.6713,69.5177,69.5369,10200.0
2013-04-30 11:30:00,72.45,72.77,72.36,72.36,26700.0,69.5369,69.844,69.4505,69.4505,26700.0
2013-04-30 12:00:00,72.39,72.78,72.34,72.69,7800.0,69.4793,69.8536,69.4313,69.7673,7800.0
2013-04-30 12:30:00,72.58,72.77,72.58,72.74,25500.0,69.6617,69.844,69.6617,69.8152,25500.0
2013-04-30 13:00:00,72.69,72.69,72.34,72.42,10400.0,69.7673,69.7673,69.4313,69.5081,10400.0
2013-04-30 13:30:00,72.41,72.49,72.31,72.37,8800.0,69.4985,69.5753,69.4025,69.4601,8800.0
2013-04-30 14:00:00,72.36,72.48,72.26,72.35,11800.0,69.4505,69.5657,69.3545,69.4409,11800.0
2013-04-30 14:30:00,72.33,72.38,72.21,72.36,10700.0,69.4217,69.4697,69.3066,69.4505,10700.0
2013-04-30 15:00:00,72.44,72.59,72.35,72.58,15800.0,69.5273,69.6713,69.4409,69.6617,15800.0
2013-04-30 15:30:00,72.58,72.92,72.55,72.9,88900.0,69.6617,69.988,69.6329,69.9688,88900.0
2013-05-01 09:30:00,72.51,72.86,71.8,71.95,26600.0,69.5945,69.9304,68.913,69.057,26600.0
2013-05-01 10:00:00,71.95,72.0,71.56,71.56,36000.0,69.057,69.105,68.6827,68.6827,36000.0
2013-05-01 10:30:00,71.47,71.69,71.34,71.56,15600.0,68.5963,68.8075,68.4715,68.6827,15600.0
2013-05-01 11:00:00,71.57,71.59,71.25,71.33,20900.0,68.6923,68.7115,68.3852,68.4619,20900.0
2013-05-01 11:30:00,71.32,71.34,70.98,71.08,23200.0,68.4523,68.4715,68.126,68.222,23200.0
2013-05-01 12:00:00,71.12,71.36,70.9,71.3,12100.0,68.2604,68.4907,68.0492,68.4331,12100.0
2013-05-01 12:30:00,71.23,71.23,70.96,70.97,11400.0,68.366,68.366,68.1068,68.1164,11400.0
2013-05-01 13:00:00,70.98,71.24,70.92,71.24,19300.0,68.126,68.3756,68.0684,68.3756,19300.0
2013-05-01 13:30:00,71.28,71.35,70.97,71.19,39400.0,68.4139,68.4811,68.1164,68.3276,39400.0
2013-05-01 14:00:00,71.2,71.66,71.19,71.44,24300.0,68.3372,68.7787,68.3276,68.5675,24300.0
2013-05-01 14:30:00,71.34,71.42,71.11,71.2,19700.0,68.4715,68.5483,68.2508,68.3372,19700.0
2013-05-01 15:00:00,71.15,71.3,70.75,70.77,30400.0,68.2892,68.4331,67.9053,67.9245,30400.0
2013-05-01 15:30:00,70.76,70.92,70.51,70.57,59900.0,67.9149,68.0684,67.6749,67.7325,59900.0
2013-05-02 09:30:00,70.8,71.22,70.43,70.78,30400.0,67.9532,68.3564,67.5981,67.9341,30400.0
2013-05-02 10:00:00,70.77,71.21,70.53,71.2,23900.0,67.9245,68.3468,67.6941,68.3372,23900.0
2013-05-02 10:30:00,71.17,71.23,70.93,71.07,15900.0,68.3084,68.366,68.078,68.2124,15900.0
2013-05-02 11:00:00,71.12,71.23,70.91,71.1,25700.0,68.2604,68.366,68.0588,68.2412,25700.0
2013-05-02 11:30:00,71.12,71.21,70.95,71.14,26500.0,68.2604,68.3468,68.0972,68.2796,26500.0
2013-05-02 12:00:00,71.14,71.2,71.06,71.09,59000.0,68.2796,68.3372,68.2028,68.2316,59000.0
2013-05-02 12:30:00,71.12,71.14,70.84,71.1,38200.0,68.2604,68.2796,67.9916,68.2412,38200.0
2013-05-02 13:00:00,71.1,71.15,71.0,71.09,12900.0,68.2412,68.2892,68.1452,68.2316,12900.0
2013-05-02 13:30:00,71.1,71.12,70.99,71.05,24700.0,68.2412,68.2604,68.1356,68.1932,24700.0
2013-05-02 14:00:00,71.07,71.12,70.91,71.0,30600.0,68.2124,68.2604,68.0588,68.1452,30600.0
2013-05-02 14:30:00,71.0,71.05,70.84,71.0,27100.0,68.1452,68.1932,67.9916,68.1452,27100.0
2013-05-02 15:00:00,71.0,71.1,71.0,71.03,27100.0,68.1452,68.2412,68.1452,68.174,27100.0
2013-05-02 15:30:00,71.03,71.11,70.93,70.93,63000.0,68.174,68.2508,68.078,68.078,63000.0
2013-05-03 09:30:00,71.6,73.63,71.28,73.4,43200.0,68.7211,70.6695,68.4139,70.4487,43200.0
2013-05-03 10:00:00,73.31,73.5,73.09,73.45,59400.0,70.3623,70.5447,70.1512,70.4967,59400.0
2013-05-03 10:30:00,73.5,74.08,73.45,73.86,96600.0,70.5447,71.1014,70.4967,70.8902,96600.0
2013-05-03 11:00:00,73.9,74.06,73.88,73.89,20400.0,70.9286,71.0822,70.9094,70.919,20400.0
2013-05-03 11:30:00,73.92,74.02,73.79,73.88,38300.0,70.9478,71.0438,70.823,70.9094,38300.0
2013-05-03 12:00:00,73.85,73.89,73.63,73.72,74500.0,70.8806,70.919,70.6695,70.7558,74500.0
2013-05-03 12:30:00,73.7,73.71,73.48,73.51,21100.0,70.7366,70.7462,70.5255,70.5543,21100.0
2013-05-03 13:00:00,73.48,73.66,73.4,73.43,15700.0,70.5255,70.6983,70.4487,70.4775,15700.0
2013-05-03 13:30:00,73.43,73.52,73.27,73.33,5900.0,70.4775,70.5639,70.3239,70.3815,5900.0
2013-05-03 14:00:00,73.34,73.63,73.22,73.48,14800.0,70.3911,70.6695,70.2759,70.5255,14800.0
2013-05-03 14:30:00,73.48,73.48,73.25,73.31,6400.0,70.5255,70.5255,70.3047,70.3623,6400.0
2013-05-03 15:00:00,73.32,73.59,73.32,73.59,13300.0,70.3719,70.6311,70.3719,70.6311,13300.0
2013-05-03 15:30:00,73.65,73.83,73.49,73.49,47000.0,70.6887,70.8614,70.5351,70.5351,47000.0
2013-05-06 09:30:00,73.51,73.87,73.46,73.47,10200.0,70.5543,70.8998,70.5063,70.5159,10200.0
2013-05-06 10:00:00,73.57,74.33,73.57,74.33,18100.0,70.6119,71.3413,70.6119,71.3413,18100.0
2013-05-06 10:30:00,74.35,74.35,73.53,73.65,42200.0,71.3605,71.3605,70.5735,70.6887,42200.0
2013-05-06 11:00:00,73.68,73.88,73.66,73.82,16800.0,70.7174,70.9094,70.6983,70.8518,16800.0
2013-05-06 11:30:00,73.81,73.97,73.67,73.97,19300.0,70.8422,70.9958,70.7079,70.9958,19300.0
2013-05-06 12:00:00,73.96,74.25,73.94,74.19,17600.0,70.9862,71.2645,70.967,71.2069,17600.0
2013-05-06 12:30:00,74.06,74.2,73.87,73.87,15900.0,71.0822,71.2165,70.8998,70.8998,15900.0
2013-05-06 13:00:00,73.92,73.95,73.77,73.77,2900.0,70.9478,70.9766,70.8038,70.8038,2900.0
2013-05-06 13:30:00,73.75,73.82,73.66,73.79,4300.0,70.7846,70.8518,70.6983,70.823,4300.0
2013-05-06 14:00:00,73.8,73.96,73.63,73.79,8500.0,70.8326,70.9862,70.6695,70.823,8500.0
2013-05-06 14:30:00,73.79,73.84,73.61,73.63,6600.0,70.823,70.871,70.6503,70.6695,6600.0
2013-05-06 15:00:00,73.65,73.71,73.44,73.49,9200.0,70.6887,70.7462,70.4871,70.5351,9200.0
2013-05-06 15:30:00,73.51,73.72,73.39,73.51,31100.0,70.5543,70.7558,70.4391,70.5543,31100.0
2013-05-07 09:30:00,73.77,74.16,73.56,73.77,11300.0,70.8038,71.1781,70.6023,70.8038,11300.0
2013-05-07 10:00:00,73.78,73.86,73.16,73.67,17600.0,70.8134,70.8902,70.2184,70.7079,17600.0
2013-05-07 10:30:00,73.88,73.96,73.7,73.7,5600.0,70.9094,70.9862,70.7366,70.7366,5600.0
2013-05-07 11:00:00,73.64,73.94,73.61,73.94,5200.0,70.6791,70.967,70.6503,70.967,5200.0
2013-05-07 11:30:00,73.94,73.99,73.71,73.86,13000.0,70.967,71.015,70.7462,70.8902,13000.0
2013-05-07 12:00:00,73.88,73.98,73.74,73.85,6300.0,70.9094,71.0054,70.775,70.8806,6300.0
2013-05-07 12:30:00,73.85,74.0,73.77,73.99,7800.0,70.8806,71.0246,70.8038,71.015,7800.0
2013-05-07 13:00:00,73.96,74.06,73.91,74.06,6100.0,70.9862,71.0822,70.9382,71.0822,6100.0
2013-05-07 13:30:00,74.06,74.06,73.84,73.89,6900.0,71.0822,71.0822,70.871,70.919,6900.0
2013-05-07 14:00:00,73.93,74.08,73.9,73.98,17000.0,70.9574,71.1014,70.9286,71.0054,17000.0
2013-05-07 14:30:00,73.93,74.11,73.9,74.06,15100.0,70.9574,71.1302,70.9286,71.0822,15100.0
2013-05-07 15:00:00,74.07,74.15,74.0,74.15,8700.0,71.0918,71.1686,71.0246,71.1686,8700.0
2013-05-07 15:30:00,74.15,74.18,74.01,74.17,33400.0,71.1686,71.1973,71.0342,71.1877,33400.0
2013-05-08 09:30:00,74.2,74.61,74.09,74.22,19500.0,71.2165,71.6101,71.111,71.2357,19500.0
2013-05-08 10:00:00,74.22,74.35,74.13,74.21,12400.0,71.2357,71.3605,71.1494,71.2261,12400.0
2013-05-08 10:30:00,74.26,74.36,74.16,74.27,12800.0,71.2741,71.3701,71.1781,71.2837,12800.0
2013-05-08 11:00:00,74.23,74.55,74.23,74.44,20800.0,71.2453,71.5525,71.2453,71.4469,20800.0
2013-05-08 11:30:00,74.46,74.49,74.41,74.43,8600.0,71.4661,71.4949,71.4181,71.4373,8600.0
2013-05-08 12:00:00,74.43,74.47,74.39,74.44,37300.0,71.4373,71.4757,71.3989,71.4469,37300.0
2013-05-08 12:30:00,74.44,74.48,74.37,74.41,5500.0,71.4469,71.4853,71.3797,71.4181,5500.0
2013-05-08 13:00:00,74.42,74.5,74.42,74.45,14400.0,71.4277,71.5045,71.4277,71.4565,14400.0
2013-05-08 13:30:00,74.45,74.47,74.34,74.36,9200.0,71.4565,71.4757,71.3509,71.3701,9200.0
2013-05-08 14:00:00,74.4,74.45,74.38,74.4,7600.0,71.4085,71.4565,71.3893,71.4085,7600.0
2013-05-08 14:30:00,74.43,74.43,74.27,74.36,9900.0,71.4373,71.4373,71.2837,71.3701,9900.0
2013-05-08 15:00:00,74.37,74.5,74.31,74.44,21500.0,71.3797,71.5045,71.3221,71.4469,21500.0
2013-05-08 15:30:00,74.46,74.77,74.42,74.76,41100.0,71.4661,71.7636,71.4277,71.754,41100.0
2013-05-09 09:30:00,74.86,75.56,74.64,75.36,15300.0,71.85,72.5219,71.6388,72.3299,15300.0
2013-05-09 10:00:00,75.36,75.56,75.2,75.25,34200.0,72.3299,72.5219,72.1763,72.2243,34200.0
2013-05-09 10:30:00,75.25,75.41,75.23,75.35,9100.0,72.2243,72.3779,72.2051,72.3203,9100.0
2013-05-09 11:00:00,75.34,75.53,75.31,75.52,6300.0,72.3107,72.4931,72.2819,72.4835,6300.0
2013-05-09 11:30:00,75.59,75.59,75.29,75.37,4200.0,72.5507,72.5507,72.2627,72.3395,4200.0
2013-05-09 12:00:00,75.35,75.45,75.2,75.2,6800.0,72.3203,72.4163,72.1763,72.1763,6800.0
2013-05-09 12:30:00,75.26,75.79,75.17,75.76,27200.0,72.2339,72.7426,72.1475,72.7138,27200.0
2013-05-09 13:00:00,75.72,75.91,75.63,75.88,7700.0,72.6754,72.8578,72.589,72.829,7700.0
2013-05-09 13:30:00,75.87,75.95,75.78,75.88,16200.0,72.8194,72.8962,72.733,72.829,16200.0
2013-05-09 14:00:00,75.84,76.0,75.83,75.99,18600.0,72.7906,72.9442,72.781,72.9346,18600.0
2013-05-09 14:30:00,75.97,76.05,75.58,75.58,18800.0,72.9154,72.9922,72.5411,72.5411,18800.0
2013-05-09 15:00:00,75.6,75.65,75.47,75.53,22400.0,72.5602,72.6082,72.4355,72.4931,22400.0
2013-05-09 15:30:00,75.51,75.58,75.22,75.36,37700.0,72.4739,72.5411,72.1955,72.3299,37700.0
2013-05-10 09:30:00,75.44,75.48,75.0,75.36,7100.0,72.4067,72.4451,71.9844,72.3299,7100.0
2013-05-10 10:00:00,75.36,75.68,75.35,75.37,17800.0,72.3299,72.637,72.3203,72.3395,17800.0
2013-05-10 10:30:00,75.37,75.37,74.99,75.3,3800.0,72.3395,72.3395,71.9748,72.2723,3800.0
2013-05-10 11:00:00,75.31,75.31,75.11,75.13,3700.0,72.2819,72.2819,72.09,72.1091,3700.0
2013-05-10 11:30:00,75.18,75.25,75.15,75.22,3000.0,72.1571,72.2243,72.1283,72.1955,3000.0
2013-05-10 12:00:00,75.16,75.24,75.08,75.1,7100.0,72.1379,72.2147,72.0612,72.0804,7100.0
2013-05-10 12:30:00,75.1,75.18,75.09,75.14,4000.0,72.0804,72.1571,72.0708,72.1187,4000.0
2013-05-10 13:00:00,75.14,75.32,75.14,75.19,2100.0,72.1187,72.2915,72.1187,72.1667,2100.0
2013-05-10 13:30:00,75.27,75.35,75.19,75.25,8300.0,72.2435,72.3203,72.1667,72.2243,8300.0
2013-05-10 14:00:00,75.29,75.4,75.14,75.14,11000.0,72.2627,72.3683,72.1187,72.1187,11000.0
2013-05-10 14:30:00,75.18,75.23,75.1,75.17,18100.0,72.1571,72.2051,72.0804,72.1475,18100.0
2013-05-10 15:00:00,75.15,75.25,75.15,75.21,18500.0,72.1283,72.2243,72.1283,72.1859,18500.0
2013-05-10 15:30:00,75.22,75.29,75.14,75.2,39400.0,72.1955,72.2627,72.1187,72.1763,39400.0
2013-05-13 09:30:00,74.94,74.94,74.12,74.12,17500.0,71.9268,71.9268,71.1398,71.1398,17500.0
2013-05-13 10:00:00,74.19,74.28,73.8,73.89,25400.0,71.2069,71.2933,70.8326,70.919,25400.0
2013-05-13 10:30:00,73.9,73.93,73.77,73.82,13100.0,70.9286,70.9574,70.8038,70.8518,13100.0
2013-05-13 11:00:00,73.83,73.88,73.68,73.77,9100.0,70.8614,70.9094,70.7174,70.8038,9100.0
2013-05-13 11:30:00,73.9,73.93,73.79,73.89,19800.0,70.9286,70.9574,70.823,70.919,19800.0
2013-05-13 12:00:00,73.89,73.94,73.8,73.8,13900.0,70.919,70.967,70.8326,70.8326,13900.0
2013-05-13 12:30:00,73.84,73.9,73.77,73.77,7300.0,70.871,70.9286,70.8038,70.8038,7300.0
2013-05-13 13:00:00,73.78,73.92,73.6,73.63,7000.0,70.8134,70.9478,70.6407,70.6695,7000.0
2013-05-13 13:30:00,73.67,73.88,73.67,73.87,10400.0,70.7079,70.9094,70.7079,70.8998,10400.0
2013-05-13 14:00:00,73.85,73.93,73.78,73.91,13600.0,70.8806,70.9574,70.8134,70.9382,13600.0
2013-05-13 14:30:00,73.92,74.0,73.83,73.91,18000.0,70.9478,71.0246,70.8614,70.9382,18000.0
2013-05-13 15:00:00,73.93,73.98,73.79,73.83,16400.0,70.9574,71.0054,70.823,70.8614,16400.0
2013-05-13 15:30:00,73.85,73.9,73.7,73.75,39800.0,70.8806,70.9286,70.7366,70.7846,39800.0
2013-05-14 09:30:00,74.35,75.14,73.96,75.09,62400.0,71.3605,72.1187,70.9862,72.0708,62400.0
2013-05-14 10:00:00,75.1,75.74,75.01,75.74,32800.0,72.0804,72.6946,71.994,72.6946,32800.0
2013-05-14 10:30:00,75.64,76.31,75.64,75.89,33300.0,72.5986,73.2417,72.5986,72.8386,33300.0
2013-05-14 11:00:00,75.93,76.07,75.7,75.76,18400.0,72.877,73.0114,72.6562,72.7138,18400.0
2013-05-14 11:30:00,75.78,76.67,75.71,76.66,44400.0,72.733,73.5872,72.6658,73.5776,44400.0
2013-05-14 12:00:00,76.7,76.86,76.64,76.77,22700.0,73.616,73.7696,73.5584,73.6832,22700.0
2013-05-14 12:30:00,76.81,76.97,76.76,76.87,14100.0,73.7216,73.8752,73.6736,73.7792,14100.0
2013-05-14 13:00:00,76.88,77.01,76.85,77.01,18100.0,73.7888,73.9136,73.76,73.9136,18100.0
2013-05-14 13:30:00,77.01,77.04,76.58,76.58,21200.0,73.9136,73.9423,73.5008,73.5008,21200.0
2013-05-14 14:00:00,76.59,76.59,76.17,76.29,139500.0,73.5104,73.5104,73.1073,73.2225,139500.0
2013-05-14 14:30:00,76.32,76.46,76.25,76.41,20800.0,73.2513,73.3857,73.1841,73.3377,20800.0
2013-05-14 15:00:00,76.4,76.53,76.34,76.47,46300.0,73.3281,73.4529,73.2705,73.3953,46300.0
2013-05-14 15:30:00,76.47,76.96,76.44,76.84,73100.0,73.3953,73.8656,73.3665,73.7504,73100.0
2013-05-15 09:30:00,76.44,76.95,76.44,76.84,11700.0,73.3665,73.856,73.3665,73.7504,11700.0
2013-05-15 10:00:00,76.86,77.09,76.7,76.91,27000.0,73.7696,73.9903,73.616,73.8176,27000.0
2013-05-15 10:30:00,76.99,77.14,76.59,76.89,35900.0,73.8944,74.0383,73.5104,73.7984,35900.0
2013-05-15 11:00:00,76.92,77.84,76.92,77.59,44100.0,73.8272,74.7102,73.8272,74.4702,44100.0
2013-05-15 11:30:00,77.56,77.84,77.48,77.78,20600.0,74.4414,74.7102,74.3647,74.6526,20600.0
2013-05-15 12:00:00,77.79,77.94,77.68,77.72,13900.0,74.6622,74.8062,74.5566,74.595,13900.0
2013-05-15 12:30:00,77.75,77.85,77.6,77.64,12400.0,74.6238,74.7198,74.4798,74.5182,12400.0
2013-05-15 13:00:00,77.69,77.7,77.47,77.55,8200.0,74.5662,74.5758,74.3551,74.4318,8200.0
2013-05-15 13:30:00,77.54,77.74,77.45,77.5,10300.0,74.4222,74.6142,74.3359,74.3839,10300.0
2013-05-15 14:00:00,77.49,77.56,77.3,77.37,36200.0,74.3743,74.4414,74.1919,74.2591,36200.0
2013-05-15 14:30:00,77.36,77.43,77.16,77.3,13800.0,74.2495,74.3167,74.0575,74.1919,13800.0
2013-05-15 15:00:00,77.3,77.45,76.97,76.99,28900.0,74.1919,74.3359,73.8752,73.8944,28900.0
2013-05-15 15:30:00,77.0,77.21,76.93,76.98,62200.0,73.904,74.1055,73.8368,73.8848,62200.0
2013-05-16 09:30:00,76.87,77.26,76.57,77.14,7800.0,73.7792,74.1535,73.4912,74.0383,7800.0
2013-05-16 10:00:00,77.18,77.23,76.56,76.81,14100.0,74.0767,74.1247,73.4816,73.7216,14100.0
2013-05-16 10:30:00,76.84,77.64,76.82,77.26,18900.0,73.7504,74.5182,73.7312,74.1535,18900.0
2013-05-16 11:00:00,77.34,77.81,77.34,77.7,29700.0,74.2303,74.6814,74.2303,74.5758,29700.0
2013-05-16 11:30:00,77.67,77.67,77.34,77.46,13300.0,74.547,74.547,74.2303,74.3455,13300.0
2013-05-16 12:00:00,77.44,77.6,77.26,77.34,12600.0,74.3263,74.4798,74.1535,74.2303,12600.0
2013-05-16 12:30:00,77.34,77.39,76.79,76.79,10400.0,74.2303,74.2783,73.7024,73.7024,10400.0
2013-05-16 13:00:00,76.83,77.01,76.79,76.95,12400.0,73.7408,73.9136,73.7024,73.856,12400.0
2013-05-16 13:30:00,76.98,77.01,76.88,77.01,11100.0,73.8848,73.9136,73.7888,73.9136,11100.0
2013-05-16 14:00:00,76.98,77.24,76.98,77.21,14600.0,73.8848,74.1343,73.8848,74.1055,14600.0
2013-05-16 14:30:00,77.22,77.35,77.01,77.03,14100.0,74.1151,74.2399,73.9136,73.9328,14100.0
2013-05-16 15:00:00,77.04,77.09,76.69,76.73,35600.0,73.9423,73.9903,73.6064,73.6448,35600.0
2013-05-16 15:30:00,76.71,76.85,76.58,76.82,33800.0,73.6256,73.76,73.5008,73.7312,33800.0
2013-05-17 09:30:00,77.03,77.75,77.03,77.72,28600.0,73.9328,74.6238,73.9328,74.595,28600.0
2013-05-17 10:00:00,77.73,77.96,77.69,77.7,20800.0,74.6046,74.8254,74.5662,74.5758,20800.0
2013-05-17 10:30:00,77.82,77.93,77.63,77.7,14700.0,74.691,74.7966,74.5086,74.5758,14700.0
2013-05-17 11:00:00,77.69,77.72,77.37,77.39,28500.0,74.5662,74.595,74.2591,74.2783,28500.0
2013-05-17 11:30:00,77.46,77.46,77.17,77.17,8900.0,74.3455,74.3455,74.0671,74.0671,8900.0
2013-05-17 12:00:00,77.22,77.43,77.04,77.43,16200.0,74.1151,74.3167,73.9423,74.3167,16200.0
2013-05-17 12:30:00,77.45,77.51,77.3,77.43,8000.0,74.3359,74.3935,74.1919,74.3167,8000.0
2013-05-17 13:00:00,77.46,77.48,77.22,77.34,18300.0,74.3455,74.3647,74.1151,74.2303,18300.0
2013-05-17 13:30:00,77.38,77.38,77.12,77.23,10800.0,74.2687,74.2687,74.0191,74.1247,10800.0
2013-05-17 14:00:00,77.27,77.56,77.27,77.52,19300.0,74.1631,74.4414,74.1631,74.403,19300.0
2013-05-17 14:30:00,77.5,77.76,77.45,77.75,15300.0,74.3839,74.6334,74.3359,74.6238,15300.0
2013-05-17 15:00:00,77.7,77.77,77.55,77.65,26600.0,74.5758,74.643,74.4318,74.5278,26600.0
2013-05-17 15:30:00,77.65,77.67,77.45,77.53,55200.0,74.5278,74.547,74.3359,74.4126,55200.0
2013-05-20 09:30:00,77.34,77.74,77.21,77.5,12000.0,74.2303,74.6142,74.1055,74.3839,12000.0
2013-05-20 10:00:00,77.48,77.72,77.27,77.39,10900.0,74.3647,74.595,74.1631,74.2783,10900.0
2013-05-20 10:30:00,77.37,77.62,77.33,77.53,7000.0,74.2591,74.499,74.2207,74.4126,7000.0
2013-05-20 11:00:00,77.47,77.74,77.37,77.73,18800.0,74.3551,74.6142,74.2591,74.6046,18800.0
2013-05-20 11:30:00,77.73,77.86,77.66,77.79,5100.0,74.6046,74.7294,74.5374,74.6622,5100.0
2013-05-20 12:00:00,77.75,77.75,77.52,77.69,7000.0,74.6238,74.6238,74.403,74.5662,7000.0
2013-05-20 12:30:00,77.68,77.68,77.5,77.66,12900.0,74.5566,74.5566,74.3839,74.5374,12900.0
2013-05-20 13:00:00,77.59,77.67,77.35,77.43,14400.0,74.4702,74.547,74.2399,74.3167,14400.0
2013-05-20 13:30:00,77.45,77.46,77.15,77.34,6700.0,74.3359,74.3455,74.0479,74.2303,6700.0
2013-05-20 14:00:00,77.28,77.56,77.21,77.54,20100.0,74.1727,74.4414,74.1055,74.4222,20100.0
2013-05-20 14:30:00,77.53,77.57,77.28,77.4,16900.0,74.4126,74.451,74.1727,74.2879,16900.0
2013-05-20 15:00:00,77.4,77.49,77.34,77.45,26400.0,74.2879,74.3743,74.2303,74.3359,26400.0
2013-05-20 15:30:00,77.45,77.48,77.08,77.31,44300.0,74.3359,74.3647,73.9807,74.2015,44300.0
2013-05-21 09:30:00,77.28,77.61,77.25,77.27,11300.0,74.1727,74.4894,74.1439,74.1631,11300.0
2013-05-21 10:00:00,77.31,77.47,77.21,77.3,28700.0,74.2015,74.3551,74.1055,74.1919,28700.0
2013-05-21 10:30:00,77.26,77.26,77.09,77.25,16500.0,74.1535,74.1535,73.9903,74.1439,16500.0
2013-05-21 11:00:00,77.28,77.41,77.16,77.21,15100.0,74.1727,74.2975,74.0575,74.1055,15100.0
2013-05-21 11:30:00,77.22,77.38,77.16,77.28,6200.0,74.1151,74.2687,74.0575,74.1727,6200.0
2013-05-21 12:00:00,77.27,77.48,77.26,77.36,10200.0,74.1631,74.3647,74.1535,74.2495,10200.0
2013-05-21 12:30:00,77.39,77.39,77.22,77.25,24100.0,74.2783,74.2783,74.1151,74.1439,24100.0
2013-05-21 13:00:00,77.25,77.38,77.16,77.21,16000.0,74.1439,74.2687,74.0575,74.1055,16000.0
2013-05-21 13:30:00,77.21,77.24,77.15,77.16,9200.0,74.1055,74.1343,74.0479,74.0575,9200.0
2013-05-21 14:00:00,77.17,77.21,76.94,77.12,67500.0,74.0671,74.1055,73.8464,74.0191,67500.0
2013-05-21 14:30:00,77.13,77.26,77.04,77.23,10700.0,74.0287,74.1535,73.9423,74.1247,10700.0
2013-05-21 15:00:00,77.21,77.36,77.16,77.17,27600.0,74.1055,74.2495,74.0575,74.0671,27600.0
2013-05-21 15:30:00,77.18,77.4,77.17,77.33,36800.0,74.0767,74.2879,74.0671,74.2207,36800.0
2013-05-22 09:30:00,77.19,77.28,76.88,77.25,33400.0,74.0863,74.1727,73.7888,74.1439,33400.0
2013-05-22 10:00:00,77.26,78.19,77.26,78.02,17100.0,74.1535,75.0461,74.1535,74.8829,17100.0
2013-05-22 10:30:00,77.91,78.53,77.85,78.28,29500.0,74.7774,75.3724,74.7198,75.1325,29500.0
2013-05-22 11:00:00,78.13,78.45,78.07,78.39,14000.0,74.9885,75.2957,74.9309,75.2381,14000.0
2013-05-22 11:30:00,78.42,78.92,78.21,78.9,25900.0,75.2669,75.7468,75.0653,75.7276,25900.0
2013-05-22 12:00:00,78.84,79.16,78.67,78.72,23800.0,75.67,75.9771,75.5068,75.5548,23800.0
2013-05-22 12:30:00,78.81,78.93,78.61,78.69,17900.0,75.6412,75.7564,75.4492,75.526,17900.0
2013-05-22 13:00:00,78.69,78.69,78.15,78.15,26100.0,75.526,75.526,75.0077,75.0077,26100.0
2013-05-22 13:30:00,78.19,78.22,77.58,77.7,24500.0,75.0461,75.0749,74.4606,74.5758,24500.0
2013-05-22 14:00:00,77.77,77.87,76.86,76.92,25900.0,74.643,74.739,73.7696,73.8272,25900.0
2013-05-22 14:30:00,76.97,77.06,76.74,76.81,15500.0,73.8752,73.9615,73.6544,73.7216,15500.0
2013-05-22 15:00:00,76.81,76.81,75.53,75.58,44000.0,73.7216,73.7216,72.4931,72.5411,44000.0
2013-05-22 15:30:00,75.55,76.47,75.55,76.33,38200.0,72.5123,73.3953,72.5123,73.2609,38200.0
2013-05-23 09:30:00,75.73,75.93,75.08,75.49,19300.0,72.685,72.877,72.0612,72.4547,19300.0
2013-05-23 10:00:00,75.64,76.48,75.63,75.98,13300.0,72.5986,73.4049,72.589,72.925,13300.0
2013-05-23 10:30:00,76.02,76.06,75.76,76.0,13900.0,72.9634,73.0018,72.7138,72.9442,13900.0
2013-05-23 11:00:00,76.05,76.57,75.97,76.37,6500.0,72.9922,73.4912,72.9154,73.2993,6500.0
2013-05-23 11:30:00,76.38,76.38,76.02,76.06,3500.0,73.3089,73.3089,72.9634,73.0018,3500.0
2013-05-23 12:00:00,76.0,76.4,76.0,76.2,14500.0,72.9442,73.3281,72.9442,73.1361,14500.0
2013-05-23 12:30:00,76.12,76.13,75.72,76.07,3800.0,73.0593,73.0689,72.6754,73.0114,3800.0
2013-05-23 13:00:00,76.06,76.26,76.05,76.17,9000.0,73.0018,73.1937,72.9922,73.1073,9000.0
2013-05-23 13:30:00,76.24,76.29,75.9,76.15,14000.0,73.1745,73.2225,72.8482,73.0881,14000.0
2013-05-23 14:00:00,76.15,76.19,75.95,76.07,10700.0,73.0881,73.1265,72.8962,73.0114,10700.0
2013-05-23 14:30:00,76.03,76.21,75.74,75.83,14600.0,72.973,73.1457,72.6946,72.781,14600.0
2013-05-23 15:00:00,75.93,76.02,75.77,75.83,17900.0,72.877,72.9634,72.7234,72.781,17900.0
2013-05-23 15:30:00,75.81,75.92,75.43,75.85,62100.0,72.7618,72.8674,72.3971,72.8002,62100.0
2013-05-24 09:30:00,75.4,75.82,75.11,75.3,4600.0,72.3683,72.7714,72.09,72.2723,4600.0
2013-05-24 10:00:00,75.17,75.17,74.81,75.01,4300.0,72.1475,72.1475,71.802,71.994,4300.0
2013-05-24 10:30:00,75.06,75.08,74.89,74.95,19700.0,72.042,72.0612,71.8788,71.9364,19700.0
2013-05-24 11:00:00,74.95,75.13,74.83,74.98,5400.0,71.9364,72.1091,71.8212,71.9652,5400.0
2013-05-24 11:30:00,74.96,75.12,74.93,75.0,6700.0,71.946,72.0995,71.9172,71.9844,6700.0
2013-05-24 12:00:00,75.04,75.12,74.98,75.09,7000.0,72.0228,72.0995,71.9652,72.0708,7000.0
2013-05-24 12:30:00,75.13,75.13,74.98,75.04,5000.0,72.1091,72.1091,71.9652,72.0228,5000.0
2013-05-24 13:00:00,74.97,75.1,74.95,75.02,9800.0,71.9556,72.0804,71.9364,72.0036,9800.0
2013-05-24 13:30:00,75.01,75.28,74.96,75.24,12500.0,71.994,72.2531,71.946,72.2147,12500.0
2013-05-24 14:00:00,75.21,75.25,75.06,75.11,7300.0,72.1859,72.2243,72.042,72.09,7300.0
2013-05-24 14:30:00,75.1,75.1,74.82,74.83,18000.0,72.0804,72.0804,71.8116,71.8212,18000.0
2013-05-24 15:00:00,74.93,75.16,74.85,75.1,13300.0,71.9172,72.1379,71.8404,72.0804,13300.0
2013-05-24 15:30:00,75.04,75.3,74.84,75.24,41100.0,72.0228,72.2723,71.8308,72.2147,41100.0
2013-05-28 09:30:00,76.34,77.06,76.0,76.85,15500.0,73.2705,73.9615,72.9442,73.76,15500.0
2013-05-28 10:00:00,76.85,77.03,76.65,76.98,13000.0,73.76,73.9328,73.568,73.8848,13000.0
2013-05-28 10:30:00,76.93,76.99,76.39,76.48,26000.0,73.8368,73.8944,73.3185,73.4049,26000.0
2013-05-28 11:00:00,76.43,76.43,76.0,76.32,14600.0,73.3569,73.3569,72.9442,73.2513,14600.0
2013-05-28 11:30:00,76.22,76.33,76.1,76.23,10800.0,73.1553,73.2609,73.0401,73.1649,10800.0
2013-05-28 12:00:00,76.15,76.22,75.99,76.13,5800.0,73.0881,73.1553,72.9346,73.0689,5800.0
2013-05-28 12:30:00,76.06,76.07,75.84,75.9,8700.0,73.0018,73.0114,72.7906,72.8482,8700.0
2013-05-28 13:00:00,75.9,76.11,75.88,76.09,6100.0,72.8482,73.0497,72.829,73.0305,6100.0
2013-05-28 13:30:00,76.09,76.1,75.31,75.33,13600.0,73.0305,73.0401,72.2819,72.3011,13600.0
2013-05-28 14:00:00,75.33,75.4,75.0,75.09,21400.0,72.3011,72.3683,71.9844,72.0708,21400.0
2013-05-28 14:30:00,75.14,75.49,74.97,75.29,13000.0,72.1187,72.4547,71.9556,72.2627,13000.0
2013-05-28 15:00:00,75.38,75.52,75.25,75.45,15000.0,72.3491,72.4835,72.2243,72.4163,15000.0
2013-05-28 15:30:00,75.45,75.75,75.44,75.58,38300.0,72.4163,72.7042,72.4067,72.5411,38300.0
2013-05-29 09:30:00,75.09,75.41,74.73,75.11,7700.0,72.0708,72.3779,71.7252,72.09,7700.0
2013-05-29 10:00:00,75.2,75.36,74.82,74.97,10500.0,72.1763,72.3299,71.8116,71.9556,10500.0
2013-05-29 10:30:00,74.91,74.92,74.59,74.59,5500.0,71.898,71.9076,71.5909,71.5909,5500.0
2013-05-29 11:00:00,74.43,74.72,74.22,74.62,2500.0,71.4373,71.7156,71.2357,71.6197,2500.0
2013-05-29 11:30:00,74.62,74.75,74.31,74.35,17000.0,71.6197,71.7444,71.3221,71.3605,17000.0
2013-05-29 12:00:00,74.35,74.49,74.33,74.42,12900.0,71.3605,71.4949,71.3413,71.4277,12900.0
2013-05-29 12:30:00,74.42,74.51,74.0,74.11,40800.0,71.4277,71.5141,71.0246,71.1302,40800.0
2013-05-29 13:00:00,74.11,74.25,74.08,74.19,19700.0,71.1302,71.2645,71.1014,71.2069,19700.0
2013-05-29 13:30:00,74.25,74.64,74.24,74.36,28300.0,71.2645,71.6388,71.2549,71.3701,28300.0
2013-05-29 14:00:00,74.41,74.49,74.29,74.33,23100.0,71.4181,71.4949,71.3029,71.3413,23100.0
2013-05-29 14:30:00,74.33,74.44,74.15,74.31,11800.0,71.3413,71.4469,71.1686,71.3221,11800.0
2013-05-29 15:00:00,74.19,74.62,74.19,74.48,26800.0,71.2069,71.6197,71.2069,71.4853,26800.0
2013-05-29 15:30:00,74.62,74.66,74.12,74.3,52700.0,71.6197,71.658,71.1398,71.3125,52700.0
2013-05-30 09:30:00,74.58,75.84,74.58,75.74,16700.0,71.5813,72.7906,71.5813,72.6946,16700.0
2013-05-30 10:00:00,75.66,75.8,75.44,75.69,17600.0,72.6178,72.7522,72.4067,72.6466,17600.0
2013-05-30 10:30:00,75.61,75.94,75.55,75.82,16800.0,72.5698,72.8866,72.5123,72.7714,16800.0
2013-05-30 11:00:00,75.81,75.82,75.14,75.24,10200.0,72.7618,72.7714,72.1187,72.2147,10200.0
2013-05-30 11:30:00,75.21,75.33,75.1,75.18,9100.0,72.1859,72.3011,72.0804,72.1571,9100.0
2013-05-30 12:00:00,75.26,75.35,74.98,75.23,3700.0,72.2339,72.3203,71.9652,72.2051,3700.0
2013-05-30 12:30:00,75.16,75.26,74.94,75.0,28500.0,72.1379,72.2339,71.9268,71.9844,28500.0
2013-05-30 13:00:00,75.03,75.03,74.93,75.03,7200.0,72.0132,72.0132,71.9172,72.0132,7200.0
2013-05-30 13:30:00,75.03,75.29,75.02,75.15,12200.0,72.0132,72.2627,72.0036,72.1283,12200.0
2013-05-30 14:00:00,75.18,75.32,75.05,75.28,37200.0,72.1571,72.2915,72.0324,72.2531,37200.0
2013-05-30 14:30:00,75.31,75.35,75.11,75.11,18200.0,72.2819,72.3203,72.09,72.09,18200.0
2013-05-30 15:00:00,75.23,75.29,74.98,75.0,35800.0,72.2051,72.2627,71.9652,71.9844,35800.0
2013-05-30 15:30:00,75.0,75.15,74.64,75.05,45300.0,71.9844,72.1283,71.6388,72.0324,45300.0
2013-05-31 09:30:00,74.67,75.52,74.58,75.18,8800.0,71.6676,72.4835,71.5813,72.1571,8800.0
2013-05-31 10:00:00,75.19,75.53,75.13,75.48,14100.0,72.1667,72.4931,72.1091,72.4451,14100.0
2013-05-31 10:30:00,75.48,75.58,75.25,75.5,16100.0,72.4451,72.5411,72.2243,72.4643,16100.0
2013-05-31 11:00:00,75.51,75.8,75.42,75.57,15100.0,72.4739,72.7522,72.3875,72.5315,15100.0
2013-05-31 11:30:00,75.66,76.09,75.56,75.96,8800.0,72.6178,73.0305,72.5219,72.9058,8800.0
2013-05-31 12:00:00,75.97,76.11,75.8,76.06,23400.0,72.9154,73.0497,72.7522,73.0018,23400.0
2013-05-31 12:30:00,76.03,76.31,75.98,76.16,8500.0,72.973,73.2417,72.925,73.0977,8500.0
2013-05-31 13:00:00,76.06,76.33,76.06,76.28,5300.0,73.0018,73.2609,73.0018,73.2129,5300.0
2013-05-31 13:30:00,76.3,76.3,76.1,76.12,6800.0,73.2321,73.2321,73.0401,73.0593,6800.0
2013-05-31 14:00:00,76.14,76.2,75.99,76.02,6900.0,73.0785,73.1361,72.9346,72.9634,6900.0
2013-05-31 14:30:00,76.02,76.05,75.19,75.26,11100.0,72.9634,72.9922,72.1667,72.2339,11100.0
2013-05-31 15:00:00,75.32,75.95,75.29,75.84,14800.0,72.2915,72.8962,72.2627,72.7906,14800.0
2013-05-31 15:30:00,75.69,75.78,75.05,75.06,43400.0,72.6466,72.733,72.0324,72.042,43400.0
2013-06-03 09:30:00,75.08,75.7,74.75,74.83,18500.0,72.0612,72.6562,71.7444,71.8212,18500.0
2013-06-03 10:00:00,74.83,75.63,74.49,74.96,13800.0,71.8212,72.589,71.4949,71.946,13800.0
2013-06-03 10:30:00,74.78,74.78,73.94,74.0,11300.0,71.7732,71.7732,70.967,71.0246,11300.0
2013-06-03 11:00:00,74.0,74.04,73.16,73.25,21000.0,71.0246,71.063,70.2184,70.3047,21000.0
2013-06-03 11:30:00,73.28,73.85,73.11,73.82,22300.0,70.3335,70.8806,70.1704,70.8518,22300.0
2013-06-03 12:00:00,73.77,73.84,73.62,73.78,18500.0,70.8038,70.871,70.6599,70.8134,18500.0
2013-06-03 12:30:00,73.78,73.84,73.54,73.8,9900.0,70.8134,70.871,70.5831,70.8326,9900.0
2013-06-03 13:00:00,73.81,73.86,73.65,73.66,12200.0,70.8422,70.8902,70.6887,70.6983,12200.0
2013-06-03 13:30:00,73.66,73.74,73.2,73.52,54300.0,70.6983,70.775,70.2567,70.5639,54300.0
2013-06-03 14:00:00,73.46,74.34,73.1,74.06,23600.0,70.5063,71.3509,70.1608,71.0822,23600.0
2013-06-03 14:30:00,74.02,74.39,74.01,74.2,8200.0,71.0438,71.3989,71.0342,71.2165,8200.0
2013-06-03 15:00:00,74.21,74.45,74.18,74.43,12800.0,71.2261,71.4565,71.1973,71.4373,12800.0
2013-06-03 15:30:00,74.41,74.97,74.34,74.86,90600.0,71.4181,71.9556,71.3509,71.85,90600.0
2013-06-04 09:30:00,75.06,76.1,75.06,75.67,21600.0,72.042,73.0401,72.042,72.6274,21600.0
2013-06-04 10:00:00,75.63,75.65,74.9,75.18,8800.0,72.589,72.6082,71.8884,72.1571,8800.0
2013-06-04 10:30:00,75.2,75.36,74.37,74.37,20500.0,72.1763,72.3299,71.3797,71.3797,20500.0
2013-06-04 11:00:00,74.35,74.85,74.3,74.75,7600.0,71.3605,71.8404,71.3125,71.7444,7600.0
2013-06-04 11:30:00,74.67,75.0,74.39,74.71,5300.0,71.6676,71.9844,71.3989,71.706,5300.0
2013-06-04 12:00:00,74.73,74.75,74.29,74.29,11000.0,71.7252,71.7444,71.3029,71.3029,11000.0
2013-06-04 12:30:00,74.3,74.4,73.99,74.22,6800.0,71.3125,71.4085,71.015,71.2357,6800.0
2013-06-04 13:00:00,74.22,74.32,73.86,73.86,16500.0,71.2357,71.3317,70.8902,70.8902,16500.0
2013-06-04 13:30:00,73.81,73.83,73.5,73.64,20500.0,70.8422,70.8614,70.5447,70.6791,20500.0
2013-06-04 14:00:00,73.67,74.0,73.55,73.84,22100.0,70.7079,71.0246,70.5927,70.871,22100.0
2013-06-04 14:30:00,73.97,74.43,73.94,74.34,12900.0,70.9958,71.4373,70.967,71.3509,12900.0
2013-06-04 15:00:00,74.35,74.43,74.0,74.02,16300.0,71.3605,71.4373,71.0246,71.0438,16300.0
2013-06-04 15:30:00,74.09,74.5,74.07,74.25,30900.0,71.111,71.5045,71.0918,71.2645,30900.0
2013-06-05 09:30:00,74.07,74.36,73.59,73.8,10400.0,71.0918,71.3701,70.6311,70.8326,10400.0
2013-06-05 10:00:00,73.66,74.02,72.99,73.3,9800.0,70.6983,71.0438,70.0552,70.3527,9800.0
2013-06-05 10:30:00,73.42,73.78,73.42,73.61,12100.0,70.4679,70.8134,70.4679,70.6503,12100.0
2013-06-05 11:00:00,73.59,73.77,73.51,73.76,11500.0,70.6311,70.8038,70.5543,70.7942,11500.0
2013-06-05 11:30:00,73.64,73.82,73.44,73.57,16200.0,70.6791,70.8518,70.4871,70.6119,16200.0
2013-06-05 12:00:00,73.58,73.68,73.43,73.6,17800.0,70.6215,70.7174,70.4775,70.6407,17800.0
2013-06-05 12:30:00,73.56,73.56,73.4,73.45,7800.0,70.6023,70.6023,70.4487,70.4967,7800.0
2013-06-05 13:00:00,73.4,73.83,73.3,73.72,9100.0,70.4487,70.8614,70.3527,70.7558,9100.0
2013-06-05 13:30:00,73.6,73.87,73.4,73.4,21300.0,70.6407,70.8998,70.4487,70.4487,21300.0
2013-06-05 14:00:00,73.43,73.63,73.3,73.59,12200.0,70.4775,70.6695,70.3527,70.6311,12200.0
2013-06-05 14:30:00,73.4,73.87,73.4,73.72,14500.0,70.4487,70.8998,70.4487,70.7558,14500.0
2013-06-05 15:00:00,73.61,73.66,73.29,73.49,13000.0,70.6503,70.6983,70.3431,70.5351,13000.0
2013-06-05 15:30:00,73.51,73.61,73.18,73.41,119200.0,70.5543,70.6503,70.2376,70.4583,119200.0
2013-06-06 09:30:00,73.28,73.64,73.0,73.25,12200.0,70.3335,70.6791,70.0648,70.3047,12200.0
2013-06-06 10:00:00,73.26,73.52,72.63,72.67,16900.0,70.3143,70.5639,69.7097,69.7481,16900.0
2013-06-06 10:30:00,72.68,72.88,72.34,72.55,65800.0,69.7577,69.9496,69.4313,69.6329,65800.0
2013-06-06 11:00:00,72.62,72.7,72.45,72.6,67400.0,69.7001,69.7769,69.5369,69.6809,67400.0
2013-06-06 11:30:00,72.59,72.74,72.54,72.57,21700.0,69.6713,69.8152,69.6233,69.6521,21700.0
2013-06-06 12:00:00,72.6,72.72,72.38,72.53,37800.0,69.6809,69.796,69.4697,69.6137,37800.0
2013-06-06 12:30:00,72.58,72.58,72.43,72.48,21500.0,69.6617,69.6617,69.5177,69.5657,21500.0
2013-06-06 13:00:00,72.5,72.73,72.48,72.58,28200.0,69.5849,69.8056,69.5657,69.6617,28200.0
2013-06-06 13:30:00,72.6,72.76,72.5,72.76,25300.0,69.6809,69.8344,69.5849,69.8344,25300.0
2013-06-06 14:00:00,72.77,73.21,72.54,73.13,21800.0,69.844,70.2663,69.6233,70.1896,21800.0
2013-06-06 14:30:00,73.24,73.57,73.17,73.47,17000.0,70.2951,70.6119,70.228,70.5159,17000.0
2013-06-06 15:00:00,73.49,73.65,73.39,73.64,18900.0,70.5351,70.6887,70.4391,70.6791,18900.0
2013-06-06 15:30:00,73.64,73.96,73.55,73.95,67100.0,70.6791,70.9862,70.5927,70.9766,67100.0
2013-06-07 09:30:00,74.43,74.73,74.17,74.32,5300.0,71.4373,71.7252,71.1877,71.3317,5300.0
2013-06-07 10:00:00,74.34,75.11,74.3,75.07,10500.0,71.3509,72.09,71.3125,72.0516,10500.0
2013-06-07 10:30:00,75.1,75.54,75.01,75.44,15000.0,72.0804,72.5027,71.994,72.4067,15000.0
2013-06-07 11:00:00,75.41,75.85,75.32,75.72,15500.0,72.3779,72.8002,72.2915,72.6754,15500.0
2013-06-07 11:30:00,75.69,75.79,75.51,75.69,11200.0,72.6466,72.7426,72.4739,72.6466,11200.0
2013-06-07 12:00:00,75.6,75.77,75.58,75.77,11900.0,72.5602,72.7234,72.5411,72.7234,11900.0
2013-06-07 12:30:00,75.75,75.86,75.61,75.84,10800.0,72.7042,72.8098,72.5698,72.7906,10800.0
2013-06-07 13:00:00,75.87,76.02,75.73,75.74,17900.0,72.8194,72.9634,72.685,72.6946,17900.0
2013-06-07 13:30:00,75.68,75.76,75.37,75.37,48600.0,72.637,72.7138,72.3395,72.3395,48600.0
2013-06-07 14:00:00,75.33,75.48,74.95,75.12,13200.0,72.3011,72.4451,71.9364,72.0995,13200.0
2013-06-07 14:30:00,75.04,75.32,75.02,75.32,8700.0,72.0228,72.2915,72.0036,72.2915,8700.0
2013-06-07 15:00:00,75.23,75.27,75.02,75.27,17600.0,72.2051,72.2435,72.0036,72.2435,17600.0
2013-06-07 15:30:00,75.2,75.74,75.2,75.54,39800.0,72.1763,72.6946,72.1763,72.5027,39800.0
2013-06-10 09:30:00,75.68,76.08,75.19,75.27,11100.0,72.637,73.0209,72.1667,72.2435,11100.0
2013-06-10 10:00:00,75.28,75.93,75.18,75.89,8100.0,72.2531,72.877,72.1571,72.8386,8100.0
2013-06-10 10:30:00,75.84,75.84,75.5,75.66,6900.0,72.7906,72.7906,72.4643,72.6178,6900.0
2013-06-10 11:00:00,75.73,76.16,75.73,75.91,35900.0,72.685,73.0977,72.685,72.8578,35900.0
2013-06-10 11:30:00,75.96,76.06,75.62,75.71,9600.0,72.9058,73.0018,72.5794,72.6658,9600.0
2013-06-10 12:00:00,75.72,76.19,75.68,76.06,4900.0,72.6754,73.1265,72.637,73.0018,4900.0
2013-06-10 12:30:00,76.06,76.06,75.52,75.71,4500.0,73.0018,73.0018,72.4835,72.6658,4500.0
2013-06-10 13:00:00,75.65,75.87,75.65,75.81,4200.0,72.6082,72.8194,72.6082,72.7618,4200.0
2013-06-10 13:30:00,75.76,76.04,75.74,75.8,9400.0,72.7138,72.9826,72.6946,72.7522,9400.0
2013-06-10 14:00:00,75.79,75.82,75.46,75.63,26700.0,72.7426,72.7714,72.4259,72.589,26700.0
2013-06-10 14:30:00,75.58,75.91,75.58,75.88,5400.0,72.5411,72.8578,72.5411,72.829,5400.0
2013-06-10 15:00:00,75.87,75.93,75.73,75.82,14500.0,72.8194,72.877,72.685,72.7714,14500.0
2013-06-10 15:30:00,75.82,75.89,75.56,75.78,18600.0,72.7714,72.8386,72.5219,72.733,18600.0
2013-06-11 09:30:00,75.17,75.17,73.97,74.42,10500.0,72.1475,72.1475,70.9958,71.4277,10500.0
2013-06-11 10:00:00,74.34,74.78,74.01,74.77,5800.0,71.3509,71.7732,71.0342,71.7636,5800.0
2013-06-11 10:30:00,74.8,75.18,74.76,75.13,5400.0,71.7924,72.1571,71.754,72.1091,5400.0
2013-06-11 11:00:00,75.16,75.49,74.95,75.49,3800.0,72.1379,72.4547,71.9364,72.4547,3800.0
2013-06-11 11:30:00,75.66,75.67,75.14,75.46,4000.0,72.6178,72.6274,72.1187,72.4259,4000.0
2013-06-11 12:00:00,75.28,75.61,75.28,75.53,4000.0,72.2531,72.5698,72.2531,72.4931,4000.0
2013-06-11 12:30:00,75.58,75.69,75.51,75.69,6000.0,72.5411,72.6466,72.4739,72.6466,6000.0
2013-06-11 13:00:00,75.67,75.73,75.43,75.43,9200.0,72.6274,72.685,72.3971,72.3971,9200.0
2013-06-11 13:30:00,75.44,75.54,75.28,75.36,15600.0,72.4067,72.5027,72.2531,72.3299,15600.0
2013-06-11 14:00:00,75.3,75.3,75.02,75.16,8400.0,72.2723,72.2723,72.0036,72.1379,8400.0
2013-06-11 14:30:00,75.22,75.33,75.01,75.27,6300.0,72.1955,72.3011,71.994,72.2435,6300.0
2013-06-11 15:00:00,75.4,75.47,75.2,75.29,9500.0,72.3683,72.4355,72.1763,72.2627,9500.0
2013-06-11 15:30:00,75.3,75.34,74.91,74.92,22400.0,72.2723,72.3107,71.898,71.9076,22400.0
2013-06-12 09:30:00,75.65,75.74,75.16,75.4,10300.0,72.6082,72.6946,72.1379,72.3683,10300.0
2013-06-12 10:00:00,75.34,75.47,75.05,75.47,6800.0,72.3107,72.4355,72.0324,72.4355,6800.0
2013-06-12 10:30:00,75.43,75.66,75.31,75.38,17300.0,72.3971,72.6178,72.2819,72.3491,17300.0
2013-06-12 11:00:00,75.38,75.48,75.21,75.3,12400.0,72.3491,72.4451,72.1859,72.2723,12400.0
2013-06-12 11:30:00,75.22,75.37,75.08,75.08,13700.0,72.1955,72.3395,72.0612,72.0612,13700.0
2013-06-12 12:00:00,75.16,75.22,75.03,75.16,7700.0,72.1379,72.1955,72.0132,72.1379,7700.0
2013-06-12 12:30:00,75.24,75.36,75.16,75.28,8000.0,72.2147,72.3299,72.1379,72.2531,8000.0
2013-06-12 13:00:00,75.34,75.56,75.25,75.25,8900.0,72.3107,72.5219,72.2243,72.2243,8900.0
2013-06-12 13:30:00,75.46,75.61,75.28,75.55,13900.0,72.4259,72.5698,72.2531,72.5123,13900.0
2013-06-12 14:00:00,75.49,75.49,75.14,75.26,12400.0,72.4547,72.4547,72.1187,72.2339,12400.0
2013-06-12 14:30:00,75.2,75.21,75.1,75.1,11200.0,72.1763,72.1859,72.0804,72.0804,11200.0
2013-06-12 15:00:00,75.04,75.08,74.76,74.79,8900.0,72.0228,72.0612,71.754,71.7828,8900.0
2013-06-12 15:30:00,74.8,75.01,74.68,74.91,27000.0,71.7924,71.994,71.6772,71.898,27000.0
2013-06-13 09:30:00,74.9,75.11,74.29,74.3,20400.0,71.8884,72.09,71.3029,71.3125,20400.0
2013-06-13 10:00:00,74.32,74.71,74.06,74.71,11600.0,71.3317,71.706,71.0822,71.706,11600.0
2013-06-13 10:30:00,74.62,75.18,74.6,75.0,5400.0,71.6197,72.1571,71.6005,71.9844,5400.0
2013-06-13 11:00:00,75.07,75.27,74.99,75.06,6100.0,72.0516,72.2435,71.9748,72.042,6100.0
2013-06-13 11:30:00,75.09,75.49,75.0,75.45,6900.0,72.0708,72.4547,71.9844,72.4163,6900.0
2013-06-13 12:00:00,75.46,75.73,75.41,75.65,4200.0,72.4259,72.685,72.3779,72.6082,4200.0
2013-06-13 12:30:00,75.7,76.06,75.62,76.02,12500.0,72.6562,73.0018,72.5794,72.9634,12500.0
2013-06-13 13:00:00,76.01,76.19,75.82,76.12,7000.0,72.9538,73.1265,72.7714,73.0593,7000.0
2013-06-13 13:30:00,76.16,76.19,76.0,76.11,9400.0,73.0977,73.1265,72.9442,73.0497,9400.0
2013-06-13 14:00:00,76.15,76.54,76.15,76.51,11700.0,73.0881,73.4625,73.0881,73.4337,11700.0
2013-06-13 14:30:00,76.51,76.7,76.41,76.42,32700.0,73.4337,73.616,73.3377,73.3473,32700.0
2013-06-13 15:00:00,76.4,76.57,76.37,76.52,15500.0,73.3281,73.4912,73.2993,73.4433,15500.0
2013-06-13 15:30:00,76.46,76.69,76.39,76.49,36100.0,73.3857,73.6064,73.3185,73.4145,36100.0
2013-06-14 09:30:00,76.45,76.7,76.05,76.7,5200.0,73.3761,73.616,72.9922,73.616,5200.0
2013-06-14 10:00:00,76.66,76.73,76.28,76.33,4600.0,73.5776,73.6448,73.2129,73.2609,4600.0
2013-06-14 10:30:00,76.51,76.57,75.77,75.98,4900.0,73.4337,73.4912,72.7234,72.925,4900.0
2013-06-14 11:00:00,75.96,76.2,75.87,76.2,4600.0,72.9058,73.1361,72.8194,73.1361,4600.0
2013-06-14 11:30:00,76.13,76.39,75.98,76.2,6600.0,73.0689,73.3185,72.925,73.1361,6600.0
2013-06-14 12:00:00,76.09,76.24,75.99,76.09,2900.0,73.0305,73.1745,72.9346,73.0305,2900.0
2013-06-14 12:30:00,76.25,76.25,75.84,75.94,8600.0,73.1841,73.1841,72.7906,72.8866,8600.0
2013-06-14 13:00:00,75.95,76.1,75.75,75.76,15000.0,72.8962,73.0401,72.7042,72.7138,15000.0
2013-06-14 13:30:00,75.73,76.14,75.73,76.07,13400.0,72.685,73.0785,72.685,73.0114,13400.0
2013-06-14 14:00:00,76.04,76.11,75.87,76.0,17200.0,72.9826,73.0497,72.8194,72.9442,17200.0
2013-06-14 14:30:00,76.0,76.1,75.75,75.76,24700.0,72.9442,73.0401,72.7042,72.7138,24700.0
2013-06-14 15:00:00,75.75,75.89,75.7,75.74,23400.0,72.7042,72.8386,72.6562,72.6946,23400.0
2013-06-14 15:30:00,75.75,75.92,75.61,75.84,83100.0,72.7042,72.8674,72.5698,72.7906,83100.0
2013-06-17 09:30:00,76.39,76.79,76.18,76.5,25100.0,73.3185,73.7024,73.1169,73.4241,25100.0
2013-06-17 10:00:00,76.5,76.55,76.23,76.4,7500.0,73.4241,73.4721,73.1649,73.3281,7500.0
2013-06-17 10:30:00,76.38,76.51,75.92,76.5,5300.0,73.3089,73.4337,72.8674,73.4241,5300.0
2013-06-17 11:00:00,76.49,76.55,76.27,76.27,5700.0,73.4145,73.4721,73.2033,73.2033,5700.0
2013-06-17 11:30:00,76.26,76.39,76.19,76.24,5900.0,73.1937,73.3185,73.1265,73.1745,5900.0
2013-06-17 12:00:00,76.19,76.56,76.13,76.36,7900.0,73.1265,73.4816,73.0689,73.2897,7900.0
2013-06-17 12:30:00,76.39,76.82,76.39,76.8,8900.0,73.3185,73.7312,73.3185,73.712,8900.0
2013-06-17 13:00:00,76.8,76.8,76.54,76.64,17100.0,73.712,73.712,73.4625,73.5584,17100.0
2013-06-17 13:30:00,76.66,76.97,76.64,76.84,8500.0,73.5776,73.8752,73.5584,73.7504,8500.0
2013-06-17 14:00:00,76.84,76.91,76.7,76.78,30800.0,73.7504,73.8176,73.616,73.6928,30800.0
2013-06-17 14:30:00,76.78,76.96,76.18,76.27,16400.0,73.6928,73.8656,73.1169,73.2033,16400.0
2013-06-17 15:00:00,76.19,76.64,76.16,76.6,22400.0,73.1265,73.5584,73.0977,73.52,22400.0
2013-06-17 15:30:00,76.61,77.04,76.61,76.87,45300.0,73.5296,73.9423,73.5296,73.7792,45300.0
2013-06-18 09:30:00,77.07,77.4,76.67,76.67,8600.0,73.9711,74.2879,73.5872,73.5872,8600.0
2013-06-18 10:00:00,76.57,77.25,76.56,77.11,8300.0,73.4912,74.1439,73.4816,74.0095,8300.0
2013-06-18 10:30:00,77.17,77.72,77.09,77.72,5700.0,74.0671,74.595,73.9903,74.595,5700.0
2013-06-18 11:00:00,77.67,77.79,77.47,77.76,4700.0,74.547,74.6622,74.3551,74.6334,4700.0
2013-06-18 11:30:00,77.85,77.9,77.58,77.61,4100.0,74.7198,74.7678,74.4606,74.4894,4100.0
2013-06-18 12:00:00,77.62,77.78,77.44,77.6,3700.0,74.499,74.6526,74.3263,74.4798,3700.0
2013-06-18 12:30:00,77.58,78.29,77.58,78.25,9700.0,74.4606,75.1421,74.4606,75.1037,9700.0
2013-06-18 13:00:00,78.21,78.21,77.88,78.16,4800.0,75.0653,75.0653,74.7486,75.0173,4800.0
2013-06-18 13:30:00,78.02,78.06,77.86,78.0,14800.0,74.8829,74.9213,74.7294,74.8637,14800.0
2013-06-18 14:00:00,77.93,78.19,77.9,78.15,15100.0,74.7966,75.0461,74.7678,75.0077,15100.0
2013-06-18 14:30:00,78.18,78.45,78.15,78.4,5800.0,75.0365,75.2957,75.0077,75.2477,5800.0
2013-06-18 15:00:00,78.36,78.41,78.07,78.34,13800.0,75.2093,75.2573,74.9309,75.1901,13800.0
2013-06-18 15:30:00,78.31,78.49,78.18,78.37,45000.0,75.1613,75.334,75.0365,75.2189,45000.0
2013-06-19 09:30:00,78.16,78.43,77.98,78.39,8500.0,75.0173,75.2765,74.8446,75.2381,8500.0
2013-06-19 10:00:00,78.45,78.47,78.21,78.43,6500.0,75.2957,75.3149,75.0653,75.2765,6500.0
2013-06-19 10:30:00,78.38,78.46,78.2,78.34,9900.0,75.2285,75.3053,75.0557,75.1901,9900.0
2013-06-19 11:00:00,78.25,78.28,78.16,78.18,4500.0,75.1037,75.1325,75.0173,75.0365,4500.0
2013-06-19 11:30:00,78.14,78.24,78.11,78.18,5100.0,74.9981,75.0941,74.9693,75.0365,5100.0
2013-06-19 12:00:00,78.15,78.21,78.02,78.17,5400.0,75.0077,75.0653,74.8829,75.0269,5400.0
2013-06-19 12:30:00,78.15,78.21,78.1,78.14,4700.0,75.0077,75.0653,74.9597,74.9981,4700.0
2013-06-19 13:00:00,78.09,78.27,78.02,78.27,4400.0,74.9501,75.1229,74.8829,75.1229,4400.0
2013-06-19 13:30:00,78.15,78.17,78.01,78.09,3700.0,75.0077,75.0269,74.8733,74.9501,3700.0
2013-06-19 14:00:00,78.16,78.67,77.73,78.16,12700.0,75.0173,75.5068,74.6046,75.0173,12700.0
2013-06-19 14:30:00,78.14,78.33,77.51,77.53,16200.0,74.9981,75.1805,74.3935,74.4126,16200.0
2013-06-19 15:00:00,77.5,77.76,77.43,77.75,28800.0,74.3839,74.6334,74.3167,74.6238,28800.0
2013-06-19 15:30:00,77.8,77.96,77.53,77.61,57300.0,74.6718,74.8254,74.4126,74.4894,57300.0
2013-06-20 09:30:00,76.49,76.7,75.33,75.38,15000.0,73.4145,73.616,72.3011,72.3491,15000.0
2013-06-20 10:00:00,75.4,75.92,75.2,75.54,22600.0,72.3683,72.8674,72.1763,72.5027,22600.0
2013-06-20 10:30:00,75.49,75.9,75.27,75.79,8100.0,72.4547,72.8482,72.2435,72.7426,8100.0
2013-06-20 11:00:00,75.78,75.8,75.51,75.7,11000.0,72.733,72.7522,72.4739,72.6562,11000.0
2013-06-20 11:30:00,75.63,76.09,75.57,75.89,7300.0,72.589,73.0305,72.5315,72.8386,7300.0
2013-06-20 12:00:00,76.0,76.15,75.86,76.14,5100.0,72.9442,73.0881,72.8098,73.0785,5100.0
2013-06-20 12:30:00,76.18,76.28,75.83,75.93,4700.0,73.1169,73.2129,72.781,72.877,4700.0
2013-06-20 13:00:00,75.79,75.9,75.53,75.67,6200.0,72.7426,72.8482,72.4931,72.6274,6200.0
2013-06-20 13:30:00,75.68,75.87,75.59,75.87,6400.0,72.637,72.8194,72.5507,72.8194,6400.0
2013-06-20 14:00:00,75.83,76.1,75.51,75.54,9100.0,72.781,73.0401,72.4739,72.5027,9100.0
2013-06-20 14:30:00,75.56,75.63,75.39,75.55,38800.0,72.5219,72.589,72.3587,72.5123,38800.0
2013-06-20 15:00:00,75.53,75.58,75.36,75.52,23800.0,72.4931,72.5411,72.3299,72.4835,23800.0
2013-06-20 15:30:00,75.5,76.07,75.41,76.0,153900.0,72.4643,73.0114,72.3779,72.9442,153900.0
2013-06-21 09:30:00,76.45,76.45,75.6,75.71,229300.0,73.3761,73.3761,72.5602,72.6658,229300.0
2013-06-21 10:00:00,75.69,75.79,75.04,75.14,30100.0,72.6466,72.7426,72.0228,72.1187,30100.0
2013-06-21 10:30:00,75.13,75.2,74.62,74.86,18100.0,72.1091,72.1763,71.6197,71.85,18100.0
2013-06-21 11:00:00,74.9,75.04,74.41,74.61,17200.0,71.8884,72.0228,71.4181,71.6101,17200.0
2013-06-21 11:30:00,74.53,74.79,74.33,74.73,25200.0,71.5333,71.7828,71.3413,71.7252,25200.0
2013-06-21 12:00:00,74.78,75.09,74.75,74.87,26800.0,71.7732,72.0708,71.7444,71.8596,26800.0
2013-06-21 12:30:00,74.81,75.26,74.72,75.2,22400.0,71.802,72.2339,71.7156,72.1763,22400.0
2013-06-21 13:00:00,75.22,75.3,74.88,74.92,20900.0,72.1955,72.2723,71.8692,71.9076,20900.0
2013-06-21 13:30:00,74.88,75.12,74.51,74.68,15500.0,71.8692,72.0995,71.5141,71.6772,15500.0
2013-06-21 14:00:00,74.7,74.72,74.37,74.72,15000.0,71.6964,71.7156,71.3797,71.7156,15000.0
2013-06-21 14:30:00,74.69,74.77,74.52,74.69,20600.0,71.6868,71.7636,71.5237,71.6868,20600.0
2013-06-21 15:00:00,74.75,75.24,74.61,75.23,77600.0,71.7444,72.2147,71.6101,72.2051,77600.0
2013-06-21 15:30:00,75.2,75.22,74.73,75.14,58100.0,72.1763,72.1955,71.7252,72.1187,58100.0
2013-06-24 09:30:00,74.15,74.57,73.51,73.75,14900.0,71.1686,71.5717,70.5543,70.7846,14900.0
2013-06-24 10:00:00,73.7,74.25,73.6,74.22,12500.0,70.7366,71.2645,70.6407,71.2357,12500.0
2013-06-24 10:30:00,74.0,74.44,73.99,74.25,8400.0,71.0246,71.4469,71.015,71.2645,8400.0
2013-06-24 11:00:00,74.19,74.35,74.08,74.19,31200.0,71.2069,71.3605,71.1014,71.2069,31200.0
2013-06-24 11:30:00,74.14,74.58,74.14,74.58,11700.0,71.159,71.5813,71.159,71.5813,11700.0
2013-06-24 12:00:00,74.6,74.63,74.15,74.6,20700.0,71.6005,71.6293,71.1686,71.6005,20700.0
2013-06-24 12:30:00,74.58,74.6,74.22,74.31,13300.0,71.5813,71.6005,71.2357,71.3221,13300.0
2013-06-24 13:00:00,74.3,74.6,74.1,74.24,16000.0,71.3125,71.6005,71.1206,71.2549,16000.0
2013-06-24 13:30:00,74.26,74.68,74.23,74.56,10000.0,71.2741,71.6772,71.2453,71.5621,10000.0
2013-06-24 14:00:00,74.7,75.1,74.58,74.97,12600.0,71.6964,72.0804,71.5813,71.9556,12600.0
2013-06-24 14:30:00,75.04,75.25,74.79,75.02,14100.0,72.0228,72.2243,71.7828,72.0036,14100.0
2013-06-24 15:00:00,74.93,75.05,74.79,74.96,13200.0,71.9172,72.0324,71.7828,71.946,13200.0
2013-06-24 15:30:00,74.97,75.18,74.52,74.59,45700.0,71.9556,72.1571,71.5237,71.5909,45700.0
2013-06-25 09:30:00,75.39,75.6,74.45,74.82,18600.0,72.3587,72.5602,71.4565,71.8116,18600.0
2013-06-25 10:00:00,74.84,75.01,74.47,74.94,16200.0,71.8308,71.994,71.4757,71.9268,16200.0
2013-06-25 10:30:00,74.82,75.1,74.81,75.0,9500.0,71.8116,72.0804,71.802,71.9844,9500.0
2013-06-25 11:00:00,75.07,75.09,74.78,74.88,5300.0,72.0516,72.0708,71.7732,71.8692,5300.0
2013-06-25 11:30:00,74.97,75.3,74.83,75.19,17800.0,71.9556,72.2723,71.8212,72.1667,17800.0
2013-06-25 12:00:00,75.12,75.21,74.88,75.03,40700.0,72.0995,72.1859,71.8692,72.0132,40700.0
2013-06-25 12:30:00,75.09,75.62,75.0,75.3,13300.0,72.0708,72.5794,71.9844,72.2723,13300.0
2013-06-25 13:00:00,75.36,75.58,75.18,75.23,12000.0,72.3299,72.5411,72.1571,72.2051,12000.0
2013-06-25 13:30:00,75.11,75.23,75.0,75.01,17400.0,72.09,72.2051,71.9844,71.994,17400.0
2013-06-25 14:00:00,75.0,75.1,74.96,75.03,23600.0,71.9844,72.0804,71.946,72.0132,23600.0
2013-06-25 14:30:00,75.01,75.16,74.9,75.08,15200.0,71.994,72.1379,71.8884,72.0612,15200.0
2013-06-25 15:00:00,75.1,75.1,74.87,74.87,23000.0,72.0804,72.0804,71.8596,71.8596,23000.0
2013-06-25 15:30:00,74.9,75.3,74.85,74.89,67600.0,71.8884,72.2723,71.8404,71.8788,67600.0
2013-06-26 09:30:00,75.73,76.3,75.47,75.51,18200.0,72.685,73.2321,72.4355,72.4739,18200.0
2013-06-26 10:00:00,75.56,75.56,74.78,75.0,16900.0,72.5219,72.5219,71.7732,71.9844,16900.0
2013-06-26 10:30:00,74.97,75.25,74.91,75.09,12200.0,71.9556,72.2243,71.898,72.0708,12200.0
2013-06-26 11:00:00,75.15,75.15,74.86,74.95,9300.0,72.1283,72.1283,71.85,71.9364,9300.0
2013-06-26 11:30:00,74.92,75.02,74.68,74.79,15600.0,71.9076,72.0036,71.6772,71.7828,15600.0
2013-06-26 12:00:00,74.71,75.24,74.49,75.1,19900.0,71.706,72.2147,71.4949,72.0804,19900.0
2013-06-26 12:30:00,75.09,75.18,75.08,75.13,7200.0,72.0708,72.1571,72.0612,72.1091,7200.0
2013-06-26 13:00:00,75.12,75.19,75.04,75.18,6700.0,72.0995,72.1667,72.0228,72.1571,6700.0
2013-06-26 13:30:00,75.14,75.22,75.06,75.15,3900.0,72.1187,72.1955,72.042,72.1283,3900.0
2013-06-26 14:00:00,75.2,75.46,75.11,75.35,7600.0,72.1763,72.4259,72.09,72.3203,7600.0
2013-06-26 14:30:00,75.35,75.52,75.24,75.39,7500.0,72.3203,72.4835,72.2147,72.3587,7500.0
2013-06-26 15:00:00,75.46,75.55,75.15,75.38,68700.0,72.4259,72.5123,72.1283,72.3491,68700.0
2013-06-26 15:30:00,75.41,75.44,74.61,74.66,100800.0,72.3779,72.4067,71.6101,71.658,100800.0
2013-06-27 09:30:00,75.38,75.86,75.23,75.38,25200.0,72.3491,72.8098,72.2051,72.3491,25200.0
2013-06-27 10:00:00,75.38,75.47,75.2,75.27,16900.0,72.3491,72.4355,72.1763,72.2435,16900.0
2013-06-27 10:30:00,75.37,75.51,75.28,75.4,18100.0,72.3395,72.4739,72.2531,72.3683,18100.0
2013-06-27 11:00:00,75.42,75.7,75.35,75.62,19800.0,72.3875,72.6562,72.3203,72.5794,19800.0
2013-06-27 11:30:00,75.7,75.94,75.66,75.72,9600.0,72.6562,72.8866,72.6178,72.6754,9600.0
2013-06-27 12:00:00,75.81,75.91,75.65,75.77,14700.0,72.7618,72.8578,72.6082,72.7234,14700.0
2013-06-27 12:30:00,75.87,75.89,75.74,75.76,9800.0,72.8194,72.8386,72.6946,72.7138,9800.0
2013-06-27 13:00:00,75.84,75.95,75.67,75.81,14900.0,72.7906,72.8962,72.6274,72.7618,14900.0
2013-06-27 13:30:00,75.81,76.44,75.8,76.24,6500.0,72.7618,73.3665,72.7522,73.1745,6500.0
2013-06-27 14:00:00,76.24,76.34,76.05,76.22,14700.0,73.1745,73.2705,72.9922,73.1553,14700.0
2013-06-27 14:30:00,76.25,76.37,75.97,76.1,13100.0,73.1841,73.2993,72.9154,73.0401,13100.0
2013-06-27 15:00:00,76.12,76.12,75.89,76.0,17800.0,73.0593,73.0593,72.8386,72.9442,17800.0
2013-06-27 15:30:00,76.02,76.2,75.9,76.09,52500.0,72.9634,73.1361,72.8482,73.0305,52500.0
2013-06-28 09:30:00,75.93,75.93,75.16,75.2,6400.0,72.877,72.877,72.1379,72.1763,6400.0
2013-06-28 10:00:00,75.21,75.47,75.04,75.28,40300.0,72.1859,72.4355,72.0228,72.2531,40300.0
2013-06-28 10:30:00,75.36,75.85,75.33,75.7,6600.0,72.3299,72.8002,72.3011,72.6562,6600.0
2013-06-28 11:00:00,75.73,75.99,75.46,75.55,38400.0,72.685,72.9346,72.4259,72.5123,38400.0
2013-06-28 11:30:00,75.66,75.77,75.58,75.62,13300.0,72.6178,72.7234,72.5411,72.5794,13300.0
2013-06-28 12:00:00,75.51,75.75,75.47,75.75,7900.0,72.4739,72.7042,72.4355,72.7042,7900.0
2013-06-28 12:30:00,75.69,75.77,75.65,75.75,3900.0,72.6466,72.7234,72.6082,72.7042,3900.0
2013-06-28 13:00:00,75.67,76.09,75.65,76.02,7700.0,72.6274,73.0305,72.6082,72.9634,7700.0
2013-06-28 13:30:00,76.15,76.27,75.98,76.27,5900.0,73.0881,73.2033,72.925,73.2033,5900.0
2013-06-28 14:00:00,76.31,76.4,76.23,76.33,12300.0,73.2417,73.3281,73.1649,73.2609,12300.0
2013-06-28 14:30:00,76.36,76.46,76.26,76.32,10400.0,73.2897,73.3857,73.1937,73.2513,10400.0
2013-06-28 15:00:00,76.32,76.39,76.18,76.34,15300.0,73.2513,73.3185,73.1169,73.2705,15300.0
2013-06-28 15:30:00,76.35,76.48,75.51,75.53,76800.0,73.2801,73.4049,72.4739,72.4931,76800.0
2013-07-01 09:30:00,75.98,76.76,75.62,75.67,15700.0,72.925,73.6736,72.5794,72.6274,15700.0
2013-07-01 10:00:00,75.81,76.2,75.79,76.03,37300.0,72.7618,73.1361,72.7426,72.973,37300.0
2013-07-01 10:30:00,76.02,76.62,75.96,76.39,60000.0,72.9634,73.5392,72.9058,73.3185,60000.0
2013-07-01 11:00:00,76.39,76.7,76.39,76.69,19800.0,73.3185,73.616,73.3185,73.6064,19800.0
2013-07-01 11:30:00,76.68,76.87,76.44,76.86,10400.0,73.5968,73.7792,73.3665,73.7696,10400.0
2013-07-01 12:00:00,76.86,77.0,76.71,76.82,23100.0,73.7696,73.904,73.6256,73.7312,23100.0
2013-07-01 12:30:00,76.81,77.29,76.73,77.15,20500.0,73.7216,74.1823,73.6448,74.0479,20500.0
2013-07-01 13:00:00,77.11,77.13,76.79,76.86,13900.0,74.0095,74.0287,73.7024,73.7696,13900.0
2013-07-01 13:30:00,76.85,76.88,76.3,76.4,13100.0,73.76,73.7888,73.2321,73.3281,13100.0
2013-07-01 14:00:00,76.36,76.53,76.19,76.42,20700.0,73.2897,73.4529,73.1265,73.3473,20700.0
2013-07-01 14:30:00,76.45,76.63,76.2,76.32,22600.0,73.3761,73.5488,73.1361,73.2513,22600.0
2013-07-01 15:00:00,76.32,76.44,76.14,76.24,47900.0,73.2513,73.3665,73.0785,73.1745,47900.0
2013-07-01 15:30:00,76.2,76.28,75.77,75.92,121300.0,73.1361,73.2129,72.7234,72.8674,121300.0
2013-07-02 09:30:00,78.54,79.7,76.54,78.16,179800.0,75.382,76.4954,73.4625,75.0173,179800.0
2013-07-02 10:00:00,78.18,80.4,78.15,79.99,57800.0,75.0365,77.1672,75.0077,76.7737,57800.0
2013-07-02 10:30:00,79.94,80.88,79.55,80.88,143700.0,76.7257,77.6279,76.3514,77.6279,143700.0
2013-07-02 11:00:00,80.88,83.3,80.88,81.84,162500.0,77.6279,79.9506,77.6279,78.5493,162500.0
2013-07-02 11:30:00,81.7,82.47,81.3,81.59,98700.0,78.415,79.154,78.0311,78.3094,98700.0
2013-07-02 12:00:00,81.49,81.7,80.7,80.97,50600.0,78.2134,78.415,77.4552,77.7143,50600.0
2013-07-02 12:30:00,81.0,81.28,80.36,80.6,46200.0,77.7431,78.0119,77.1289,77.3592,46200.0
2013-07-02 13:00:00,80.59,80.61,80.19,80.28,23500.0,77.3496,77.3688,76.9657,77.0521,23500.0
2013-07-02 13:30:00,80.37,80.55,80.19,80.44,23500.0,77.1385,77.3112,76.9657,77.2056,23500.0
2013-07-02 14:00:00,80.43,81.29,80.39,80.77,109100.0,77.196,78.0215,77.1577,77.5224,109100.0
2013-07-02 14:30:00,80.74,80.86,80.64,80.72,49000.0,77.4936,77.6088,77.3976,77.4744,49000.0
2013-07-02 15:00:00,80.72,81.16,80.66,80.88,65600.0,77.4744,77.8967,77.4168,77.6279,65600.0
2013-07-02 15:30:00,80.89,81.72,80.81,81.44,192700.0,77.6375,78.4342,77.5608,78.1654,192700.0
2013-07-03 09:30:00,81.59,81.59,80.83,80.94,107300.0,78.3094,78.3094,77.58,77.6855,107300.0
2013-07-03 10:00:00,80.91,81.57,80.23,80.65,86000.0,77.6567,78.2902,77.0041,77.4072,86000.0
2013-07-03 10:30:00,80.83,81.25,80.58,81.18,19900.0,77.58,77.9831,77.34,77.9159,19900.0
2013-07-03 11:00:00,81.18,81.48,81.02,81.32,24100.0,77.9159,78.2038,77.7623,78.0503,24100.0
2013-07-03 11:30:00,81.3,81.93,81.18,81.76,44500.0,78.0311,78.6357,77.9159,78.4726,44500.0
2013-07-03 12:00:00,81.71,81.83,81.34,81.47,59800.0,78.4246,78.5398,78.0695,78.1942,59800.0
2013-07-03 12:30:00,81.54,82.12,81.5,81.9,119600.0,78.2614,78.8181,78.223,78.6069,119600.0
2013-07-05 09:30:00,82.88,83.29,82.26,82.88,82300.0,79.5475,79.941,78.9525,79.5475,82300.0
2013-07-05 10:00:00,82.82,83.1,82.51,82.6,35400.0,79.4899,79.7587,79.1924,79.2788,35400.0
2013-07-05 10:30:00,82.7,83.02,82.48,82.98,32800.0,79.3748,79.6819,79.1636,79.6435,32800.0
2013-07-05 11:00:00,83.02,83.74,82.85,83.56,30800.0,79.6819,80.373,79.5187,80.2002,30800.0
2013-07-05 11:30:00,83.56,84.2,83.56,84.2,28300.0,80.2002,80.8145,80.2002,80.8145,28300.0
2013-07-05 12:00:00,84.2,84.21,83.87,83.87,21600.0,80.8145,80.8241,80.4977,80.4977,21600.0
2013-07-05 12:30:00,83.92,84.13,83.87,84.06,18800.0,80.5457,80.7473,80.4977,80.6801,18800.0
2013-07-05 13:00:00,84.03,84.38,83.98,84.29,19700.0,80.6513,80.9872,80.6033,80.9008,19700.0
2013-07-05 13:30:00,84.31,84.32,84.0,84.11,18900.0,80.92,80.9296,80.6225,80.7281,18900.0
2013-07-05 14:00:00,84.16,84.18,83.96,84.1,23500.0,80.7761,80.7953,80.5841,80.7185,23500.0
2013-07-05 14:30:00,84.1,84.18,83.77,83.88,33900.0,80.7185,80.7953,80.4017,80.5073,33900.0
2013-07-05 15:00:00,83.82,83.84,83.31,83.39,25200.0,80.4497,80.4689,79.9602,80.037,25200.0
2013-07-05 15:30:00,83.47,84.26,83.47,84.25,61000.0,80.1138,80.872,80.1138,80.8624,61000.0
2013-07-08 09:30:00,84.44,84.8,84.11,84.31,43400.0,81.0448,81.3903,80.7281,80.92,43400.0
2013-07-08 10:00:00,84.42,84.44,83.98,84.03,26400.0,81.0256,81.0448,80.6033,80.6513,26400.0
2013-07-08 10:30:00,84.04,84.21,83.92,84.08,30200.0,80.6609,80.8241,80.5457,80.6993,30200.0
2013-07-08 11:00:00,84.09,84.32,84.02,84.32,31200.0,80.7089,80.9296,80.6417,80.9296,31200.0
2013-07-08 11:30:00,84.32,84.65,84.29,84.35,35300.0,80.9296,81.2464,80.9008,80.9584,35300.0
2013-07-08 12:00:00,84.31,84.36,84.1,84.15,16100.0,80.92,80.968,80.7185,80.7665,16100.0
2013-07-08 12:30:00,84.15,84.69,84.15,84.39,13700.0,80.7665,81.2848,80.7665,80.9968,13700.0
2013-07-08 13:00:00,84.42,84.54,84.07,84.2,32600.0,81.0256,81.1408,80.6897,80.8145,32600.0
2013-07-08 13:30:00,84.07,84.34,84.01,84.28,26000.0,80.6897,80.9488,80.6321,80.8912,26000.0
2013-07-08 14:00:00,84.26,84.33,84.12,84.16,21300.0,80.872,80.9392,80.7377,80.7761,21300.0
2013-07-08 14:30:00,84.15,84.27,84.05,84.08,16900.0,80.7665,80.8816,80.6705,80.6993,16900.0
2013-07-08 15:00:00,84.08,84.2,83.99,84.0,21100.0,80.6993,80.8145,80.6129,80.6225,21100.0
2013-07-08 15:30:00,84.02,84.44,84.01,84.41,53100.0,80.6417,81.0448,80.6321,81.016,53100.0
2013-07-09 09:30:00,84.09,84.35,83.56,83.62,74300.0,80.7089,80.9584,80.2002,80.2578,74300.0
2013-07-09 10:00:00,83.65,83.65,82.76,82.95,101400.0,80.2866,80.2866,79.4324,79.6147,101400.0
2013-07-09 10:30:00,82.96,84.26,82.94,84.0,127900.0,79.6243,80.872,79.6051,80.6225,127900.0
2013-07-09 11:00:00,84.0,84.99,83.94,84.96,59800.0,80.6225,81.5727,80.5649,81.5439,59800.0
2013-07-09 11:30:00,84.92,84.98,84.48,84.83,44900.0,81.5055,81.5631,81.0832,81.4191,44900.0
2013-07-09 12:00:00,84.78,85.25,84.73,85.05,25300.0,81.3711,81.8222,81.3231,81.6303,25300.0
2013-07-09 12:30:00,85.06,85.43,85.05,85.12,33600.0,81.6399,81.995,81.6303,81.6975,33600.0
2013-07-09 13:00:00,85.13,85.52,85.1,85.47,19500.0,81.7071,82.0814,81.6783,82.0334,19500.0
2013-07-09 13:30:00,85.47,86.14,85.42,85.8,42600.0,82.0334,82.6765,81.9854,82.3501,42600.0
2013-07-09 14:00:00,85.78,85.94,85.44,85.46,31600.0,82.3309,82.4845,82.0046,82.0238,31600.0
2013-07-09 14:30:00,85.48,85.48,85.18,85.35,27500.0,82.043,82.043,81.7551,81.9182,27500.0
2013-07-09 15:00:00,85.42,85.53,85.21,85.24,34800.0,81.9854,82.091,81.7838,81.8126,34800.0
2013-07-09 15:30:00,85.24,85.56,85.18,85.5,102000.0,81.8126,82.1198,81.7551,82.0622,102000.0
2013-07-10 09:30:00,85.26,85.81,84.87,85.6,65300.0,81.8318,82.3597,81.4575,82.1582,65300.0
2013-07-10 10:00:00,85.48,85.64,84.92,85.07,24500.0,82.043,82.1966,81.5055,81.6495,24500.0
2013-07-10 10:30:00,84.95,85.03,84.5,84.5,23400.0,81.5343,81.6111,81.1024,81.1024,23400.0
2013-07-10 11:00:00,84.53,84.62,84.2,84.27,13600.0,81.1312,81.2176,80.8145,80.8816,13600.0
2013-07-10 11:30:00,84.27,84.57,84.15,84.29,18200.0,80.8816,81.1696,80.7665,80.9008,18200.0
2013-07-10 12:00:00,84.3,84.45,84.22,84.25,11300.0,80.9104,81.0544,80.8337,80.8624,11300.0
2013-07-10 12:30:00,84.21,84.7,84.16,84.63,11900.0,80.8241,81.2944,80.7761,81.2272,11900.0
2013-07-10 13:00:00,84.6,84.78,84.46,84.78,14800.0,81.1984,81.3711,81.064,81.3711,14800.0
2013-07-10 13:30:00,84.76,84.87,84.64,84.65,10900.0,81.3519,81.4575,81.2368,81.2464,10900.0
2013-07-10 14:00:00,84.71,85.21,84.69,84.98,22600.0,81.304,81.7838,81.2848,81.5631,22600.0
2013-07-10 14:30:00,85.01,85.09,84.41,84.87,20800.0,81.5919,81.6687,81.016,81.4575,20800.0
2013-07-10 15:00:00,84.95,85.09,84.65,84.85,20800.0,81.5343,81.6687,81.2464,81.4383,20800.0
2013-07-10 15:30:00,84.85,85.03,84.69,84.75,149700.0,81.4383,81.6111,81.2848,81.3423,149700.0
2013-07-11 09:30:00,85.79,86.08,85.36,85.56,29800.0,82.3405,82.6189,81.9278,82.1198,29800.0
2013-07-11 10:00:00,85.52,85.87,85.33,85.63,25100.0,82.0814,82.4173,81.899,82.187,25100.0
2013-07-11 10:30:00,85.87,85.9,85.48,85.56,30400.0,82.4173,82.4461,82.043,82.1198,30400.0
2013-07-11 11:00:00,85.63,85.76,84.86,84.97,26100.0,82.187,82.3117,81.4479,81.5535,26100.0
2013-07-11 11:30:00,85.02,85.2,84.82,85.04,51100.0,81.6015,81.7742,81.4095,81.6207,51100.0
2013-07-11 12:00:00,85.06,85.1,84.85,85.0,16200.0,81.6399,81.6783,81.4383,81.5823,16200.0
2013-07-11 12:30:00,84.96,85.11,84.84,84.94,20400.0,81.5439,81.6879,81.4287,81.5247,20400.0
2013-07-11 13:00:00,84.97,85.03,84.82,84.92,12600.0,81.5535,81.6111,81.4095,81.5055,12600.0
2013-07-11 13:30:00,84.89,85.14,84.83,85.0,20500.0,81.4767,81.7167,81.4191,81.5823,20500.0
2013-07-11 14:00:00,85.02,85.49,85.02,85.47,11400.0,81.6015,82.0526,81.6015,82.0334,11400.0
2013-07-11 14:30:00,85.45,85.64,85.45,85.5,13900.0,82.0142,82.1966,82.0142,82.0622,13900.0
2013-07-11 15:00:00,85.53,85.69,85.47,85.65,25200.0,82.091,82.2445,82.0334,82.2062,25200.0
2013-07-11 15:30:00,85.63,86.09,85.56,86.01,52100.0,82.187,82.6285,82.1198,82.5517,52100.0
2013-07-12 09:30:00,85.79,85.79,85.05,85.22,22400.0,82.3405,82.3405,81.6303,81.7934,22400.0
2013-07-12 10:00:00,85.23,85.56,85.23,85.47,16100.0,81.803,82.1198,81.803,82.0334,16100.0
2013-07-12 10:30:00,85.5,85.61,85.36,85.45,27600.0,82.0622,82.1678,81.9278,82.0142,27600.0
2013-07-12 11:00:00,85.47,85.55,85.37,85.37,11300.0,82.0334,82.1102,81.9374,81.9374,11300.0
2013-07-12 11:30:00,85.28,85.48,85.14,85.14,34400.0,81.851,82.043,81.7167,81.7167,34400.0
2013-07-12 12:00:00,85.16,85.27,85.07,85.08,12200.0,81.7359,81.8414,81.6495,81.6591,12200.0
2013-07-12 12:30:00,85.08,85.29,84.97,85.17,8800.0,81.6591,81.8606,81.5535,81.7455,8800.0
2013-07-12 13:00:00,85.22,85.29,84.99,85.17,5200.0,81.7934,81.8606,81.5727,81.7455,5200.0
2013-07-12 13:30:00,85.23,85.25,84.98,85.16,19200.0,81.803,81.8222,81.5631,81.7359,19200.0
2013-07-12 14:00:00,85.14,85.3,85.06,85.18,7600.0,81.7167,81.8702,81.6399,81.7551,7600.0
2013-07-12 14:30:00,85.17,85.26,84.92,85.26,9200.0,81.7455,81.8318,81.5055,81.8318,9200.0
2013-07-12 15:00:00,85.23,85.43,85.21,85.39,9600.0,81.803,81.995,81.7838,81.9566,9600.0
2013-07-12 15:30:00,85.43,85.5,85.35,85.37,32800.0,81.995,82.0622,81.9182,81.9374,32800.0
2013-07-15 09:30:00,85.59,85.97,85.26,85.45,12700.0,82.1486,82.5133,81.8318,82.0142,12700.0
2013-07-15 10:00:00,85.58,85.94,85.47,85.79,10200.0,82.139,82.4845,82.0334,82.3405,10200.0
2013-07-15 10:30:00,85.77,85.81,85.58,85.58,15000.0,82.3213,82.3597,82.139,82.139,15000.0
2013-07-15 11:00:00,85.6,85.68,85.4,85.46,18500.0,82.1582,82.2349,81.9662,82.0238,18500.0
2013-07-15 11:30:00,85.5,85.88,85.2,85.88,21500.0,82.0622,82.4269,81.7742,82.4269,21500.0
2013-07-15 12:00:00,85.88,86.07,85.8,85.89,6200.0,82.4269,82.6093,82.3501,82.4365,6200.0
2013-07-15 12:30:00,85.86,86.13,85.76,85.77,24900.0,82.4077,82.6669,82.3117,82.3213,24900.0
2013-07-15 13:00:00,85.73,85.73,85.52,85.62,11400.0,82.2829,82.2829,82.0814,82.1774,11400.0
2013-07-15 13:30:00,85.57,85.69,85.47,85.63,21700.0,82.1294,82.2445,82.0334,82.187,21700.0
2013-07-15 14:00:00,85.66,86.03,85.65,85.91,7800.0,82.2158,82.5709,82.2062,82.4557,7800.0
2013-07-15 14:30:00,85.98,86.07,85.85,86.02,6700.0,82.5229,82.6093,82.3981,82.5613,6700.0
2013-07-15 15:00:00,85.93,86.11,85.93,86.04,17700.0,82.4749,82.6477,82.4749,82.5805,17700.0
2013-07-15 15:30:00,86.08,86.13,85.86,85.94,22700.0,82.6189,82.6669,82.4077,82.4845,22700.0
2013-07-16 09:30:00,86.12,86.12,85.35,85.62,6500.0,82.7837,82.7837,82.0435,82.3031,6500.0
2013-07-16 10:00:00,85.62,86.1,85.57,85.66,18200.0,82.3031,82.7645,82.255,82.3415,18200.0
2013-07-16 10:30:00,85.67,85.79,84.98,84.98,32100.0,82.3511,82.4665,81.6879,81.6879,32100.0
2013-07-16 11:00:00,85.02,85.07,84.52,84.54,15300.0,81.7263,81.7744,81.2457,81.2649,15300.0
2013-07-16 11:30:00,84.56,84.58,84.26,84.44,9000.0,81.2841,81.3034,80.9958,81.1688,9000.0
2013-07-16 12:00:00,84.5,84.8,84.5,84.8,6600.0,81.2265,81.5148,81.2265,81.5148,6600.0
2013-07-16 12:30:00,84.8,84.8,84.48,84.51,21700.0,81.5148,81.5148,81.2072,81.2361,21700.0
2013-07-16 13:00:00,84.5,84.58,84.28,84.38,6400.0,81.2265,81.3034,81.015,81.1111,6400.0
2013-07-16 13:30:00,84.33,84.51,84.28,84.4,16900.0,81.063,81.2361,81.015,81.1303,16900.0
2013-07-16 14:00:00,84.5,84.7,84.39,84.47,20600.0,81.2265,81.4187,81.1207,81.1976,20600.0
2013-07-16 14:30:00,84.49,84.8,84.49,84.78,38600.0,81.2168,81.5148,81.2168,81.4956,38600.0
2013-07-16 15:00:00,84.76,84.94,84.57,84.75,27400.0,81.4764,81.6494,81.2938,81.4668,27400.0
2013-07-16 15:30:00,84.79,85.0,84.66,84.98,60800.0,81.5052,81.7071,81.3803,81.6879,60800.0
2013-07-17 09:30:00,85.24,85.61,84.77,85.06,82800.0,81.9378,82.2935,81.486,81.7648,82800.0
2013-07-17 10:00:00,85.02,85.56,84.7,84.85,42900.0,81.7263,82.2454,81.4187,81.5629,42900.0
2013-07-17 10:30:00,84.86,85.11,84.66,84.8,42700.0,81.5725,81.8128,81.3803,81.5148,42700.0
2013-07-17 11:00:00,84.82,84.95,84.67,84.75,101700.0,81.5341,81.659,81.3899,81.4668,101700.0
2013-07-17 11:30:00,84.72,84.85,84.67,84.69,47100.0,81.4379,81.5629,81.3899,81.4091,47100.0
2013-07-17 12:00:00,84.71,85.14,84.66,85.0,14600.0,81.4283,81.8417,81.3803,81.7071,14600.0
2013-07-17 12:30:00,85.0,85.04,84.83,84.9,15100.0,81.7071,81.7455,81.5437,81.611,15100.0
2013-07-17 13:00:00,84.87,84.99,84.84,84.9,15100.0,81.5821,81.6975,81.5533,81.611,15100.0
2013-07-17 13:30:00,84.86,85.03,84.86,84.95,5500.0,81.5725,81.7359,81.5725,81.659,5500.0
2013-07-17 14:00:00,84.97,85.17,84.9,85.16,8900.0,81.6783,81.8705,81.611,81.8609,8900.0
2013-07-17 14:30:00,85.24,85.24,84.77,84.92,44200.0,81.9378,81.9378,81.486,81.6302,44200.0
2013-07-17 15:00:00,84.89,84.95,84.69,84.85,39800.0,81.6014,81.659,81.4091,81.5629,39800.0
2013-07-17 15:30:00,84.82,85.0,84.52,84.97,28600.0,81.5341,81.7071,81.2457,81.6783,28600.0
2013-07-18 09:30:00,85.0,85.98,85.0,85.7,16100.0,81.7071,82.6491,81.7071,82.38,16100.0
2013-07-18 10:00:00,85.61,86.03,85.61,85.88,20100.0,82.2935,82.6972,82.2935,82.553,20100.0
2013-07-18 10:30:00,85.88,86.02,85.76,85.94,31000.0,82.553,82.6876,82.4376,82.6107,31000.0
2013-07-18 11:00:00,85.9,86.73,85.9,86.69,22000.0,82.5722,83.3701,82.5722,83.3316,22000.0
2013-07-18 11:30:00,86.68,87.53,86.6,87.42,49400.0,83.322,84.1391,83.2451,84.0333,49400.0
2013-07-18 12:00:00,87.36,87.67,86.97,86.98,23600.0,83.9757,84.2737,83.6008,83.6104,23600.0
2013-07-18 12:30:00,87.0,87.15,86.86,87.01,17700.0,83.6296,83.7738,83.495,83.6392,17700.0
2013-07-18 13:00:00,87.01,87.2,86.95,87.13,13100.0,83.6392,83.8219,83.5815,83.7546,13100.0
2013-07-18 13:30:00,87.16,87.24,87.09,87.19,16100.0,83.7834,83.8603,83.7161,83.8123,16100.0
2013-07-18 14:00:00,87.15,87.86,87.14,87.3,38800.0,83.7738,84.4563,83.7642,83.918,38800.0
2013-07-18 14:30:00,87.32,87.84,87.32,87.81,27500.0,83.9372,84.4371,83.9372,84.4082,27500.0
2013-07-18 15:00:00,87.79,87.96,87.63,87.95,39900.0,84.389,84.5524,84.2352,84.5428,39900.0
2013-07-18 15:30:00,87.96,88.42,87.96,88.32,132600.0,84.5524,84.9946,84.5524,84.8985,132600.0
2013-07-19 09:30:00,88.16,88.16,87.33,87.51,71600.0,84.7447,84.7447,83.9468,84.1199,71600.0
2013-07-19 10:00:00,87.51,87.71,87.25,87.33,17800.0,84.1199,84.3121,83.8699,83.9468,17800.0
2013-07-19 10:30:00,87.28,87.72,87.28,87.55,11300.0,83.8988,84.3217,83.8988,84.1583,11300.0
2013-07-19 11:00:00,87.55,87.72,87.4,87.6,8100.0,84.1583,84.3217,84.0141,84.2064,8100.0
2013-07-19 11:30:00,87.47,87.58,87.28,87.4,16100.0,84.0814,84.1871,83.8988,84.0141,16100.0
2013-07-19 12:00:00,87.43,87.54,87.37,87.48,21700.0,84.043,84.1487,83.9853,84.091,21700.0
2013-07-19 12:30:00,87.46,87.46,87.09,87.2,7800.0,84.0718,84.0718,83.7161,83.8219,7800.0
2013-07-19 13:00:00,87.24,87.38,87.2,87.24,10200.0,83.8603,83.9949,83.8219,83.8603,10200.0
2013-07-19 13:30:00,87.21,87.57,87.2,87.47,34000.0,83.8315,84.1775,83.8219,84.0814,34000.0
2013-07-19 14:00:00,87.43,87.51,87.2,87.29,37800.0,84.043,84.1199,83.8219,83.9084,37800.0
2013-07-19 14:30:00,87.32,87.34,87.2,87.26,14600.0,83.9372,83.9564,83.8219,83.8795,14600.0
2013-07-19 15:00:00,87.22,87.35,87.2,87.3,16000.0,83.8411,83.9661,83.8219,83.918,16000.0
2013-07-19 15:30:00,87.3,87.41,87.27,87.39,43800.0,83.918,84.0237,83.8892,84.0045,43800.0
2013-07-22 09:30:00,87.64,88.31,87.4,88.2,13300.0,84.2448,84.8889,84.0141,84.7831,13300.0
2013-07-22 10:00:00,88.15,88.51,87.89,88.09,15500.0,84.7351,85.0811,84.4851,84.6774,15500.0
2013-07-22 10:30:00,88.11,88.25,87.88,87.97,8000.0,84.6966,84.8312,84.4755,84.562,8000.0
2013-07-22 11:00:00,87.95,88.23,87.95,88.22,10200.0,84.5428,84.812,84.5428,84.8023,10200.0
2013-07-22 11:30:00,88.17,88.27,87.82,87.82,15000.0,84.7543,84.8504,84.4178,84.4178,15000.0
2013-07-22 12:00:00,87.95,87.97,87.51,87.61,19500.0,84.5428,84.562,84.1199,84.216,19500.0
2013-07-22 12:30:00,87.57,87.73,87.56,87.57,13300.0,84.1775,84.3313,84.1679,84.1775,13300.0
2013-07-22 13:00:00,87.57,87.58,87.29,87.29,6300.0,84.1775,84.1871,83.9084,83.9084,6300.0
2013-07-22 13:30:00,87.3,87.4,87.25,87.36,7700.0,83.918,84.0141,83.8699,83.9757,7700.0
2013-07-22 14:00:00,87.44,87.5,87.28,87.4,11400.0,84.0526,84.1102,83.8988,84.0141,11400.0
2013-07-22 14:30:00,87.34,87.55,87.34,87.47,12300.0,83.9564,84.1583,83.9564,84.0814,12300.0
2013-07-22 15:00:00,87.45,87.51,87.4,87.5,14800.0,84.0622,84.1199,84.0141,84.1102,14800.0
2013-07-22 15:30:00,87.44,87.56,87.37,87.51,26600.0,84.0526,84.1679,83.9853,84.1199,26600.0
2013-07-23 09:30:00,87.87,87.98,87.46,87.5,11500.0,84.4659,84.5716,84.0718,84.1102,11500.0
2013-07-23 10:00:00,87.49,87.91,87.3,87.68,10800.0,84.1006,84.5044,83.918,84.2833,10800.0
2013-07-23 10:30:00,87.69,87.78,87.42,87.5,12300.0,84.2929,84.3794,84.0333,84.1102,12300.0
2013-07-23 11:00:00,87.51,87.8,87.17,87.8,40700.0,84.1199,84.3986,83.793,84.3986,40700.0
2013-07-23 11:30:00,87.85,88.09,87.85,88.02,11300.0,84.4467,84.6774,84.4467,84.6101,11300.0
2013-07-23 12:00:00,88.01,88.24,87.93,88.2,7000.0,84.6005,84.8216,84.5236,84.7831,7000.0
2013-07-23 12:30:00,88.2,88.32,88.07,88.31,9500.0,84.7831,84.8985,84.6582,84.8889,9500.0
2013-07-23 13:00:00,88.33,88.47,87.96,88.06,9000.0,84.9081,85.0427,84.5524,84.6485,9000.0
2013-07-23 13:30:00,88.13,88.38,88.05,88.35,10000.0,84.7158,84.9562,84.6389,84.9273,10000.0
2013-07-23 14:00:00,88.35,88.4,88.15,88.21,14100.0,84.9273,84.9754,84.7351,84.7927,14100.0
2013-07-23 14:30:00,88.2,88.47,88.2,88.33,28200.0,84.7831,85.0427,84.7831,84.9081,28200.0
2013-07-23 15:00:00,88.35,88.36,88.25,88.31,12000.0,84.9273,84.9369,84.8312,84.8889,12000.0
2013-07-23 15:30:00,88.28,88.35,88.03,88.33,37100.0,84.86,84.9273,84.6197,84.9081,37100.0
2013-07-24 09:30:00,88.66,88.66,87.59,87.76,16600.0,85.2253,85.2253,84.1968,84.3602,16600.0
2013-07-24 10:00:00,87.77,87.88,87.47,87.49,8900.0,84.3698,84.4755,84.0814,84.1006,8900.0
2013-07-24 10:30:00,87.37,87.47,87.21,87.31,8300.0,83.9853,84.0814,83.8315,83.9276,8300.0
2013-07-24 11:00:00,87.33,87.56,87.29,87.56,7200.0,83.9468,84.1679,83.9084,84.1679,7200.0
2013-07-24 11:30:00,87.58,87.77,87.34,87.53,13500.0,84.1871,84.3698,83.9564,84.1391,13500.0
2013-07-24 12:00:00,87.44,87.61,87.31,87.4,32600.0,84.0526,84.216,83.9276,84.0141,32600.0
2013-07-24 12:30:00,87.39,87.45,87.0,87.0,17200.0,84.0045,84.0622,83.6296,83.6296,17200.0
2013-07-24 13:00:00,87.04,87.18,86.86,87.18,6600.0,83.6681,83.8026,83.495,83.8026,6600.0
2013-07-24 13:30:00,87.12,87.39,86.95,87.33,17200.0,83.745,84.0045,83.5815,83.9468,17200.0
2013-07-24 14:00:00,87.4,87.62,87.31,87.37,9800.0,84.0141,84.2256,83.9276,83.9853,9800.0
2013-07-24 14:30:00,87.38,87.54,87.26,87.44,12100.0,83.9949,84.1487,83.8795,84.0526,12100.0
2013-07-24 15:00:00,87.46,87.63,87.27,87.57,13800.0,84.0718,84.2352,83.8892,84.1775,13800.0
2013-07-24 15:30:00,87.57,87.66,87.27,87.34,52400.0,84.1775,84.264,83.8892,83.9564,52400.0
2013-07-25 09:30:00,87.25,87.25,86.63,86.63,20200.0,83.8699,83.8699,83.2739,83.2739,20200.0
2013-07-25 10:00:00,86.66,86.99,86.38,86.49,13600.0,83.3028,83.62,83.0336,83.1394,13600.0
2013-07-25 10:30:00,86.37,86.72,86.12,86.72,18800.0,83.024,83.3605,82.7837,83.3605,18800.0
2013-07-25 11:00:00,86.79,86.93,86.27,86.42,4800.0,83.4277,83.5623,82.9279,83.0721,4800.0
2013-07-25 11:30:00,86.42,86.61,86.11,86.27,12700.0,83.0721,83.2547,82.7741,82.9279,12700.0
2013-07-25 12:00:00,86.28,86.28,85.64,86.08,27200.0,82.9375,82.9375,82.3223,82.7453,27200.0
2013-07-25 12:30:00,86.09,86.61,85.85,86.44,19000.0,82.7549,83.2547,82.5242,83.0913,19000.0
2013-07-25 13:00:00,86.57,86.69,86.21,86.4,12800.0,83.2163,83.3316,82.8702,83.0529,12800.0
2013-07-25 13:30:00,86.37,86.49,86.35,86.43,3400.0,83.024,83.1394,83.0048,83.0817,3400.0
2013-07-25 14:00:00,86.43,86.59,86.39,86.44,8700.0,83.0817,83.2355,83.0432,83.0913,8700.0
2013-07-25 14:30:00,86.44,86.59,86.39,86.55,12300.0,83.0913,83.2355,83.0432,83.197,12300.0
2013-07-25 15:00:00,86.53,86.81,86.43,86.74,21500.0,83.1778,83.447,83.0817,83.3797,21500.0
2013-07-25 15:30:00,86.76,87.13,86.76,87.07,47200.0,83.3989,83.7546,83.3989,83.6969,47200.0
2013-07-26 09:30:00,86.61,87.0,86.61,86.89,6700.0,83.2547,83.6296,83.2547,83.5239,6700.0
2013-07-26 10:00:00,86.9,87.14,86.73,86.76,8400.0,83.5335,83.7642,83.3701,83.3989,8400.0
2013-07-26 10:30:00,86.62,86.89,86.24,86.41,5300.0,83.2643,83.5239,82.8991,83.0625,5300.0
2013-07-26 11:00:00,86.38,86.6,86.14,86.4,4800.0,83.0336,83.2451,82.8029,83.0529,4800.0
2013-07-26 11:30:00,86.35,86.8,86.16,86.71,87900.0,83.0048,83.4374,82.8222,83.3508,87900.0
2013-07-26 12:00:00,86.74,87.0,86.71,86.78,3400.0,83.3797,83.6296,83.3508,83.4181,3400.0
2013-07-26 12:30:00,86.86,87.1,86.75,86.83,11000.0,83.495,83.7257,83.3893,83.4662,11000.0
2013-07-26 13:00:00,86.84,87.05,86.79,87.05,5900.0,83.4758,83.6777,83.4277,83.6777,5900.0
2013-07-26 13:30:00,86.92,86.98,86.72,86.72,4000.0,83.5527,83.6104,83.3605,83.3605,4000.0
2013-07-26 14:00:00,86.77,86.97,86.66,86.73,8000.0,83.4085,83.6008,83.3028,83.3701,8000.0
2013-07-26 14:30:00,86.74,86.88,86.69,86.88,10500.0,83.3797,83.5143,83.3316,83.5143,10500.0
2013-07-26 15:00:00,86.88,86.88,86.68,86.74,13000.0,83.5143,83.5143,83.322,83.3797,13000.0
2013-07-26 15:30:00,86.77,86.99,86.72,86.92,62300.0,83.4085,83.62,83.3605,83.5527,62300.0
2013-07-29 09:30:00,86.78,87.18,86.78,86.83,2500.0,83.4181,83.8026,83.4181,83.4662,2500.0
2013-07-29 10:00:00,86.9,86.98,86.78,86.83,10400.0,83.5335,83.6104,83.4181,83.4662,10400.0
2013-07-29 10:30:00,86.88,87.08,86.67,87.08,4000.0,83.5143,83.7065,83.3124,83.7065,4000.0
2013-07-29 11:00:00,87.07,87.07,86.37,86.51,14800.0,83.6969,83.6969,83.024,83.1586,14800.0
2013-07-29 11:30:00,86.48,86.86,86.3,86.74,27200.0,83.1298,83.495,82.9567,83.3797,27200.0
2013-07-29 12:00:00,86.84,87.03,86.78,86.9,9500.0,83.4758,83.6585,83.4181,83.5335,9500.0
2013-07-29 12:30:00,86.84,87.24,86.84,87.18,13200.0,83.4758,83.8603,83.4758,83.8026,13200.0
2013-07-29 13:00:00,87.18,87.33,87.03,87.03,5600.0,83.8026,83.9468,83.6585,83.6585,5600.0
2013-07-29 13:30:00,87.08,87.08,86.81,86.91,7000.0,83.7065,83.7065,83.447,83.5431,7000.0
2013-07-29 14:00:00,86.94,87.13,86.88,87.07,7100.0,83.5719,83.7546,83.5143,83.6969,7100.0
2013-07-29 14:30:00,87.06,87.06,86.77,86.88,22900.0,83.6873,83.6873,83.4085,83.5143,22900.0
2013-07-29 15:00:00,86.89,86.92,86.57,86.57,27300.0,83.5239,83.5527,83.2163,83.2163,27300.0
2013-07-29 15:30:00,86.58,86.63,86.31,86.48,29200.0,83.2259,83.2739,82.9663,83.1298,29200.0
2013-07-30 09:30:00,85.98,87.65,85.98,87.0,8000.0,82.6491,84.2544,82.6491,83.6296,8000.0
2013-07-30 10:00:00,86.98,87.32,86.84,87.23,17100.0,83.6104,83.9372,83.4758,83.8507,17100.0
2013-07-30 10:30:00,87.18,87.56,86.68,86.68,8500.0,83.8026,84.1679,83.322,83.322,8500.0
2013-07-30 11:00:00,86.7,86.7,86.43,86.6,11400.0,83.3412,83.3412,83.0817,83.2451,11400.0
2013-07-30 11:30:00,86.78,86.78,86.55,86.69,5200.0,83.4181,83.4181,83.197,83.3316,5200.0
2013-07-30 12:00:00,86.71,86.81,86.35,86.42,16200.0,83.3508,83.447,83.0048,83.0721,16200.0
2013-07-30 12:30:00,86.42,86.67,86.41,86.67,4800.0,83.0721,83.3124,83.0625,83.3124,4800.0
2013-07-30 13:00:00,86.66,86.73,86.03,86.16,36900.0,83.3028,83.3701,82.6972,82.8222,36900.0
2013-07-30 13:30:00,86.16,86.38,86.04,86.21,8900.0,82.8222,83.0336,82.7068,82.8702,8900.0
2013-07-30 14:00:00,86.23,86.28,86.08,86.16,5400.0,82.8894,82.9375,82.7453,82.8222,5400.0
2013-07-30 14:30:00,86.2,86.34,86.12,86.17,6600.0,82.8606,82.9952,82.7837,82.8318,6600.0
2013-07-30 15:00:00,86.16,86.52,86.15,86.46,6400.0,82.8222,83.1682,82.8125,83.1105,6400.0
2013-07-30 15:30:00,86.45,86.46,86.21,86.23,43000.0,83.1009,83.1105,82.8702,82.8894,43000.0
2013-07-31 09:30:00,86.63,86.72,85.86,86.27,33500.0,83.2739,83.3605,82.5338,82.9279,33500.0
2013-07-31 10:00:00,86.12,86.4,86.04,86.36,13100.0,82.7837,83.0529,82.7068,83.0144,13100.0
2013-07-31 10:30:00,86.27,86.38,86.13,86.26,9700.0,82.9279,83.0336,82.7933,82.9183,9700.0
2013-07-31 11:00:00,86.26,86.3,86.08,86.11,8300.0,82.9183,82.9567,82.7453,82.7741,8300.0
2013-07-31 11:30:00,86.13,86.17,85.92,86.06,6700.0,82.7933,82.8318,82.5915,82.726,6700.0
2013-07-31 12:00:00,86.06,86.21,85.98,86.06,6000.0,82.726,82.8702,82.6491,82.726,6000.0
2013-07-31 12:30:00,86.05,86.09,85.66,85.84,11600.0,82.7164,82.7549,82.3415,82.5146,11600.0
2013-07-31 13:00:00,85.82,85.88,85.65,85.79,6200.0,82.4953,82.553,82.3319,82.4665,6200.0
2013-07-31 13:30:00,85.74,86.0,85.71,85.85,13300.0,82.4184,82.6684,82.3896,82.5242,13300.0
2013-07-31 14:00:00,85.88,86.28,85.75,86.18,13300.0,82.553,82.9375,82.428,82.8414,13300.0
2013-07-31 14:30:00,86.2,86.95,86.2,86.95,33400.0,82.8606,83.5815,82.8606,83.5815,33400.0
2013-07-31 15:00:00,86.95,86.95,86.52,86.83,21000.0,83.5815,83.5815,83.1682,83.4662,21000.0
2013-07-31 15:30:00,86.81,86.81,86.49,86.51,65400.0,83.447,83.447,83.1394,83.1586,65400.0
2013-08-01 09:30:00,87.5,88.45,87.25,88.23,31300.0,84.1102,85.0234,83.8699,84.812,31300.0
2013-08-01 10:00:00,88.23,89.57,88.13,89.33,31200.0,84.812,86.1001,84.7158,85.8693,31200.0
2013-08-01 10:30:00,89.26,89.38,88.14,88.22,24700.0,85.8021,85.9174,84.7254,84.8023,24700.0
2013-08-01 11:00:00,88.23,88.29,87.62,87.8,23800.0,84.812,84.8696,84.2256,84.3986,23800.0
2013-08-01 11:30:00,87.83,88.3,87.7,88.3,21500.0,84.4275,84.8793,84.3025,84.8793,21500.0
2013-08-01 12:00:00,88.25,88.25,87.81,87.88,19400.0,84.8312,84.8312,84.4082,84.4755,19400.0
2013-08-01 12:30:00,87.87,88.13,87.62,88.07,15200.0,84.4659,84.7158,84.2256,84.6582,15200.0
2013-08-01 13:00:00,87.98,88.09,87.74,87.92,21900.0,84.5716,84.6774,84.3409,84.514,21900.0
2013-08-01 13:30:00,87.8,88.1,87.76,88.07,13500.0,84.3986,84.687,84.3602,84.6582,13500.0
2013-08-01 14:00:00,88.07,88.14,87.84,88.07,13300.0,84.6582,84.7254,84.4371,84.6582,13300.0
2013-08-01 14:30:00,88.08,88.3,88.04,88.26,19100.0,84.6678,84.8793,84.6293,84.8408,19100.0
2013-08-01 15:00:00,88.23,88.29,88.06,88.29,23700.0,84.812,84.8696,84.6485,84.8696,23700.0
2013-08-01 15:30:00,88.2,88.52,88.08,88.15,62200.0,84.7831,85.0907,84.6678,84.7351,62200.0
2013-08-02 09:30:00,87.96,87.96,87.19,87.51,7000.0,84.5524,84.5524,83.8123,84.1199,7000.0
2013-08-02 10:00:00,87.51,87.76,87.41,87.71,12100.0,84.1199,84.3602,84.0237,84.3121,12100.0
2013-08-02 10:30:00,87.67,87.98,87.38,87.44,8000.0,84.2737,84.5716,83.9949,84.0526,8000.0
2013-08-02 11:00:00,87.52,87.78,87.47,87.66,8900.0,84.1295,84.3794,84.0814,84.264,8900.0
2013-08-02 11:30:00,87.65,88.1,87.65,88.09,6600.0,84.2544,84.687,84.2544,84.6774,6600.0
2013-08-02 12:00:00,88.06,88.35,87.8,87.8,6800.0,84.6485,84.9273,84.3986,84.3986,6800.0
2013-08-02 12:30:00,87.8,88.05,87.79,87.97,6600.0,84.3986,84.6389,84.389,84.562,6600.0
2013-08-02 13:00:00,87.98,88.14,87.9,87.94,24100.0,84.5716,84.7254,84.4947,84.5332,24100.0
2013-08-02 13:30:00,87.92,88.04,87.83,87.9,7400.0,84.514,84.6293,84.4275,84.4947,7400.0
2013-08-02 14:00:00,87.94,88.12,87.91,88.08,8000.0,84.5332,84.7062,84.5044,84.6678,8000.0
2013-08-02 14:30:00,88.15,88.45,88.08,88.39,14900.0,84.7351,85.0234,84.6678,84.9658,14900.0
2013-08-02 15:00:00,88.39,88.48,88.24,88.35,14600.0,84.9658,85.0523,84.8216,84.9273,14600.0
2013-08-02 15:30:00,88.34,88.44,88.12,88.27,28400.0,84.9177,85.0138,84.7062,84.8504,28400.0
2013-08-05 09:30:00,88.1,88.33,86.76,87.23,40200.0,84.687,84.9081,83.3989,83.8507,40200.0
2013-08-05 10:00:00,87.08,87.27,86.88,87.14,12800.0,83.7065,83.8892,83.5143,83.7642,12800.0
2013-08-05 10:30:00,87.19,87.83,87.19,87.65,4700.0,83.8123,84.4275,83.8123,84.2544,4700.0
2013-08-05 11:00:00,87.67,87.67,87.23,87.65,11800.0,84.2737,84.2737,83.8507,84.2544,11800.0
2013-08-05 11:30:00,87.64,87.64,87.19,87.19,7600.0,84.2448,84.2448,83.8123,83.8123,7600.0
2013-08-05 12:00:00,87.26,87.66,87.26,87.36,3100.0,83.8795,84.264,83.8795,83.9757,3100.0
2013-08-05 12:30:00,87.36,87.36,87.14,87.27,4900.0,83.9757,83.9757,83.7642,83.8892,4900.0
2013-08-05 13:00:00,87.28,87.38,87.03,87.15,3000.0,83.8988,83.9949,83.6585,83.7738,3000.0
2013-08-05 13:30:00,87.12,87.23,86.98,87.15,4300.0,83.745,83.8507,83.6104,83.7738,4300.0
2013-08-05 14:00:00,87.2,87.31,87.1,87.19,4300.0,83.8219,83.9276,83.7257,83.8123,4300.0
2013-08-05 14:30:00,87.19,87.24,87.12,87.2,4400.0,83.8123,83.8603,83.745,83.8219,4400.0
2013-08-05 15:00:00,87.23,87.29,87.18,87.29,8200.0,83.8507,83.9084,83.8026,83.9084,8200.0
2013-08-05 15:30:00,87.32,87.32,87.18,87.31,27900.0,83.9372,83.9372,83.8026,83.9276,27900.0
2013-08-06 09:30:00,86.82,86.82,85.66,85.96,12900.0,83.4566,83.4566,82.3415,82.6299,12900.0
2013-08-06 10:00:00,86.04,86.32,85.96,86.09,11800.0,82.7068,82.976,82.6299,82.7549,11800.0
2013-08-06 10:30:00,86.08,86.08,85.37,85.41,19200.0,82.7453,82.7453,82.0628,82.1012,19200.0
2013-08-06 11:00:00,85.37,85.78,85.28,85.78,8000.0,82.0628,82.4569,81.9762,82.4569,8000.0
2013-08-06 11:30:00,85.84,86.25,85.77,86.25,7000.0,82.5146,82.9087,82.4473,82.9087,7000.0
2013-08-06 12:00:00,86.27,86.37,85.97,86.28,9900.0,82.9279,83.024,82.6395,82.9375,9900.0
2013-08-06 12:30:00,86.27,86.27,85.93,86.23,12200.0,82.9279,82.9279,82.6011,82.8894,12200.0
2013-08-06 13:00:00,86.24,86.29,86.02,86.25,2300.0,82.8991,82.9471,82.6876,82.9087,2300.0
2013-08-06 13:30:00,86.22,86.25,85.82,85.89,3600.0,82.8798,82.9087,82.4953,82.5626,3600.0
2013-08-06 14:00:00,85.88,85.88,85.63,85.86,9200.0,82.553,82.553,82.3127,82.5338,9200.0
2013-08-06 14:30:00,85.82,85.86,85.55,85.62,13300.0,82.4953,82.5338,82.2358,82.3031,13300.0
2013-08-06 15:00:00,85.68,85.78,85.64,85.75,11500.0,82.3607,82.4569,82.3223,82.428,11500.0
2013-08-06 15:30:00,85.74,85.8,85.49,85.72,31000.0,82.4184,82.4761,82.1781,82.3992,31000.0
2013-08-07 09:30:00,85.63,85.63,84.59,84.59,14900.0,82.3127,82.3127,81.313,81.313,14900.0
2013-08-07 10:00:00,84.59,84.82,84.34,84.79,6300.0,81.313,81.5341,81.0727,81.5052,6300.0
2013-08-07 10:30:00,84.75,85.22,84.72,84.95,5800.0,81.4668,81.9186,81.4379,81.659,5800.0
2013-08-07 11:00:00,85.0,85.2,84.95,84.95,10700.0,81.7071,81.8993,81.659,81.659,10700.0
2013-08-07 11:30:00,84.91,84.95,84.73,84.82,5500.0,81.6206,81.659,81.4476,81.5341,5500.0
2013-08-07 12:00:00,84.87,84.9,84.75,84.85,2700.0,81.5821,81.611,81.4668,81.5629,2700.0
2013-08-07 12:30:00,84.84,85.06,84.83,85.0,13800.0,81.5533,81.7648,81.5437,81.7071,13800.0
2013-08-07 13:00:00,84.94,85.27,84.9,85.18,19800.0,81.6494,81.9666,81.611,81.8801,19800.0
2013-08-07 13:30:00,85.22,85.24,84.83,84.89,9900.0,81.9186,81.9378,81.5437,81.6014,9900.0
2013-08-07 14:00:00,84.9,85.1,84.9,84.93,4700.0,81.611,81.8032,81.611,81.6398,4700.0
2013-08-07 14:30:00,84.97,85.07,84.96,85.07,5600.0,81.6783,81.7744,81.6686,81.7744,5600.0
2013-08-07 15:00:00,85.07,85.31,85.02,85.1,8900.0,81.7744,82.0051,81.7263,81.8032,8900.0
2013-08-07 15:30:00,85.12,85.29,85.02,85.13,53000.0,81.8224,81.9859,81.7263,81.8321,53000.0
2013-08-08 09:30:00,85.6,86.15,85.44,85.71,7300.0,82.2838,82.8125,82.13,82.3896,7300.0
2013-08-08 10:00:00,85.68,85.84,85.29,85.5,4900.0,82.3607,82.5146,81.9859,82.1877,4900.0
2013-08-08 10:30:00,85.4,85.64,85.21,85.56,4400.0,82.0916,82.3223,81.909,82.2454,4400.0
2013-08-08 11:00:00,85.43,85.69,85.35,85.58,2900.0,82.1204,82.3704,82.0435,82.2646,2900.0
2013-08-08 11:30:00,85.59,85.96,85.59,85.9,6400.0,82.2742,82.6299,82.2742,82.5722,6400.0
2013-08-08 12:00:00,85.92,86.64,85.92,86.56,10300.0,82.5915,83.2836,82.5915,83.2067,10300.0
2013-08-08 12:30:00,86.59,86.67,86.49,86.58,10400.0,83.2355,83.3124,83.1394,83.2259,10400.0
2013-08-08 13:00:00,86.68,86.68,86.2,86.27,4300.0,83.322,83.322,82.8606,82.9279,4300.0
2013-08-08 13:30:00,86.39,86.81,86.36,86.67,19900.0,83.0432,83.447,83.0144,83.3124,19900.0
2013-08-08 14:00:00,86.78,86.89,86.66,86.81,3400.0,83.4181,83.5239,83.3028,83.447,3400.0
2013-08-08 14:30:00,86.83,86.88,86.65,86.88,9400.0,83.4662,83.5143,83.2932,83.5143,9400.0
2013-08-08 15:00:00,86.85,86.9,86.53,86.62,7600.0,83.4854,83.5335,83.1778,83.2643,7600.0
2013-08-08 15:30:00,86.63,86.78,86.59,86.65,25100.0,83.2739,83.4181,83.2355,83.2932,25100.0
2013-08-09 09:30:00,86.64,87.22,86.34,86.81,4000.0,83.2836,83.8411,82.9952,83.447,4000.0
2013-08-09 10:00:00,87.0,87.0,86.41,86.53,3700.0,83.6296,83.6296,83.0625,83.1778,3700.0
2013-08-09 10:30:00,86.62,86.81,86.31,86.32,12200.0,83.2643,83.447,82.9663,82.976,12200.0
2013-08-09 11:00:00,86.22,86.22,85.7,85.82,15000.0,82.8798,82.8798,82.38,82.4953,15000.0
2013-08-09 11:30:00,85.88,86.48,85.81,86.44,6500.0,82.553,83.1298,82.4857,83.0913,6500.0
2013-08-09 12:00:00,86.35,86.65,86.01,86.46,23900.0,83.0048,83.2932,82.678,83.1105,23900.0
2013-08-09 12:30:00,86.5,86.97,86.45,86.97,3800.0,83.149,83.6008,83.1009,83.6008,3800.0
2013-08-09 13:00:00,86.9,87.15,86.8,87.15,2800.0,83.5335,83.7738,83.4374,83.7738,2800.0
2013-08-09 13:30:00,87.15,87.34,87.01,87.2,6600.0,83.7738,83.9564,83.6392,83.8219,6600.0
2013-08-09 14:00:00,87.01,87.26,86.78,87.09,5500.0,83.6392,83.8795,83.4181,83.7161,5500.0
2013-08-09 14:30:00,87.13,87.31,87.02,87.23,15900.0,83.7546,83.9276,83.6488,83.8507,15900.0
2013-08-09 15:00:00,87.16,87.2,86.82,86.91,33500.0,83.7834,83.8219,83.4566,83.5431,33500.0
2013-08-09 15:30:00,86.91,87.04,86.7,86.8,24200.0,83.5431,83.6681,83.3412,83.4374,24200.0
2013-08-12 09:30:00,86.04,87.39,85.46,87.23,10700.0,82.7068,84.0045,82.1493,83.8507,10700.0
2013-08-12 10:00:00,87.33,87.87,87.21,87.25,12100.0,83.9468,84.4659,83.8315,83.8699,12100.0
2013-08-12 10:30:00,87.23,87.55,87.21,87.34,5700.0,83.8507,84.1583,83.8315,83.9564,5700.0
2013-08-12 11:00:00,87.43,87.45,87.13,87.29,7400.0,84.043,84.0622,83.7546,83.9084,7400.0
2013-08-12 11:30:00,87.31,87.62,87.23,87.51,9600.0,83.9276,84.2256,83.8507,84.1199,9600.0
2013-08-12 12:00:00,87.49,87.64,87.43,87.52,3400.0,84.1006,84.2448,84.043,84.1295,3400.0
2013-08-12 12:30:00,87.44,87.53,87.25,87.5,9100.0,84.0526,84.1391,83.8699,84.1102,9100.0
2013-08-12 13:00:00,87.46,87.54,87.34,87.54,3700.0,84.0718,84.1487,83.9564,84.1487,3700.0
2013-08-12 13:30:00,87.48,87.53,87.39,87.4,2700.0,84.091,84.1391,84.0045,84.0141,2700.0
2013-08-12 14:00:00,87.46,87.56,87.38,87.56,8100.0,84.0718,84.1679,83.9949,84.1679,8100.0
2013-08-12 14:30:00,87.57,87.79,87.52,87.69,5700.0,84.1775,84.389,84.1295,84.2929,5700.0
2013-08-12 15:00:00,87.78,87.95,87.67,87.8,12300.0,84.3794,84.5428,84.2737,84.3986,12300.0
2013-08-12 15:30:00,87.73,87.98,87.73,87.91,37100.0,84.3313,84.5716,84.3313,84.5044,37100.0
2013-08-13 09:30:00,87.87,87.95,87.52,87.59,4000.0,84.4659,84.5428,84.1295,84.1968,4000.0
2013-08-13 10:00:00,87.47,87.61,87.15,87.54,10200.0,84.0814,84.216,83.7738,84.1487,10200.0
2013-08-13 10:30:00,87.48,87.88,87.34,87.68,7100.0,84.091,84.4755,83.9564,84.2833,7100.0
2013-08-13 11:00:00,87.69,88.31,87.62,88.22,4000.0,84.2929,84.8889,84.2256,84.8023,4000.0
2013-08-13 11:30:00,88.23,88.23,87.8,88.14,2200.0,84.812,84.812,84.3986,84.7254,2200.0
2013-08-13 12:00:00,88.1,88.54,87.93,88.53,16800.0,84.687,85.11,84.5236,85.1003,16800.0
2013-08-13 12:30:00,88.61,88.66,88.47,88.66,5500.0,85.1772,85.2253,85.0427,85.2253,5500.0
2013-08-13 13:00:00,88.69,88.69,88.48,88.67,4300.0,85.2541,85.2541,85.0523,85.2349,4300.0
2013-08-13 13:30:00,88.69,88.79,88.47,88.54,8200.0,85.2541,85.3503,85.0427,85.11,8200.0
2013-08-13 14:00:00,88.53,88.56,88.47,88.47,5000.0,85.1003,85.1292,85.0427,85.0427,5000.0
2013-08-13 14:30:00,88.5,88.5,88.01,88.07,5900.0,85.0715,85.0715,84.6005,84.6582,5900.0
2013-08-13 15:00:00,88.08,88.26,88.06,88.22,5800.0,84.6678,84.8408,84.6485,84.8023,5800.0
2013-08-13 15:30:00,88.23,88.31,88.05,88.21,19300.0,84.812,84.8889,84.6389,84.7927,19300.0
2013-08-14 09:30:00,88.32,88.32,87.2,87.81,9000.0,84.8985,84.8985,83.8219,84.4082,9000.0
2013-08-14 10:00:00,87.89,87.89,86.83,87.19,6800.0,84.4851,84.4851,83.4662,83.8123,6800.0
2013-08-14 10:30:00,87.27,87.27,86.32,86.5,10700.0,83.8892,83.8892,82.976,83.149,10700.0
2013-08-14 11:00:00,86.41,86.46,86.26,86.35,5700.0,83.0625,83.1105,82.9183,83.0048,5700.0
2013-08-14 11:30:00,86.42,86.5,86.22,86.3,11600.0,83.0721,83.149,82.8798,82.9567,11600.0
2013-08-14 12:00:00,86.25,86.39,86.14,86.25,5000.0,82.9087,83.0432,82.8029,82.9087,5000.0
2013-08-14 12:30:00,86.26,86.28,86.19,86.25,6300.0,82.9183,82.9375,82.851,82.9087,6300.0
2013-08-14 13:00:00,86.25,86.41,86.22,86.22,14300.0,82.9087,83.0625,82.8798,82.8798,14300.0
2013-08-14 13:30:00,86.21,86.45,86.14,86.42,8300.0,82.8702,83.1009,82.8029,83.0721,8300.0
2013-08-14 14:00:00,86.4,86.6,86.4,86.55,4500.0,83.0529,83.2451,83.0529,83.197,4500.0
2013-08-14 14:30:00,86.62,86.64,86.38,86.45,5800.0,83.2643,83.2836,83.0336,83.1009,5800.0
2013-08-14 15:00:00,86.5,86.69,86.42,86.61,11200.0,83.149,83.3316,83.0721,83.2547,11200.0
2013-08-14 15:30:00,86.6,86.7,86.55,86.6,25400.0,83.2451,83.3412,83.197,83.2451,25400.0
2013-08-15 09:30:00,85.19,85.45,84.79,85.35,16800.0,81.8897,82.1397,81.5052,82.0435,16800.0
2013-08-15 10:00:00,85.4,85.71,85.15,85.71,13900.0,82.0916,82.3896,81.8513,82.3896,13900.0
2013-08-15 10:30:00,85.68,86.01,85.42,85.65,10000.0,82.3607,82.678,82.1108,82.3319,10000.0
2013-08-15 11:00:00,85.7,86.03,85.67,85.91,3800.0,82.38,82.6972,82.3511,82.5818,3800.0
2013-08-15 11:30:00,85.91,86.22,85.86,86.0,5100.0,82.5818,82.8798,82.5338,82.6684,5100.0
2013-08-15 12:00:00,85.98,85.98,85.51,85.91,5700.0,82.6491,82.6491,82.1973,82.5818,5700.0
2013-08-15 12:30:00,85.89,86.18,85.89,86.0,12700.0,82.5626,82.8414,82.5626,82.6684,12700.0
2013-08-15 13:00:00,85.83,85.97,85.48,85.48,5100.0,82.5049,82.6395,82.1685,82.1685,5100.0
2013-08-15 13:30:00,85.5,85.7,85.49,85.6,5200.0,82.1877,82.38,82.1781,82.2838,5200.0
2013-08-15 14:00:00,85.63,85.7,85.18,85.7,11700.0,82.3127,82.38,81.8801,82.38,11700.0
2013-08-15 14:30:00,85.65,85.84,85.6,85.8,7100.0,82.3319,82.5146,82.2838,82.4761,7100.0
2013-08-15 15:00:00,85.74,85.77,85.29,85.45,11900.0,82.4184,82.4473,81.9859,82.1397,11900.0
2013-08-15 15:30:00,85.42,85.66,85.33,85.35,28400.0,82.1108,82.3415,82.0243,82.0435,28400.0
2013-08-16 09:30:00,84.93,85.59,84.69,85.36,27400.0,81.6398,82.2742,81.4091,82.0531,27400.0
2013-08-16 10:00:00,85.31,85.7,85.28,85.51,10000.0,82.0051,82.38,81.9762,82.1973,10000.0
2013-08-16 10:30:00,85.27,86.09,85.27,86.03,10100.0,81.9666,82.7549,81.9666,82.6972,10100.0
2013-08-16 11:00:00,85.95,85.95,85.51,85.53,6000.0,82.6203,82.6203,82.1973,82.2166,6000.0
2013-08-16 11:30:00,85.65,85.85,85.41,85.59,4600.0,82.3319,82.5242,82.1012,82.2742,4600.0
2013-08-16 12:00:00,85.61,85.76,85.55,85.65,7100.0,82.2935,82.4376,82.2358,82.3319,7100.0
2013-08-16 12:30:00,85.73,85.74,85.4,85.64,9800.0,82.4088,82.4184,82.0916,82.3223,9800.0
2013-08-16 13:00:00,85.65,85.69,85.19,85.28,17400.0,82.3319,82.3704,81.8897,81.9762,17400.0
2013-08-16 13:30:00,85.15,85.21,84.81,85.12,5700.0,81.8513,81.909,81.5245,81.8224,5700.0
2013-08-16 14:00:00,85.11,85.19,84.51,84.54,12700.0,81.8128,81.8897,81.2361,81.2649,12700.0
2013-08-16 14:30:00,84.64,84.81,84.33,84.68,17000.0,81.361,81.5245,81.063,81.3995,17000.0
2013-08-16 15:00:00,84.73,84.76,84.52,84.63,17100.0,81.4476,81.4764,81.2457,81.3514,17100.0
2013-08-16 15:30:00,84.6,84.86,84.51,84.51,52400.0,81.3226,81.5725,81.2361,81.2361,52400.0
2013-08-19 09:30:00,84.59,84.59,83.8,83.96,10800.0,81.313,81.313,80.5536,80.7074,10800.0
2013-08-19 10:00:00,84.04,84.88,83.98,84.64,13400.0,80.7843,81.5917,80.7266,81.361,13400.0
2013-08-19 10:30:00,84.7,84.71,84.46,84.46,8500.0,81.4187,81.4283,81.188,81.188,8500.0
2013-08-19 11:00:00,84.44,84.93,84.3,84.46,19300.0,81.1688,81.6398,81.0342,81.188,19300.0
2013-08-19 11:30:00,84.4,84.81,84.28,84.64,12100.0,81.1303,81.5245,81.015,81.361,12100.0
2013-08-19 12:00:00,84.61,84.65,84.38,84.54,5600.0,81.3322,81.3707,81.1111,81.2649,5600.0
2013-08-19 12:30:00,84.6,84.83,84.47,84.59,3900.0,81.3226,81.5437,81.1976,81.313,3900.0
2013-08-19 13:00:00,84.62,84.66,84.37,84.55,4800.0,81.3418,81.3803,81.1015,81.2745,4800.0
2013-08-19 13:30:00,84.55,84.59,84.33,84.54,5700.0,81.2745,81.313,81.063,81.2649,5700.0
2013-08-19 14:00:00,84.54,84.77,84.28,84.44,25100.0,81.2649,81.486,81.015,81.1688,25100.0
2013-08-19 14:30:00,84.42,84.69,84.37,84.58,10700.0,81.1496,81.4091,81.1015,81.3034,10700.0
2013-08-19 15:00:00,84.5,84.58,83.92,84.41,17700.0,81.2265,81.3034,80.6689,81.1399,17700.0
2013-08-19 15:30:00,84.38,84.56,84.17,84.28,25700.0,81.1111,81.2841,80.9092,81.015,25700.0
2013-08-20 09:30:00,84.36,84.4,83.95,83.99,8200.0,81.0919,81.1303,80.6978,80.7362,8200.0
2013-08-20 10:00:00,84.08,84.94,84.08,84.88,8200.0,80.8227,81.6494,80.8227,81.5917,8200.0
2013-08-20 10:30:00,84.77,85.25,84.77,85.02,11300.0,81.486,81.9474,81.486,81.7263,11300.0
2013-08-20 11:00:00,85.02,85.37,85.01,85.2,6600.0,81.7263,82.0628,81.7167,81.8993,6600.0
2013-08-20 11:30:00,85.31,85.94,85.31,85.94,10600.0,82.0051,82.6107,82.0051,82.6107,10600.0
2013-08-20 12:00:00,85.92,86.26,85.89,86.08,8200.0,82.5915,82.9183,82.5626,82.7453,8200.0
2013-08-20 12:30:00,86.09,86.24,85.89,85.96,5700.0,82.7549,82.8991,82.5626,82.6299,5700.0
2013-08-20 13:00:00,86.25,86.31,85.95,86.0,4700.0,82.9087,82.9663,82.6203,82.6684,4700.0
2013-08-20 13:30:00,85.86,86.0,85.83,85.89,3100.0,82.5338,82.6684,82.5049,82.5626,3100.0
2013-08-20 14:00:00,85.89,86.03,85.85,85.98,6800.0,82.5626,82.6972,82.5242,82.6491,6800.0
2013-08-20 14:30:00,86.0,86.31,85.94,86.13,27800.0,82.6684,82.9663,82.6107,82.7933,27800.0
2013-08-20 15:00:00,86.12,86.14,85.96,86.03,12600.0,82.7837,82.8029,82.6299,82.6972,12600.0
2013-08-20 15:30:00,86.04,86.17,85.88,85.92,27600.0,82.7068,82.8318,82.553,82.5915,27600.0
2013-08-21 09:30:00,85.56,86.66,85.56,86.22,9900.0,82.2454,83.3028,82.2454,82.8798,9900.0
2013-08-21 10:00:00,86.3,86.7,85.83,86.08,11700.0,82.9567,83.3412,82.5049,82.7453,11700.0
2013-08-21 10:30:00,85.98,86.37,85.92,86.02,8300.0,82.6491,83.024,82.5915,82.6876,8300.0
2013-08-21 11:00:00,86.08,86.08,85.59,85.64,6000.0,82.7453,82.7453,82.2742,82.3223,6000.0
2013-08-21 11:30:00,85.53,85.8,85.44,85.51,8900.0,82.2166,82.4761,82.13,82.1973,8900.0
2013-08-21 12:00:00,85.64,85.87,85.64,85.79,4700.0,82.3223,82.5434,82.3223,82.4665,4700.0
2013-08-21 12:30:00,85.84,86.2,85.69,86.09,7000.0,82.5146,82.8606,82.3704,82.7549,7000.0
2013-08-21 13:00:00,86.09,86.4,85.79,85.92,5200.0,82.7549,83.0529,82.4665,82.5915,5200.0
2013-08-21 13:30:00,86.08,86.35,85.96,86.19,8400.0,82.7453,83.0048,82.6299,82.851,8400.0
2013-08-21 14:00:00,86.17,86.17,85.26,85.97,22100.0,82.8318,82.8318,81.957,82.6395,22100.0
2013-08-21 14:30:00,86.02,86.66,86.02,86.53,11100.0,82.6876,83.3028,82.6876,83.1778,11100.0
2013-08-21 15:00:00,86.53,86.53,86.0,86.0,12200.0,83.1778,83.1778,82.6684,82.6684,12200.0
2013-08-21 15:30:00,86.04,86.13,85.49,85.54,28000.0,82.7068,82.7933,82.1781,82.2262,28000.0
2013-08-22 09:30:00,85.91,86.79,85.91,86.79,2100.0,82.5818,83.4277,82.5818,83.4277,2100.0
2013-08-22 10:00:00,86.79,86.91,86.29,86.91,5900.0,83.4277,83.5431,82.9471,83.5431,5900.0
2013-08-22 10:30:00,86.97,87.09,86.91,87.04,6200.0,83.6008,83.7161,83.5431,83.6681,6200.0
2013-08-22 11:00:00,87.04,87.22,86.99,87.0,4500.0,83.6681,83.8411,83.62,83.6296,4500.0
2013-08-22 11:30:00,86.99,87.26,86.99,87.18,5700.0,83.62,83.8795,83.62,83.8026,5700.0
2013-08-22 12:00:00,87.22,87.57,87.15,87.54,2700.0,83.8411,84.1775,83.7738,84.1487,2700.0
2013-08-22 12:30:00,87.56,87.69,87.15,87.23,4100.0,84.1679,84.2929,83.7738,83.8507,4100.0
2013-08-22 13:00:00,87.2,87.24,87.1,87.19,3700.0,83.8219,83.8603,83.7257,83.8123,3700.0
2013-08-22 13:30:00,87.15,87.24,86.76,87.17,3500.0,83.7738,83.8603,83.3989,83.793,3500.0
2013-08-22 14:00:00,87.16,87.16,86.65,86.78,1300.0,83.7834,83.7834,83.2932,83.4181,1300.0
2013-08-22 14:30:00,86.76,86.86,86.75,86.83,500.0,83.3989,83.495,83.3893,83.4662,500.0
2013-08-22 15:00:00,86.75,87.07,86.75,86.88,1900.0,83.3893,83.6969,83.3893,83.5143,1900.0
2013-08-22 15:30:00,86.94,87.02,86.83,86.94,23900.0,83.5719,83.6488,83.4662,83.5719,23900.0
2013-08-23 09:30:00,87.04,87.11,86.42,86.56,4200.0,83.6681,83.7354,83.0721,83.2067,4200.0
2013-08-23 10:00:00,86.49,86.56,85.92,86.15,8000.0,83.1394,83.2067,82.5915,82.8125,8000.0
2013-08-23 10:30:00,86.26,86.45,86.09,86.45,7300.0,82.9183,83.1009,82.7549,83.1009,7300.0
2013-08-23 11:00:00,86.51,86.83,86.46,86.63,6500.0,83.1586,83.4662,83.1105,83.2739,6500.0
2013-08-23 11:30:00,86.65,86.97,86.65,86.91,2600.0,83.2932,83.6008,83.2932,83.5431,2600.0
2013-08-23 12:00:00,86.9,86.96,86.62,86.62,3900.0,83.5335,83.5912,83.2643,83.2643,3900.0
2013-08-23 12:30:00,86.69,86.84,86.63,86.69,2500.0,83.3316,83.4758,83.2739,83.3316,2500.0
2013-08-23 13:00:00,86.67,86.78,86.64,86.78,1700.0,83.3124,83.4181,83.2836,83.4181,1700.0
2013-08-23 13:30:00,86.76,86.76,86.54,86.64,3800.0,83.3989,83.3989,83.1874,83.2836,3800.0
2013-08-23 14:00:00,86.6,86.7,86.55,86.55,2200.0,83.2451,83.3412,83.197,83.197,2200.0
2013-08-23 14:30:00,86.56,86.89,86.45,86.82,6200.0,83.2067,83.5239,83.1009,83.4566,6200.0
2013-08-23 15:00:00,86.86,86.94,86.65,86.78,7900.0,83.495,83.5719,83.2932,83.4181,7900.0
2013-08-23 15:30:00,86.77,86.99,86.7,86.75,22200.0,83.4085,83.62,83.3412,83.3893,22200.0
2013-08-26 09:30:00,86.92,87.13,86.42,87.09,4300.0,83.5527,83.7546,83.0721,83.7161,4300.0
2013-08-26 10:00:00,87.08,87.8,87.07,87.56,7700.0,83.7065,84.3986,83.6969,84.1679,7700.0
2013-08-26 10:30:00,87.56,88.31,87.51,87.73,14100.0,84.1679,84.8889,84.1199,84.3313,14100.0
2013-08-26 11:00:00,87.83,88.05,87.64,87.8,11500.0,84.4275,84.6389,84.2448,84.3986,11500.0
2013-08-26 11:30:00,87.8,87.96,87.75,87.91,4800.0,84.3986,84.5524,84.3506,84.5044,4800.0
2013-08-26 12:00:00,87.91,88.02,87.79,87.99,5800.0,84.5044,84.6101,84.389,84.5813,5800.0
2013-08-26 12:30:00,87.91,88.04,87.82,88.0,8900.0,84.5044,84.6293,84.4178,84.5909,8900.0
2013-08-26 13:00:00,88.04,88.36,87.97,87.97,6200.0,84.6293,84.9369,84.562,84.562,6200.0
2013-08-26 13:30:00,88.01,88.19,87.94,88.01,8900.0,84.6005,84.7735,84.5332,84.6005,8900.0
2013-08-26 14:00:00,87.92,88.12,87.86,87.98,2600.0,84.514,84.7062,84.4563,84.5716,2600.0
2013-08-26 14:30:00,87.97,88.06,87.91,88.01,7400.0,84.562,84.6485,84.5044,84.6005,7400.0
2013-08-26 15:00:00,88.01,88.02,87.75,87.85,36400.0,84.6005,84.6101,84.3506,84.4467,36400.0
2013-08-26 15:30:00,87.82,87.92,87.73,87.9,43100.0,84.4178,84.514,84.3313,84.4947,43100.0
2013-08-27 09:30:00,86.76,87.05,86.59,86.64,8000.0,83.3989,83.6777,83.2355,83.2836,8000.0
2013-08-27 10:00:00,86.7,86.88,86.6,86.75,20500.0,83.3412,83.5143,83.2451,83.3893,20500.0
2013-08-27 10:30:00,86.68,86.91,86.55,86.91,25500.0,83.322,83.5431,83.197,83.5431,25500.0
2013-08-27 11:00:00,86.73,86.73,86.16,86.34,6300.0,83.3701,83.3701,82.8222,82.9952,6300.0
2013-08-27 11:30:00,86.36,86.4,86.21,86.39,14900.0,83.0144,83.0529,82.8702,83.0432,14900.0
2013-08-27 12:00:00,86.41,86.41,85.79,85.79,8300.0,83.0625,83.0625,82.4665,82.4665,8300.0
2013-08-27 12:30:00,85.79,85.81,85.55,85.73,8900.0,82.4665,82.4857,82.2358,82.4088,8900.0
2013-08-27 13:00:00,85.7,85.81,85.64,85.68,4900.0,82.38,82.4857,82.3223,82.3607,4900.0
2013-08-27 13:30:00,85.68,85.9,85.59,85.59,6700.0,82.3607,82.5722,82.2742,82.2742,6700.0
2013-08-27 14:00:00,85.55,85.55,84.85,85.26,14200.0,82.2358,82.2358,81.5629,81.957,14200.0
2013-08-27 14:30:00,85.35,85.38,84.98,85.31,7700.0,82.0435,82.0724,81.6879,82.0051,7700.0
2013-08-27 15:00:00,85.19,85.35,84.97,85.08,25800.0,81.8897,82.0435,81.6783,81.784,25800.0
2013-08-27 15:30:00,85.1,85.19,84.76,84.94,41200.0,81.8032,81.8897,81.4764,81.6494,41200.0
2013-08-28 09:30:00,85.05,85.72,85.01,85.4,12200.0,81.7552,82.3992,81.7167,82.0916,12200.0
2013-08-28 10:00:00,85.59,85.92,85.57,85.72,8500.0,82.2742,82.5915,82.255,82.3992,8500.0
2013-08-28 10:30:00,85.63,85.77,85.51,85.61,5700.0,82.3127,82.4473,82.1973,82.2935,5700.0
2013-08-28 11:00:00,85.65,85.83,85.65,85.66,5600.0,82.3319,82.5049,82.3319,82.3415,5600.0
2013-08-28 11:30:00,85.6,85.96,85.4,85.96,5800.0,82.2838,82.6299,82.0916,82.6299,5800.0
2013-08-28 12:00:00,85.95,86.17,85.67,86.17,8300.0,82.6203,82.8318,82.3511,82.8318,8300.0
2013-08-28 12:30:00,86.2,86.2,86.12,86.12,2900.0,82.8606,82.8606,82.7837,82.7837,2900.0
2013-08-28 13:00:00,86.09,86.12,85.96,86.11,3200.0,82.7549,82.7837,82.6299,82.7741,3200.0
2013-08-28 13:30:00,86.16,86.31,86.15,86.29,5700.0,82.8222,82.9663,82.8125,82.9471,5700.0
2013-08-28 14:00:00,86.32,86.43,86.27,86.4,19900.0,82.976,83.0817,82.9279,83.0529,19900.0
2013-08-28 14:30:00,86.38,86.43,86.2,86.21,8200.0,83.0336,83.0817,82.8606,82.8702,8200.0
2013-08-28 15:00:00,86.2,86.48,86.13,86.28,8000.0,82.8606,83.1298,82.7933,82.9375,8000.0
2013-08-28 15:30:00,86.29,86.53,86.14,86.21,36500.0,82.9471,83.1778,82.8029,82.8702,36500.0
2013-08-29 09:30:00,85.86,86.51,85.86,86.46,3400.0,82.5338,83.1586,82.5338,83.1105,3400.0
2013-08-29 10:00:00,86.59,87.44,86.45,87.4,29500.0,83.2355,84.0526,83.1009,84.0141,29500.0
2013-08-29 10:30:00,87.39,88.04,87.33,87.96,15100.0,84.0045,84.6293,83.9468,84.5524,15100.0
2013-08-29 11:00:00,87.97,88.04,87.5,87.67,9300.0,84.562,84.6293,84.1102,84.2737,9300.0
2013-08-29 11:30:00,87.72,88.06,87.66,87.91,3200.0,84.3217,84.6485,84.264,84.5044,3200.0
2013-08-29 12:00:00,87.84,87.89,87.42,87.42,4700.0,84.4371,84.4851,84.0333,84.0333,4700.0
2013-08-29 12:30:00,87.42,87.74,87.35,87.64,8700.0,84.0333,84.3409,83.9661,84.2448,8700.0
2013-08-29 13:00:00,87.64,87.64,87.31,87.36,7400.0,84.2448,84.2448,83.9276,83.9757,7400.0
2013-08-29 13:30:00,87.31,87.41,87.16,87.31,15300.0,83.9276,84.0237,83.7834,83.9276,15300.0
2013-08-29 14:00:00,87.33,87.53,87.29,87.53,7300.0,83.9468,84.1391,83.9084,84.1391,7300.0
2013-08-29 14:30:00,87.54,87.67,87.51,87.61,7300.0,84.1487,84.2737,84.1199,84.216,7300.0
2013-08-29 15:00:00,87.6,87.61,87.52,87.52,19800.0,84.2064,84.216,84.1295,84.1295,19800.0
2013-08-29 15:30:00,87.53,87.88,87.47,87.81,44400.0,84.1391,84.4755,84.0814,84.4082,44400.0
2013-08-30 09:30:00,87.76,88.06,87.47,87.75,19000.0,84.3602,84.6485,84.0814,84.3506,19000.0
2013-08-30 10:00:00,87.86,87.86,87.1,87.39,8700.0,84.4563,84.4563,83.7257,84.0045,8700.0
2013-08-30 10:30:00,87.28,87.4,86.83,87.14,29200.0,83.8988,84.0141,83.4662,83.7642,29200.0
2013-08-30 11:00:00,87.07,87.27,86.93,87.01,14300.0,83.6969,83.8892,83.5623,83.6392,14300.0
2013-08-30 11:30:00,86.99,87.02,86.41,86.53,10900.0,83.62,83.6488,83.0625,83.1778,10900.0
2013-08-30 12:00:00,86.28,86.79,86.28,86.51,8500.0,82.9375,83.4277,82.9375,83.1586,8500.0
2013-08-30 12:30:00,86.45,86.47,86.18,86.43,5600.0,83.1009,83.1201,82.8414,83.0817,5600.0
2013-08-30 13:00:00,86.35,86.43,85.78,86.09,15000.0,83.0048,83.0817,82.4569,82.7549,15000.0
2013-08-30 13:30:00,86.06,86.31,85.87,86.0,9200.0,82.726,82.9663,82.5434,82.6684,9200.0
2013-08-30 14:00:00,85.89,86.2,85.82,86.03,12800.0,82.5626,82.8606,82.4953,82.6972,12800.0
2013-08-30 14:30:00,86.07,86.2,85.97,86.17,16400.0,82.7356,82.8606,82.6395,82.8318,16400.0
2013-08-30 15:00:00,86.17,86.27,85.88,86.02,16600.0,82.8318,82.9279,82.553,82.6876,16600.0
2013-08-30 15:30:00,86.02,86.03,85.29,85.5,51100.0,82.6876,82.6972,81.9859,82.1877,51100.0
2013-09-03 09:30:00,86.53,87.72,86.28,86.42,12000.0,83.1778,84.3217,82.9375,83.0721,12000.0
2013-09-03 10:00:00,86.44,86.61,86.1,86.44,47900.0,83.0913,83.2547,82.7645,83.0913,47900.0
2013-09-03 10:30:00,86.44,87.04,86.32,87.04,21000.0,83.0913,83.6681,82.976,83.6681,21000.0
2013-09-03 11:00:00,86.94,87.03,85.89,86.03,13700.0,83.5719,83.6585,82.5626,82.6972,13700.0
2013-09-03 11:30:00,85.73,85.94,85.49,85.6,13400.0,82.4088,82.6107,82.1781,82.2838,13400.0
2013-09-03 12:00:00,85.45,85.83,85.2,85.83,13700.0,82.1397,82.5049,81.8993,82.5049,13700.0
2013-09-03 12:30:00,85.92,85.96,85.51,85.58,7800.0,82.5915,82.6299,82.1973,82.2646,7800.0
2013-09-03 13:00:00,85.49,85.51,84.9,85.33,22000.0,82.1781,82.1973,81.611,82.0243,22000.0
2013-09-03 13:30:00,85.06,85.15,84.34,84.46,15900.0,81.7648,81.8513,81.0727,81.188,15900.0
2013-09-03 14:00:00,84.6,84.79,83.77,83.86,17300.0,81.3226,81.5052,80.5247,80.6113,17300.0
2013-09-03 14:30:00,83.85,84.23,83.61,84.15,31400.0,80.6016,80.9669,80.3709,80.89,31400.0
2013-09-03 15:00:00,84.17,84.99,84.17,84.58,23200.0,80.9092,81.6975,80.9092,81.3034,23200.0
2013-09-03 15:30:00,84.63,85.07,84.3,84.4,81300.0,81.3514,81.7744,81.0342,81.1303,81300.0
2013-09-04 09:30:00,84.4,84.85,84.4,84.47,10300.0,81.1303,81.5629,81.1303,81.1976,10300.0
2013-09-04 10:00:00,84.55,85.01,84.47,84.84,19200.0,81.2745,81.7167,81.1976,81.5533,19200.0
2013-09-04 10:30:00,84.92,85.35,84.73,85.27,18400.0,81.6302,82.0435,81.4476,81.9666,18400.0
2013-09-04 11:00:00,85.35,85.74,85.34,85.67,8900.0,82.0435,82.4184,82.0339,82.3511,8900.0
2013-09-04 11:30:00,85.69,86.12,85.69,86.12,15700.0,82.3704,82.7837,82.3704,82.7837,15700.0
2013-09-04 12:00:00,86.13,86.34,85.97,86.0,8300.0,82.7933,82.9952,82.6395,82.6684,8300.0
2013-09-04 12:30:00,86.02,86.02,85.67,85.74,11600.0,82.6876,82.6876,82.3511,82.4184,11600.0
2013-09-04 13:00:00,85.91,86.04,85.84,86.01,6900.0,82.5818,82.7068,82.5146,82.678,6900.0
2013-09-04 13:30:00,86.04,86.04,85.71,85.76,5100.0,82.7068,82.7068,82.3896,82.4376,5100.0
2013-09-04 14:00:00,85.88,85.99,85.79,85.96,4400.0,82.553,82.6587,82.4665,82.6299,4400.0
2013-09-04 14:30:00,86.02,86.16,85.89,86.09,7100.0,82.6876,82.8222,82.5626,82.7549,7100.0
2013-09-04 15:00:00,86.06,86.23,85.93,86.2,17000.0,82.726,82.8894,82.6011,82.8606,17000.0
2013-09-04 15:30:00,86.19,86.63,86.14,86.62,60600.0,82.851,83.2739,82.8029,83.2643,60600.0
2013-09-05 09:30:00,86.45,86.95,86.45,86.83,8700.0,83.1009,83.5815,83.1009,83.4662,8700.0
2013-09-05 10:00:00,86.89,87.3,86.68,87.26,12300.0,83.5239,83.918,83.322,83.8795,12300.0
2013-09-05 10:30:00,87.23,87.35,87.08,87.26,10400.0,83.8507,83.9661,83.7065,83.8795,10400.0
2013-09-05 11:00:00,87.21,87.69,87.21,87.41,8200.0,83.8315,84.2929,83.8315,84.0237,8200.0
2013-09-05 11:30:00,87.46,87.76,87.44,87.7,5500.0,84.0718,84.3602,84.0526,84.3025,5500.0
2013-09-05 12:00:00,87.7,87.8,87.7,87.77,3700.0,84.3025,84.3986,84.3025,84.3698,3700.0
2013-09-05 12:30:00,87.75,87.83,87.7,87.77,4500.0,84.3506,84.4275,84.3025,84.3698,4500.0
2013-09-05 13:00:00,87.73,87.95,87.7,87.94,6400.0,84.3313,84.5428,84.3025,84.5332,6400.0
2013-09-05 13:30:00,87.92,88.15,87.81,88.09,12400.0,84.514,84.7351,84.4082,84.6774,12400.0
2013-09-05 14:00:00,88.09,88.22,87.97,87.99,12100.0,84.6774,84.8023,84.562,84.5813,12100.0
2013-09-05 14:30:00,88.07,88.22,87.95,88.15,6200.0,84.6582,84.8023,84.5428,84.7351,6200.0
2013-09-05 15:00:00,88.18,88.25,88.07,88.15,13000.0,84.7639,84.8312,84.6582,84.7351,13000.0
2013-09-05 15:30:00,88.15,88.22,87.77,87.81,34800.0,84.7351,84.8023,84.3698,84.4082,34800.0
2013-09-06 09:30:00,88.04,88.04,86.75,87.23,14600.0,84.6293,84.6293,83.3893,83.8507,14600.0
2013-09-06 10:00:00,87.27,87.33,86.43,87.33,8300.0,83.8892,83.9468,83.0817,83.9468,8300.0
2013-09-06 10:30:00,87.42,88.15,87.32,87.98,4100.0,84.0333,84.7351,83.9372,84.5716,4100.0
2013-09-06 11:00:00,88.09,88.17,87.8,88.02,3500.0,84.6774,84.7543,84.3986,84.6101,3500.0
2013-09-06 11:30:00,88.02,88.36,87.99,88.36,1800.0,84.6101,84.9369,84.5813,84.9369,1800.0
2013-09-06 12:00:00,88.43,88.48,88.26,88.33,3000.0,85.0042,85.0523,84.8408,84.9081,3000.0
2013-09-06 12:30:00,88.26,88.48,88.25,88.41,3200.0,84.8408,85.0523,84.8312,84.985,3200.0
2013-09-06 13:00:00,88.43,88.58,88.33,88.41,3500.0,85.0042,85.1484,84.9081,84.985,3500.0
2013-09-06 13:30:00,88.46,88.81,88.4,88.76,2400.0,85.0331,85.3695,84.9754,85.3214,2400.0
2013-09-06 14:00:00,88.74,88.83,88.63,88.69,5200.0,85.3022,85.3887,85.1965,85.2541,5200.0
2013-09-06 14:30:00,88.69,88.76,88.31,88.34,5600.0,85.2541,85.3214,84.8889,84.9177,5600.0
2013-09-06 15:00:00,88.32,88.39,87.91,88.04,9700.0,84.8985,84.9658,84.5044,84.6293,9700.0
2013-09-06 15:30:00,88.03,88.05,87.47,87.53,28600.0,84.6197,84.6389,84.0814,84.1391,28600.0
2013-09-09 09:30:00,88.16,89.38,88.16,89.27,3700.0,84.7447,85.9174,84.7447,85.8117,3700.0
2013-09-09 10:00:00,89.29,89.34,89.04,89.34,6500.0,85.8309,85.879,85.5906,85.879,6500.0
2013-09-09 10:30:00,89.1,89.34,89.09,89.19,2100.0,85.6483,85.879,85.6386,85.7348,2100.0
2013-09-09 11:00:00,89.22,89.33,89.04,89.13,2900.0,85.7636,85.8693,85.5906,85.6771,2900.0
2013-09-09 11:30:00,89.04,89.28,89.04,89.21,1800.0,85.5906,85.8213,85.5906,85.754,1800.0
2013-09-09 12:00:00,89.26,89.56,89.26,89.55,5000.0,85.8021,86.0904,85.8021,86.0808,5000.0
2013-09-09 12:30:00,89.55,89.62,89.42,89.57,4000.0,86.0808,86.1481,85.9559,86.1001,4000.0
2013-09-09 13:00:00,89.53,89.75,89.53,89.75,3200.0,86.0616,86.2731,86.0616,86.2731,3200.0
2013-09-09 13:30:00,89.75,90.4,89.75,90.4,10200.0,86.2731,86.8979,86.2731,86.8979,10200.0
2013-09-09 14:00:00,90.4,90.75,90.4,90.62,6300.0,86.8979,87.2343,86.8979,87.1094,6300.0
2013-09-09 14:30:00,90.57,90.86,90.56,90.7,14200.0,87.0613,87.3401,87.0517,87.1863,14200.0
2013-09-09 15:00:00,90.7,90.77,90.34,90.59,17700.0,87.1863,87.2536,86.8402,87.0805,17700.0
2013-09-09 15:30:00,90.59,90.61,90.25,90.35,73900.0,87.0805,87.0998,86.7537,86.8498,73900.0
2013-09-10 09:30:00,91.04,91.46,90.99,91.23,15300.0,87.5131,87.9168,87.465,87.6957,15300.0
2013-09-10 10:00:00,91.32,91.46,90.87,91.05,18500.0,87.7823,87.9168,87.3497,87.5227,18500.0
2013-09-10 10:30:00,91.05,91.31,91.01,91.17,21700.0,87.5227,87.7726,87.4843,87.6381,21700.0
2013-09-10 11:00:00,91.21,91.3,91.2,91.23,10900.0,87.6765,87.763,87.6669,87.6957,10900.0
2013-09-10 11:30:00,91.2,91.44,91.16,91.24,16500.0,87.6669,87.8976,87.6285,87.7054,16500.0
2013-09-10 12:00:00,91.24,91.32,91.2,91.24,11400.0,87.7054,87.7823,87.6669,87.7054,11400.0
2013-09-10 12:30:00,91.25,91.36,91.19,91.36,9600.0,87.715,87.8207,87.6573,87.8207,9600.0
2013-09-10 13:00:00,91.36,91.8,91.34,91.8,7600.0,87.8207,88.2437,87.8015,88.2437,7600.0
2013-09-10 13:30:00,91.75,92.2,91.72,92.2,9600.0,88.1956,88.6282,88.1668,88.6282,9600.0
2013-09-10 14:00:00,92.17,92.48,92.11,92.48,28100.0,88.5993,88.8973,88.5417,88.8973,28100.0
2013-09-10 14:30:00,92.44,92.9,92.43,92.9,20400.0,88.8589,89.301,88.8493,89.301,20400.0
2013-09-10 15:00:00,92.84,92.98,92.55,92.56,27700.0,89.2434,89.3779,88.9646,88.9742,27700.0
2013-09-10 15:30:00,92.5,92.5,92.19,92.44,53500.0,88.9165,88.9165,88.6186,88.8589,53500.0
2013-09-11 09:30:00,92.48,92.64,92.0,92.0,15100.0,88.8973,89.0511,88.4359,88.4359,15100.0
2013-09-11 10:00:00,92.0,92.5,92.0,92.21,9300.0,88.4359,88.9165,88.4359,88.6378,9300.0
2013-09-11 10:30:00,92.26,92.26,91.89,91.89,6800.0,88.6858,88.6858,88.3302,88.3302,6800.0
2013-09-11 11:00:00,91.95,92.08,91.74,91.92,4700.0,88.3878,88.5128,88.186,88.359,4700.0
2013-09-11 11:30:00,91.95,92.42,91.89,92.11,4800.0,88.3878,88.8396,88.3302,88.5417,4800.0
2013-09-11 12:00:00,92.25,92.38,92.12,92.25,7900.0,88.6762,88.8012,88.5513,88.6762,7900.0
2013-09-11 12:30:00,92.26,92.3,92.1,92.25,3600.0,88.6858,88.7243,88.532,88.6762,3600.0
2013-09-11 13:00:00,92.25,92.25,92.12,92.2,11300.0,88.6762,88.6762,88.5513,88.6282,11300.0
2013-09-11 13:30:00,92.23,92.24,92.1,92.15,7900.0,88.657,88.6666,88.532,88.5801,7900.0
2013-09-11 14:00:00,92.13,92.25,92.13,92.18,5200.0,88.5609,88.6762,88.5609,88.6089,5200.0
2013-09-11 14:30:00,92.23,92.25,91.92,92.04,4200.0,88.657,88.6762,88.359,88.4744,4200.0
2013-09-11 15:00:00,92.04,92.07,91.72,91.88,11600.0,88.4744,88.5032,88.1668,88.3206,11600.0
2013-09-11 15:30:00,91.84,92.18,91.75,92.09,34600.0,88.2821,88.6089,88.1956,88.5224,34600.0
2013-09-12 09:30:00,91.94,92.35,91.5,91.95,19800.0,88.3782,88.7724,87.9553,88.3878,19800.0
2013-09-12 10:00:00,92.0,92.1,91.78,91.88,15100.0,88.4359,88.532,88.2244,88.3206,15100.0
2013-09-12 10:30:00,91.94,91.95,91.67,91.67,14800.0,88.3782,88.3878,88.1187,88.1187,14800.0
2013-09-12 11:00:00,91.67,91.79,91.48,91.68,7300.0,88.1187,88.234,87.9361,88.1283,7300.0
2013-09-12 11:30:00,91.5,91.55,91.34,91.53,3500.0,87.9553,88.0033,87.8015,87.9841,3500.0
2013-09-12 12:00:00,91.55,91.55,91.17,91.17,4900.0,88.0033,88.0033,87.6381,87.6381,4900.0
2013-09-12 12:30:00,91.22,91.27,91.18,91.19,5800.0,87.6861,87.7342,87.6477,87.6573,5800.0
2013-09-12 13:00:00,91.26,91.54,91.23,91.45,3600.0,87.7246,87.9937,87.6957,87.9072,3600.0
2013-09-12 13:30:00,91.44,91.52,91.21,91.21,7000.0,87.8976,87.9745,87.6765,87.6765,7000.0
2013-09-12 14:00:00,91.24,91.48,91.2,91.35,3700.0,87.7054,87.9361,87.6669,87.8111,3700.0
2013-09-12 14:30:00,91.32,91.54,91.25,91.45,3700.0,87.7823,87.9937,87.715,87.9072,3700.0
2013-09-12 15:00:00,91.49,91.52,91.2,91.29,11600.0,87.9457,87.9745,87.6669,87.7534,11600.0
2013-09-12 15:30:00,91.27,91.49,91.12,91.2,26200.0,87.7342,87.9457,87.59,87.6669,26200.0
2013-09-13 09:30:00,91.23,91.53,91.18,91.21,7700.0,87.6957,87.9841,87.6477,87.6765,7700.0
2013-09-13 10:00:00,91.41,91.41,90.77,90.87,5100.0,87.8688,87.8688,87.2536,87.3497,5100.0
2013-09-13 10:30:00,91.14,91.33,90.86,91.07,5500.0,87.6092,87.7919,87.3401,87.5419,5500.0
2013-09-13 11:00:00,90.97,91.05,90.83,90.92,7500.0,87.4458,87.5227,87.3112,87.3978,7500.0
2013-09-13 11:30:00,91.04,91.05,90.68,90.77,6400.0,87.5131,87.5227,87.167,87.2536,6400.0
2013-09-13 12:00:00,90.7,90.88,90.6,90.6,12500.0,87.1863,87.3593,87.0901,87.0901,12500.0
2013-09-13 12:30:00,90.61,90.8,90.6,90.79,2800.0,87.0998,87.2824,87.0901,87.2728,2800.0
2013-09-13 13:00:00,90.79,90.93,90.77,90.84,3800.0,87.2728,87.4074,87.2536,87.3209,3800.0
2013-09-13 13:30:00,90.83,90.91,90.73,90.77,7100.0,87.3112,87.3881,87.2151,87.2536,7100.0
2013-09-13 14:00:00,90.81,90.84,90.67,90.71,8400.0,87.292,87.3209,87.1574,87.1959,8400.0
2013-09-13 14:30:00,90.66,90.73,90.56,90.65,12700.0,87.1478,87.2151,87.0517,87.1382,12700.0
2013-09-13 15:00:00,90.66,90.7,90.54,90.6,15900.0,87.1478,87.1863,87.0325,87.0901,15900.0
2013-09-13 15:30:00,90.6,90.73,90.52,90.63,36500.0,87.0901,87.2151,87.0132,87.119,36500.0
2013-09-16 09:30:00,91.96,91.99,91.3,91.53,13100.0,88.3975,88.4263,87.763,87.9841,13100.0
2013-09-16 10:00:00,91.66,91.77,91.2,91.52,14200.0,88.1091,88.2148,87.6669,87.9745,14200.0
2013-09-16 10:30:00,91.61,91.76,91.09,91.14,8600.0,88.061,88.2052,87.5612,87.6092,8600.0
2013-09-16 11:00:00,91.2,91.35,90.91,91.15,19700.0,87.6669,87.8111,87.3881,87.6188,19700.0
2013-09-16 11:30:00,91.28,91.37,91.09,91.37,6300.0,87.7438,87.8303,87.5612,87.8303,6300.0
2013-09-16 12:00:00,91.38,91.67,91.25,91.36,20300.0,87.8399,88.1187,87.715,87.8207,20300.0
2013-09-16 12:30:00,91.36,91.61,91.26,91.34,4900.0,87.8207,88.061,87.7246,87.8015,4900.0
2013-09-16 13:00:00,91.4,91.49,91.3,91.3,5400.0,87.8592,87.9457,87.763,87.763,5400.0
2013-09-16 13:30:00,91.3,91.3,90.71,91.26,12700.0,87.763,87.763,87.1959,87.7246,12700.0
2013-09-16 14:00:00,91.25,91.25,90.73,90.82,9000.0,87.715,87.715,87.2151,87.3016,9000.0
2013-09-16 14:30:00,90.79,90.82,90.61,90.7,23800.0,87.2728,87.3016,87.0998,87.1863,23800.0
2013-09-16 15:00:00,90.64,91.07,90.63,90.81,22900.0,87.1286,87.5419,87.119,87.292,22900.0
2013-09-16 15:30:00,90.79,90.86,90.12,90.27,81600.0,87.2728,87.3401,86.6287,86.7729,81600.0
2013-09-17 09:30:00,90.29,91.28,90.29,90.96,15200.0,86.7922,87.7438,86.7922,87.4362,15200.0
2013-09-17 10:00:00,91.02,91.53,90.94,91.36,28300.0,87.4939,87.9841,87.417,87.8207,28300.0
2013-09-17 10:30:00,91.42,91.45,91.16,91.19,29800.0,87.8784,87.9072,87.6285,87.6573,29800.0
2013-09-17 11:00:00,91.17,91.23,91.02,91.07,10600.0,87.6381,87.6957,87.4939,87.5419,10600.0
2013-09-17 11:30:00,91.1,91.38,90.92,91.37,7000.0,87.5708,87.8399,87.3978,87.8303,7000.0
2013-09-17 12:00:00,91.43,91.81,91.43,91.76,20000.0,87.888,88.2533,87.888,88.2052,20000.0
2013-09-17 12:30:00,91.74,92.11,91.7,92.06,14400.0,88.186,88.5417,88.1475,88.4936,14400.0
2013-09-17 13:00:00,92.1,92.51,92.04,92.51,19100.0,88.532,88.9262,88.4744,88.9262,19100.0
2013-09-17 13:30:00,92.5,92.82,91.95,92.11,45500.0,88.9165,89.2241,88.3878,88.5417,45500.0
2013-09-17 14:00:00,92.11,92.6,92.06,92.59,24900.0,88.5417,89.0127,88.4936,89.0031,24900.0
2013-09-17 14:30:00,92.57,92.84,92.52,92.63,22000.0,88.9838,89.2434,88.9358,89.0415,22000.0
2013-09-17 15:00:00,92.59,92.83,92.34,92.75,23800.0,89.0031,89.2338,88.7627,89.1569,23800.0
2013-09-17 15:30:00,92.75,93.15,92.7,93.14,54000.0,89.1569,89.5414,89.1088,89.5317,54000.0
2013-09-18 09:30:00,91.88,92.0,90.31,91.45,34400.0,88.3206,88.4359,86.8114,87.9072,34400.0
2013-09-18 10:00:00,91.47,92.23,91.25,91.97,49300.0,87.9264,88.657,87.715,88.4071,49300.0
2013-09-18 10:30:00,91.97,92.3,91.84,91.85,13400.0,88.4071,88.7243,88.2821,88.2917,13400.0
2013-09-18 11:00:00,91.75,91.75,91.39,91.44,35000.0,88.1956,88.1956,87.8495,87.8976,35000.0
2013-09-18 11:30:00,91.44,91.58,91.26,91.26,7100.0,87.8976,88.0322,87.7246,87.7246,7100.0
2013-09-18 12:00:00,91.19,91.34,91.04,91.28,20000.0,87.6573,87.8015,87.5131,87.7438,20000.0
2013-09-18 12:30:00,91.31,91.39,91.12,91.26,18100.0,87.7726,87.8495,87.59,87.7246,18100.0
2013-09-18 13:00:00,91.29,91.29,90.51,90.82,16300.0,87.7534,87.7534,87.0036,87.3016,16300.0
2013-09-18 13:30:00,90.77,91.34,90.67,91.34,6400.0,87.2536,87.8015,87.1574,87.8015,6400.0
2013-09-18 14:00:00,91.4,93.5,91.35,93.21,22900.0,87.8592,89.8778,87.8111,89.599,22900.0
2013-09-18 14:30:00,92.89,93.77,92.8,93.66,15900.0,89.2914,90.1373,89.2049,90.0316,15900.0
2013-09-18 15:00:00,93.66,93.83,93.36,93.36,19300.0,90.0316,90.195,89.7432,89.7432,19300.0
2013-09-18 15:30:00,93.53,93.66,93.26,93.65,28800.0,89.9066,90.0316,89.6471,90.022,28800.0
2013-09-19 09:30:00,93.77,94.09,93.31,93.4,11800.0,90.1373,90.4449,89.6952,89.7817,11800.0
2013-09-19 10:00:00,93.56,93.75,93.41,93.55,14300.0,89.9355,90.1181,89.7913,89.9259,14300.0
2013-09-19 10:30:00,93.48,93.64,92.95,93.64,20400.0,89.8586,90.0124,89.3491,90.0124,20400.0
2013-09-19 11:00:00,93.55,93.6,93.08,93.27,10200.0,89.9259,89.9739,89.4741,89.6567,10200.0
2013-09-19 11:30:00,93.4,93.4,92.92,92.93,4900.0,89.7817,89.7817,89.3203,89.3299,4900.0
2013-09-19 12:00:00,92.96,93.38,92.96,93.23,4800.0,89.3587,89.7625,89.3587,89.6183,4800.0
2013-09-19 12:30:00,93.26,93.26,92.92,92.92,1700.0,89.6471,89.6471,89.3203,89.3203,1700.0
2013-09-19 13:00:00,92.98,93.05,92.77,92.94,5300.0,89.3779,89.4452,89.1761,89.3395,5300.0
2013-09-19 13:30:00,92.91,92.98,92.79,92.83,2900.0,89.3107,89.3779,89.1953,89.2338,2900.0
2013-09-19 14:00:00,92.82,93.22,92.81,93.16,5500.0,89.2241,89.6086,89.2145,89.551,5500.0
2013-09-19 14:30:00,93.16,93.23,92.95,92.95,7700.0,89.551,89.6183,89.3491,89.3491,7700.0
2013-09-19 15:00:00,92.95,93.36,92.95,93.18,16100.0,89.3491,89.7432,89.3491,89.5702,16100.0
2013-09-19 15:30:00,93.17,93.26,93.02,93.12,20000.0,89.5606,89.6471,89.4164,89.5125,20000.0
2013-09-20 09:30:00,93.46,93.6,92.47,93.3,114000.0,89.8394,89.9739,88.8877,89.6855,114000.0
2013-09-20 10:00:00,93.28,93.34,92.67,92.67,12700.0,89.6663,89.724,89.08,89.08,12700.0
2013-09-20 10:30:00,92.78,92.92,92.37,92.65,14400.0,89.1857,89.3203,88.7916,89.0607,14400.0
2013-09-20 11:00:00,92.65,92.65,91.96,92.07,22900.0,89.0607,89.0607,88.3975,88.5032,22900.0
2013-09-20 11:30:00,92.14,92.72,92.14,92.54,4100.0,88.5705,89.128,88.5705,88.955,4100.0
2013-09-20 12:00:00,92.45,92.45,91.88,91.89,10100.0,88.8685,88.8685,88.3206,88.3302,10100.0
2013-09-20 12:30:00,91.89,91.97,91.22,91.85,24600.0,88.3302,88.4071,87.6861,88.2917,24600.0
2013-09-20 13:00:00,91.95,92.07,91.94,91.97,6000.0,88.3878,88.5032,88.3782,88.4071,6000.0
2013-09-20 13:30:00,92.05,92.06,91.62,91.75,6600.0,88.484,88.4936,88.0706,88.1956,6600.0
2013-09-20 14:00:00,91.74,92.02,91.7,91.99,10100.0,88.186,88.4551,88.1475,88.4263,10100.0
2013-09-20 14:30:00,91.93,92.15,91.67,92.01,13500.0,88.3686,88.5801,88.1187,88.4455,13500.0
2013-09-20 15:00:00,91.93,92.13,91.57,91.65,8700.0,88.3686,88.5609,88.0226,88.0995,8700.0
2013-09-20 15:30:00,91.71,92.07,91.36,91.41,49300.0,88.1571,88.5032,87.8207,87.8688,49300.0
2013-09-23 09:30:00,91.57,91.69,90.53,90.91,16500.0,88.0226,88.1379,87.0229,87.3881,16500.0
2013-09-23 10:00:00,90.98,91.26,90.9,91.05,18700.0,87.4554,87.7246,87.3785,87.5227,18700.0
2013-09-23 10:30:00,91.0,91.25,90.45,90.55,17600.0,87.4747,87.715,86.946,87.0421,17600.0
2013-09-23 11:00:00,90.79,90.93,90.5,90.86,10100.0,87.2728,87.4074,86.994,87.3401,10100.0
2013-09-23 11:30:00,91.0,91.33,90.88,91.18,5900.0,87.4747,87.7919,87.3593,87.6477,5900.0
2013-09-23 12:00:00,91.11,91.61,91.1,91.51,15400.0,87.5804,88.061,87.5708,87.9649,15400.0
2013-09-23 12:30:00,91.52,91.87,91.44,91.86,2900.0,87.9745,88.3109,87.8976,88.3013,2900.0
2013-09-23 13:00:00,91.87,91.98,91.65,91.9,8300.0,88.3109,88.4167,88.0995,88.3398,8300.0
2013-09-23 13:30:00,91.99,92.31,91.87,92.3,5600.0,88.4263,88.7339,88.3109,88.7243,5600.0
2013-09-23 14:00:00,92.28,92.42,92.2,92.21,6900.0,88.7051,88.8396,88.6282,88.6378,6900.0
2013-09-23 14:30:00,92.17,92.33,91.91,92.02,13600.0,88.5993,88.7531,88.3494,88.4551,13600.0
2013-09-23 15:00:00,91.99,92.27,91.65,91.67,10300.0,88.4263,88.6955,88.0995,88.1187,10300.0
2013-09-23 15:30:00,91.69,92.05,91.64,91.77,26500.0,88.1379,88.484,88.0899,88.2148,26500.0
2013-09-24 09:30:00,92.03,92.04,91.54,91.87,8400.0,88.4647,88.4744,87.9937,88.3109,8400.0
2013-09-24 10:00:00,91.55,91.84,91.42,91.82,4000.0,88.0033,88.2821,87.8784,88.2629,4000.0
2013-09-24 10:30:00,91.87,92.34,91.48,91.84,15600.0,88.3109,88.7627,87.9361,88.2821,15600.0
2013-09-24 11:00:00,91.77,92.05,91.54,91.7,18400.0,88.2148,88.484,87.9937,88.1475,18400.0
2013-09-24 11:30:00,91.67,91.86,91.56,91.81,7900.0,88.1187,88.3013,88.013,88.2533,7900.0
2013-09-24 12:00:00,91.87,92.0,91.68,91.92,15200.0,88.3109,88.4359,88.1283,88.359,15200.0
2013-09-24 12:30:00,91.92,91.95,91.7,91.71,15400.0,88.359,88.3878,88.1475,88.1571,15400.0
2013-09-24 13:00:00,91.76,91.93,91.72,91.89,13500.0,88.2052,88.3686,88.1668,88.3302,13500.0
2013-09-24 13:30:00,91.86,91.86,91.69,91.76,7300.0,88.3013,88.3013,88.1379,88.2052,7300.0
2013-09-24 14:00:00,91.74,91.92,91.57,91.63,12400.0,88.186,88.359,88.0226,88.0802,12400.0
2013-09-24 14:30:00,91.56,91.7,91.27,91.64,21000.0,88.013,88.1475,87.7342,88.0899,21000.0
2013-09-24 15:00:00,91.56,91.71,91.32,91.41,26700.0,88.013,88.1571,87.7823,87.8688,26700.0
2013-09-24 15:30:00,91.47,91.47,90.85,91.1,64400.0,87.9264,87.9264,87.3305,87.5708,64400.0
2013-09-25 09:30:00,91.33,91.61,90.93,91.3,23000.0,87.7919,88.061,87.4074,87.763,23000.0
2013-09-25 10:00:00,91.32,91.91,91.09,91.88,15600.0,87.7823,88.3494,87.5612,88.3206,15600.0
2013-09-25 10:30:00,91.86,91.93,91.43,91.43,15800.0,88.3013,88.3686,87.888,87.888,15800.0
2013-09-25 11:00:00,91.29,91.83,91.2,91.66,17800.0,87.7534,88.2725,87.6669,88.1091,17800.0
2013-09-25 11:30:00,91.65,91.85,91.58,91.66,14700.0,88.0995,88.2917,88.0322,88.1091,14700.0
2013-09-25 12:00:00,91.6,92.0,91.25,91.41,13500.0,88.0514,88.4359,87.715,87.8688,13500.0
2013-09-25 12:30:00,91.42,91.64,91.23,91.44,9500.0,87.8784,88.0899,87.6957,87.8976,9500.0
2013-09-25 13:00:00,91.57,91.62,91.14,91.3,12900.0,88.0226,88.0706,87.6092,87.763,12900.0
2013-09-25 13:30:00,91.23,91.33,90.57,91.09,28700.0,87.6957,87.7919,87.0613,87.5612,28700.0
2013-09-25 14:00:00,91.11,91.37,90.95,91.28,9800.0,87.5804,87.8303,87.4266,87.7438,9800.0
2013-09-25 14:30:00,91.26,91.34,90.98,90.98,20400.0,87.7246,87.8015,87.4554,87.4554,20400.0
2013-09-25 15:00:00,91.0,91.25,90.93,90.93,34700.0,87.4747,87.715,87.4074,87.4074,34700.0
2013-09-25 15:30:00,90.97,91.21,90.84,90.97,70700.0,87.4458,87.6765,87.3209,87.4458,70700.0
2013-09-26 09:30:00,91.25,91.96,90.7,91.76,10100.0,87.715,88.3975,87.1863,88.2052,10100.0
2013-09-26 10:00:00,91.75,92.42,91.45,91.73,10300.0,88.1956,88.8396,87.9072,88.1764,10300.0
2013-09-26 10:30:00,91.74,91.86,90.88,91.1,9700.0,88.186,88.3013,87.3593,87.5708,9700.0
2013-09-26 11:00:00,91.09,91.14,90.68,90.91,13500.0,87.5612,87.6092,87.167,87.3881,13500.0
2013-09-26 11:30:00,90.91,91.34,90.91,91.34,3900.0,87.3881,87.8015,87.3881,87.8015,3900.0
2013-09-26 12:00:00,91.38,91.62,91.21,91.61,16800.0,87.8399,88.0706,87.6765,88.061,16800.0
2013-09-26 12:30:00,91.67,91.88,91.59,91.85,15500.0,88.1187,88.3206,88.0418,88.2917,15500.0
2013-09-26 13:00:00,91.78,92.26,91.78,92.22,6200.0,88.2244,88.6858,88.2244,88.6474,6200.0
2013-09-26 13:30:00,92.2,92.29,91.94,91.99,11900.0,88.6282,88.7147,88.3782,88.4263,11900.0
2013-09-26 14:00:00,91.98,92.13,91.89,92.11,12700.0,88.4167,88.5609,88.3302,88.5417,12700.0
2013-09-26 14:30:00,92.16,92.16,91.93,91.99,12600.0,88.5897,88.5897,88.3686,88.4263,12600.0
2013-09-26 15:00:00,92.01,92.16,91.95,92.0,14300.0,88.4455,88.5897,88.3878,88.4359,14300.0
2013-09-26 15:30:00,92.0,92.21,91.78,92.15,43800.0,88.4359,88.6378,88.2244,88.5801,43800.0
2013-09-27 09:30:00,91.41,91.96,91.41,91.63,19600.0,87.8688,88.3975,87.8688,88.0802,19600.0
2013-09-27 10:00:00,91.62,91.91,91.36,91.91,19400.0,88.0706,88.3494,87.8207,88.3494,19400.0
2013-09-27 10:30:00,91.92,92.35,91.92,92.17,12300.0,88.359,88.7724,88.359,88.5993,12300.0
2013-09-27 11:00:00,92.36,92.43,92.05,92.4,8200.0,88.782,88.8493,88.484,88.8204,8200.0
2013-09-27 11:30:00,92.34,92.54,91.97,92.04,10300.0,88.7627,88.955,88.4071,88.4744,10300.0
2013-09-27 12:00:00,92.04,92.21,91.95,92.01,9000.0,88.4744,88.6378,88.3878,88.4455,9000.0
2013-09-27 12:30:00,91.9,91.93,91.7,91.9,10200.0,88.3398,88.3686,88.1475,88.3398,10200.0
2013-09-27 13:00:00,91.91,91.94,91.69,91.83,5700.0,88.3494,88.3782,88.1379,88.2725,5700.0
2013-09-27 13:30:00,91.77,91.77,91.42,91.42,22600.0,88.2148,88.2148,87.8784,87.8784,22600.0
2013-09-27 14:00:00,91.4,91.46,90.89,91.05,21300.0,87.8592,87.9168,87.3689,87.5227,21300.0
2013-09-27 14:30:00,91.07,91.16,90.83,90.88,11600.0,87.5419,87.6285,87.3112,87.3593,11600.0
2013-09-27 15:00:00,90.83,91.07,90.73,91.03,21100.0,87.3112,87.5419,87.2151,87.5035,21100.0
2013-09-27 15:30:00,91.01,91.5,91.01,91.15,95200.0,87.4843,87.9553,87.4843,87.6188,95200.0
2013-09-30 09:30:00,90.13,90.43,89.72,89.84,43300.0,86.6384,86.9267,86.2442,86.3596,43300.0
2013-09-30 10:00:00,89.76,90.45,89.75,90.4,19000.0,86.2827,86.946,86.2731,86.8979,19000.0
2013-09-30 10:30:00,90.41,91.28,90.26,91.08,15300.0,86.9075,87.7438,86.7633,87.5516,15300.0
2013-09-30 11:00:00,91.08,91.51,90.89,91.51,14300.0,87.5516,87.9649,87.3689,87.9649,14300.0
2013-09-30 11:30:00,91.5,91.64,91.24,91.5,14000.0,87.9553,88.0899,87.7054,87.9553,14000.0
2013-09-30 12:00:00,91.51,91.65,91.34,91.65,12700.0,87.9649,88.0995,87.8015,88.0995,12700.0
2013-09-30 12:30:00,91.65,91.96,91.57,91.88,10600.0,88.0995,88.3975,88.0226,88.3206,10600.0
2013-09-30 13:00:00,91.91,92.21,91.76,92.08,13000.0,88.3494,88.6378,88.2052,88.5128,13000.0
2013-09-30 13:30:00,92.1,92.41,92.1,92.24,14800.0,88.532,88.83,88.532,88.6666,14800.0
2013-09-30 14:00:00,92.31,92.55,92.2,92.43,19400.0,88.7339,88.9646,88.6282,88.8493,19400.0
2013-09-30 14:30:00,92.5,92.71,92.46,92.58,16500.0,88.9165,89.1184,88.8781,88.9934,16500.0
2013-09-30 15:00:00,92.57,92.68,92.09,92.16,24700.0,88.9838,89.0896,88.5224,88.5897,24700.0
2013-09-30 15:30:00,92.23,92.47,91.43,91.99,115500.0,88.657,88.8877,87.888,88.4263,115500.0
2013-10-01 09:30:00,92.94,97.98,92.94,95.77,72300.0,89.3395,94.1842,89.3395,92.0599,72300.0
2013-10-01 10:00:00,95.74,96.21,94.79,95.74,60600.0,92.031,92.4828,91.1178,92.031,60600.0
2013-10-01 10:30:00,95.97,99.29,95.94,98.55,47100.0,92.2521,95.4435,92.2233,94.7322,47100.0
2013-10-01 11:00:00,98.55,98.84,96.5,97.25,91900.0,94.7322,95.0109,92.7616,93.4825,91900.0
2013-10-01 11:30:00,97.28,97.45,96.9,97.05,27000.0,93.5114,93.6748,93.1461,93.2903,27000.0
2013-10-01 12:00:00,97.08,97.25,94.82,96.99,80100.0,93.3191,93.4825,91.1467,93.2326,80100.0
2013-10-01 12:30:00,96.88,96.88,95.65,95.86,21600.0,93.1269,93.1269,91.9445,92.1464,21600.0
2013-10-01 13:00:00,95.86,96.47,95.79,96.12,16300.0,92.1464,92.7327,92.0791,92.3963,16300.0
2013-10-01 13:30:00,96.13,96.19,95.74,96.15,18200.0,92.4059,92.4636,92.031,92.4251,18200.0
2013-10-01 14:00:00,96.15,96.25,95.64,95.79,30400.0,92.4251,92.5213,91.9349,92.0791,30400.0
2013-10-01 14:30:00,95.75,96.3,95.73,96.15,35800.0,92.0406,92.5693,92.0214,92.4251,35800.0
2013-10-01 15:00:00,96.11,97.62,95.88,97.26,57500.0,92.3867,93.8382,92.1656,93.4921,57500.0
2013-10-01 15:30:00,97.21,98.45,97.2,98.44,131100.0,93.4441,94.636,93.4345,94.6264,131100.0
2013-10-02 09:30:00,97.79,97.79,95.96,96.25,65200.0,94.0016,94.0016,92.2425,92.5213,65200.0
2013-10-02 10:00:00,96.45,96.87,96.09,96.29,27600.0,92.7135,93.1172,92.3675,92.5597,27600.0
2013-10-02 10:30:00,96.14,96.23,95.1,95.56,28700.0,92.4155,92.502,91.4158,91.858,28700.0
2013-10-02 11:00:00,95.49,96.46,95.49,96.02,18800.0,91.7907,92.7231,91.7907,92.3002,18800.0
2013-10-02 11:30:00,95.97,96.18,95.4,95.4,27400.0,92.2521,92.454,91.7042,91.7042,27400.0
2013-10-02 12:00:00,95.39,95.89,95.27,95.54,15100.0,91.6946,92.1752,91.5792,91.8388,15100.0
2013-10-02 12:30:00,95.53,96.1,95.5,96.0,18100.0,91.8292,92.3771,91.8003,92.281,18100.0
2013-10-02 13:00:00,96.07,96.36,96.02,96.33,23400.0,92.3482,92.627,92.3002,92.5982,23400.0
2013-10-02 13:30:00,96.35,96.38,96.06,96.14,22700.0,92.6174,92.6462,92.3386,92.4155,22700.0
2013-10-02 14:00:00,96.12,96.23,95.85,96.0,25600.0,92.3963,92.502,92.1368,92.281,25600.0
2013-10-02 14:30:00,96.01,96.01,94.97,94.97,35400.0,92.2906,92.2906,91.2909,91.2909,35400.0
2013-10-02 15:00:00,94.94,95.0,94.2,94.2,64500.0,91.262,91.3197,90.5507,90.5507,64500.0
2013-10-02 15:30:00,94.21,94.55,93.94,94.1,125400.0,90.5603,90.8871,90.3008,90.4546,125400.0
2013-10-03 09:30:00,94.05,94.05,93.18,93.19,20600.0,90.4065,90.4065,89.5702,89.5798,20600.0
2013-10-03 10:00:00,93.1,93.21,92.45,92.66,22700.0,89.4933,89.599,88.8685,89.0703,22700.0
2013-10-03 10:30:00,92.52,92.77,92.3,92.56,17400.0,88.9358,89.1761,88.7243,88.9742,17400.0
2013-10-03 11:00:00,92.55,92.71,92.19,92.19,13900.0,88.9646,89.1184,88.6186,88.6186,13900.0
2013-10-03 11:30:00,92.11,92.42,91.8,91.83,16300.0,88.5417,88.8396,88.2437,88.2725,16300.0
2013-10-03 12:00:00,91.82,92.08,91.61,91.89,13000.0,88.2629,88.5128,88.061,88.3302,13000.0
2013-10-03 12:30:00,91.89,92.46,91.89,92.29,13400.0,88.3302,88.8781,88.3302,88.7147,13400.0
2013-10-03 13:00:00,92.29,92.72,92.25,92.62,7900.0,88.7147,89.128,88.6762,89.0319,7900.0
2013-10-03 13:30:00,92.73,93.18,92.68,93.05,11500.0,89.1376,89.5702,89.0896,89.4452,11500.0
2013-10-03 14:00:00,93.04,93.04,92.52,92.9,18200.0,89.4356,89.4356,88.9358,89.301,18200.0
2013-10-03 14:30:00,93.09,93.09,92.71,92.9,18300.0,89.4837,89.4837,89.1184,89.301,18300.0
2013-10-03 15:00:00,92.83,92.96,92.74,92.8,30900.0,89.2338,89.3587,89.1472,89.2049,30900.0
2013-10-03 15:30:00,92.85,93.05,92.67,92.84,66300.0,89.253,89.4452,89.08,89.2434,66300.0
2013-10-04 09:30:00,93.65,94.84,92.82,94.65,55600.0,90.022,91.1659,89.2241,90.9833,55600.0
2013-10-04 10:00:00,94.76,94.76,93.79,94.02,22100.0,91.089,91.089,90.1566,90.3777,22100.0
2013-10-04 10:30:00,94.05,94.67,93.99,94.48,49800.0,90.4065,91.0025,90.3488,90.8198,49800.0
2013-10-04 11:00:00,94.54,94.6,94.23,94.31,40100.0,90.8775,90.9352,90.5795,90.6564,40100.0
2013-10-04 11:30:00,94.33,94.69,94.3,94.69,25400.0,90.6756,91.0217,90.6468,91.0217,25400.0
2013-10-04 12:00:00,94.7,95.2,94.54,95.14,30300.0,91.0313,91.5119,90.8775,91.4543,30300.0
2013-10-04 12:30:00,95.12,95.31,95.0,95.14,15800.0,91.435,91.6177,91.3197,91.4543,15800.0
2013-10-04 13:00:00,95.14,95.21,94.88,94.95,15500.0,91.4543,91.5216,91.2043,91.2716,15500.0
2013-10-04 13:30:00,94.99,95.55,94.96,95.35,18800.0,91.3101,91.8484,91.2812,91.6561,18800.0
2013-10-04 14:00:00,95.35,96.08,95.35,96.02,22800.0,91.6561,92.3579,91.6561,92.3002,22800.0
2013-10-04 14:30:00,95.94,96.57,95.91,96.31,37200.0,92.2233,92.8289,92.1944,92.5789,37200.0
2013-10-04 15:00:00,96.3,96.56,95.0,96.01,90900.0,92.5693,92.8193,91.3197,92.2906,90900.0
2013-10-04 15:30:00,96.02,96.19,95.88,95.94,92300.0,92.3002,92.4636,92.1656,92.2233,92300.0
2013-10-07 09:30:00,95.27,95.91,95.01,95.64,13500.0,91.5792,92.1944,91.3293,91.9349,13500.0
2013-10-07 10:00:00,95.42,96.09,95.08,95.94,18400.0,91.7234,92.3675,91.3966,92.2233,18400.0
2013-10-07 10:30:00,95.91,96.08,95.65,96.02,15700.0,92.1944,92.3579,91.9445,92.3002,15700.0
2013-10-07 11:00:00,96.02,96.19,95.87,96.08,17900.0,92.3002,92.4636,92.156,92.3579,17900.0
2013-10-07 11:30:00,96.06,96.7,96.05,96.64,28600.0,92.3386,92.9538,92.329,92.8962,28600.0
2013-10-07 12:00:00,96.64,96.7,96.19,96.44,22500.0,92.8962,92.9538,92.4636,92.7039,22500.0
2013-10-07 12:30:00,96.36,96.57,96.16,96.43,33200.0,92.627,92.8289,92.4348,92.6943,33200.0
2013-10-07 13:00:00,96.46,96.94,96.44,96.58,17700.0,92.7231,93.1845,92.7039,92.8385,17700.0
2013-10-07 13:30:00,96.62,96.86,96.61,96.86,24900.0,92.8769,93.1076,92.8673,93.1076,24900.0
2013-10-07 14:00:00,96.78,96.94,96.62,96.94,36000.0,93.0307,93.1845,92.8769,93.1845,36000.0
2013-10-07 14:30:00,96.91,97.38,96.88,97.33,67600.0,93.1557,93.6075,93.1269,93.5594,67600.0
2013-10-07 15:00:00,97.36,97.48,96.54,96.93,88600.0,93.5883,93.7036,92.8,93.1749,88600.0
2013-10-07 15:30:00,96.92,97.05,96.32,96.32,113200.0,93.1653,93.2903,92.5886,92.5886,113200.0
2013-10-08 09:30:00,96.15,97.19,96.07,97.07,14100.0,92.4251,93.4249,92.3482,93.3095,14100.0
2013-10-08 10:00:00,97.11,97.15,96.26,97.09,19800.0,93.3479,93.3864,92.5309,93.3287,19800.0
2013-10-08 10:30:00,96.99,97.16,96.31,96.73,51000.0,93.2326,93.396,92.5789,92.9827,51000.0
2013-10-08 11:00:00,96.69,96.8,95.97,96.7,34600.0,92.9442,93.05,92.2521,92.9538,34600.0
2013-10-08 11:30:00,96.64,96.64,95.96,96.01,31900.0,92.8962,92.8962,92.2425,92.2906,31900.0
2013-10-08 12:00:00,96.0,96.02,95.26,95.53,26000.0,92.281,92.3002,91.5696,91.8292,26000.0
2013-10-08 12:30:00,95.63,95.98,95.41,95.71,37100.0,91.9253,92.2617,91.7138,92.0022,37100.0
2013-10-08 13:00:00,95.72,95.87,95.62,95.77,15800.0,92.0118,92.156,91.9157,92.0599,15800.0
2013-10-08 13:30:00,95.77,95.78,95.11,95.36,21500.0,92.0599,92.0695,91.4254,91.6657,21500.0
2013-10-08 14:00:00,95.37,95.41,94.68,95.22,24800.0,91.6754,91.7138,91.0121,91.5312,24800.0
2013-10-08 14:30:00,95.16,95.6,95.11,95.6,25700.0,91.4735,91.8964,91.4254,91.8964,25700.0
2013-10-08 15:00:00,95.57,95.65,95.37,95.59,33000.0,91.8676,91.9445,91.6754,91.8868,33000.0
2013-10-08 15:30:00,95.55,95.66,94.78,94.83,74700.0,91.8484,91.9541,91.1082,91.1563,74700.0
2013-10-09 09:30:00,94.94,95.12,94.3,94.69,19100.0,91.262,91.435,90.6468,91.0217,19100.0
2013-10-09 10:00:00,94.58,95.0,94.31,94.75,30300.0,90.916,91.3197,90.6564,91.0794,30300.0
2013-10-09 10:30:00,94.65,94.65,93.99,94.01,9300.0,90.9833,90.9833,90.3488,90.368,9300.0
2013-10-09 11:00:00,94.26,94.26,93.63,93.84,9600.0,90.6084,90.6084,90.0028,90.2046,9600.0
2013-10-09 11:30:00,93.85,94.08,93.65,93.8,23600.0,90.2142,90.4353,90.022,90.1662,23600.0
2013-10-09 12:00:00,93.85,93.99,93.72,93.87,34900.0,90.2142,90.3488,90.0893,90.2335,34900.0
2013-10-09 12:30:00,93.92,93.99,93.68,93.7,14200.0,90.2815,90.3488,90.0508,90.0701,14200.0
2013-10-09 13:00:00,93.8,93.87,93.55,93.69,50100.0,90.1662,90.2335,89.9259,90.0604,50100.0
2013-10-09 13:30:00,93.63,93.72,93.36,93.64,18400.0,90.0028,90.0893,89.7432,90.0124,18400.0
2013-10-09 14:00:00,93.65,93.65,93.06,93.14,42000.0,90.022,90.022,89.4548,89.5317,42000.0
2013-10-09 14:30:00,93.15,93.73,93.14,93.73,22900.0,89.5414,90.0989,89.5317,90.0989,22900.0
2013-10-09 15:00:00,93.75,93.78,93.38,93.42,34100.0,90.1181,90.147,89.7625,89.8009,34100.0
2013-10-09 15:30:00,93.43,93.55,92.88,93.17,85400.0,89.8105,89.9259,89.2818,89.5606,85400.0
2013-10-10 09:30:00,94.23,94.86,94.06,94.86,17400.0,90.5795,91.1851,90.4161,91.1851,17400.0
2013-10-10 10:00:00,94.92,95.18,94.72,95.11,33900.0,91.2428,91.4927,91.0505,91.4254,33900.0
2013-10-10 10:30:00,95.11,95.58,95.0,95.25,10900.0,91.4254,91.8772,91.3197,91.56,10900.0
2013-10-10 11:00:00,95.21,95.34,95.0,95.09,13100.0,91.5216,91.6465,91.3197,91.4062,13100.0
2013-10-10 11:30:00,95.25,95.6,95.13,95.37,5700.0,91.56,91.8964,91.4447,91.6754,5700.0
2013-10-10 12:00:00,95.41,95.55,95.33,95.49,5800.0,91.7138,91.8484,91.6369,91.7907,5800.0
2013-10-10 12:30:00,95.37,95.58,95.09,95.13,8100.0,91.6754,91.8772,91.4062,91.4447,8100.0
2013-10-10 13:00:00,95.19,95.36,95.07,95.21,6100.0,91.5023,91.6657,91.387,91.5216,6100.0
2013-10-10 13:30:00,95.2,95.38,95.19,95.38,12200.0,91.5119,91.685,91.5023,91.685,12200.0
2013-10-10 14:00:00,95.35,95.36,95.02,95.28,7100.0,91.6561,91.6657,91.3389,91.5888,7100.0
2013-10-10 14:30:00,95.22,95.31,95.2,95.2,13600.0,91.5312,91.6177,91.5119,91.5119,13600.0
2013-10-10 15:00:00,95.25,96.01,95.25,95.71,20700.0,91.56,92.2906,91.56,92.0022,20700.0
2013-10-10 15:30:00,95.8,96.16,95.63,96.1,45900.0,92.0887,92.4348,91.9253,92.3771,45900.0
2013-10-11 09:30:00,96.06,96.76,95.5,96.76,16600.0,92.3386,93.0115,91.8003,93.0115,16600.0
2013-10-11 10:00:00,96.84,96.91,96.56,96.91,10400.0,93.0884,93.1557,92.8193,93.1557,10400.0
2013-10-11 10:30:00,96.88,97.24,96.67,97.21,26500.0,93.1269,93.4729,92.925,93.4441,26500.0
2013-10-11 11:00:00,97.19,97.45,97.14,97.38,12900.0,93.4249,93.6748,93.3768,93.6075,12900.0
2013-10-11 11:30:00,97.39,97.48,97.17,97.3,33200.0,93.6171,93.7036,93.4056,93.5306,33200.0
2013-10-11 12:00:00,97.31,97.51,97.09,97.25,18100.0,93.5402,93.7325,93.3287,93.4825,18100.0
2013-10-11 12:30:00,97.25,97.79,97.21,97.59,23300.0,93.4825,94.0016,93.4441,93.8094,23300.0
2013-10-11 13:00:00,97.55,97.55,97.04,97.04,16400.0,93.7709,93.7709,93.2807,93.2807,16400.0
2013-10-11 13:30:00,97.12,97.29,97.1,97.29,17100.0,93.3576,93.521,93.3383,93.521,17100.0
2013-10-11 14:00:00,97.3,97.3,97.09,97.22,12900.0,93.5306,93.5306,93.3287,93.4537,12900.0
2013-10-11 14:30:00,97.25,97.27,97.13,97.25,14300.0,93.4825,93.5018,93.3672,93.4825,14300.0
2013-10-11 15:00:00,97.25,97.4,97.01,97.4,21300.0,93.4825,93.6267,93.2518,93.6267,21300.0
2013-10-11 15:30:00,97.39,97.85,97.37,97.83,57800.0,93.6171,94.0593,93.5979,94.0401,57800.0
2013-10-14 09:30:00,97.38,97.83,96.5,97.75,12600.0,93.6075,94.0401,92.7616,93.9632,12600.0
2013-10-14 10:00:00,97.63,97.91,97.3,97.68,12200.0,93.8478,94.117,93.5306,93.8959,12200.0
2013-10-14 10:30:00,97.75,97.84,97.34,97.69,11900.0,93.9632,94.0497,93.569,93.9055,11900.0
2013-10-14 11:00:00,97.7,97.81,97.55,97.72,4700.0,93.9151,94.0208,93.7709,93.9343,4700.0
2013-10-14 11:30:00,97.8,98.4,97.8,98.4,11600.0,94.0112,94.588,94.0112,94.588,11600.0
2013-10-14 12:00:00,98.39,98.59,98.25,98.3,12000.0,94.5784,94.7706,94.4438,94.4918,12000.0
2013-10-14 12:30:00,98.39,98.55,98.22,98.54,5900.0,94.5784,94.7322,94.4149,94.7226,5900.0
2013-10-14 13:00:00,98.5,98.79,98.42,98.68,7000.0,94.6841,94.9629,94.6072,94.8571,7000.0
2013-10-14 13:30:00,98.65,98.78,98.39,98.52,6200.0,94.8283,94.9533,94.5784,94.7033,6200.0
2013-10-14 14:00:00,98.55,98.84,98.55,98.72,6900.0,94.7322,95.0109,94.7322,94.8956,6900.0
2013-10-14 14:30:00,98.74,98.75,98.35,98.62,11100.0,94.9148,94.9244,94.5399,94.7995,11100.0
2013-10-14 15:00:00,98.56,98.85,98.36,98.77,18100.0,94.7418,95.0205,94.5495,94.9436,18100.0
2013-10-14 15:30:00,98.78,99.08,98.6,99.06,49700.0,94.9533,95.2416,94.7802,95.2224,49700.0
2013-10-15 09:30:00,98.84,99.0,97.37,97.38,11000.0,95.0109,95.1647,93.5979,93.6075,11000.0
2013-10-15 10:00:00,97.38,97.49,97.1,97.2,24500.0,93.6075,93.7132,93.3383,93.4345,24500.0
2013-10-15 10:30:00,97.14,97.29,96.6,96.68,12000.0,93.3768,93.521,92.8577,92.9346,12000.0
2013-10-15 11:00:00,96.66,97.29,96.52,97.11,13700.0,92.9154,93.521,92.7808,93.3479,13700.0
2013-10-15 11:30:00,97.14,97.59,96.9,97.46,21000.0,93.3768,93.8094,93.1461,93.6844,21000.0
2013-10-15 12:00:00,97.39,97.51,97.08,97.25,31400.0,93.6171,93.7325,93.3191,93.4825,31400.0
2013-10-15 12:30:00,97.25,97.38,97.16,97.3,7500.0,93.4825,93.6075,93.396,93.5306,7500.0
2013-10-15 13:00:00,97.26,97.45,97.25,97.32,15200.0,93.4921,93.6748,93.4825,93.5498,15200.0
2013-10-15 13:30:00,97.31,97.47,97.28,97.41,16500.0,93.5402,93.694,93.5114,93.6363,16500.0
2013-10-15 14:00:00,97.3,97.53,97.23,97.36,8100.0,93.5306,93.7517,93.4633,93.5883,8100.0
2013-10-15 14:30:00,97.3,97.39,97.02,97.3,17200.0,93.5306,93.6171,93.2614,93.5306,17200.0
2013-10-15 15:00:00,97.4,97.97,97.29,97.53,18600.0,93.6267,94.1746,93.521,93.7517,18600.0
2013-10-15 15:30:00,97.52,97.58,97.19,97.25,45400.0,93.7421,93.7997,93.4249,93.4825,45400.0
2013-10-16 09:30:00,98.07,98.55,96.94,98.25,14400.0,94.3966,94.8586,93.3089,94.5699,14400.0
2013-10-16 10:00:00,98.23,98.74,98.04,98.55,16300.0,94.5506,95.0415,94.3677,94.8586,16300.0
2013-10-16 10:30:00,98.54,98.55,97.91,98.15,6200.0,94.849,94.8586,94.2426,94.4736,6200.0
2013-10-16 11:00:00,98.14,98.53,97.68,97.91,74600.0,94.464,94.8394,94.0212,94.2426,74600.0
2013-10-16 11:30:00,97.77,98.01,97.67,97.74,23400.0,94.1079,94.3389,94.0116,94.079,23400.0
2013-10-16 12:00:00,97.73,98.13,97.63,97.86,13200.0,94.0694,94.4544,93.9731,94.1945,13200.0
2013-10-16 12:30:00,97.8,97.88,97.44,97.5,12700.0,94.1367,94.2137,93.7902,93.848,12700.0
2013-10-16 13:00:00,97.55,97.63,97.02,97.17,18500.0,93.8961,93.9731,93.386,93.5303,18500.0
2013-10-16 13:30:00,97.21,97.49,97.09,97.39,16100.0,93.5688,93.8383,93.4533,93.7421,16100.0
2013-10-16 14:00:00,97.3,97.4,96.94,97.03,17700.0,93.6555,93.7517,93.3089,93.3956,17700.0
2013-10-16 14:30:00,97.03,97.26,96.95,97.08,15400.0,93.3956,93.617,93.3186,93.4437,15400.0
2013-10-16 15:00:00,97.09,97.57,96.99,97.37,48100.0,93.4533,93.9154,93.3571,93.7228,48100.0
2013-10-16 15:30:00,97.37,97.47,97.15,97.38,33200.0,93.7228,93.8191,93.5111,93.7325,33200.0
2013-10-17 09:30:00,97.04,97.55,96.94,97.01,41900.0,93.4052,93.8961,93.3089,93.3763,41900.0
2013-10-17 10:00:00,97.03,97.41,96.99,97.39,5100.0,93.3956,93.7613,93.3571,93.7421,5100.0
2013-10-17 10:30:00,97.58,97.94,97.53,97.82,7600.0,93.925,94.2715,93.8768,94.156,7600.0
2013-10-17 11:00:00,97.89,97.98,97.75,97.84,10900.0,94.2234,94.31,94.0886,94.1752,10900.0
2013-10-17 11:30:00,97.84,97.92,97.56,97.57,34500.0,94.1752,94.2522,93.9057,93.9154,34500.0
2013-10-17 12:00:00,97.66,97.84,97.53,97.84,16400.0,94.002,94.1752,93.8768,94.1752,16400.0
2013-10-17 12:30:00,97.85,97.85,97.56,97.62,13100.0,94.1849,94.1849,93.9057,93.9635,13100.0
2013-10-17 13:00:00,97.56,97.57,97.44,97.57,16000.0,93.9057,93.9154,93.7902,93.9154,16000.0
2013-10-17 13:30:00,97.57,97.75,97.41,97.41,13800.0,93.9154,94.0886,93.7613,93.7613,13800.0
2013-10-17 14:00:00,97.31,97.7,97.3,97.62,12100.0,93.6651,94.0405,93.6555,93.9635,12100.0
2013-10-17 14:30:00,97.66,97.66,97.45,97.51,19900.0,94.002,94.002,93.7998,93.8576,19900.0
2013-10-17 15:00:00,97.46,97.78,97.35,97.57,20200.0,93.8095,94.1175,93.7036,93.9154,20200.0
2013-10-17 15:30:00,97.58,98.02,97.55,97.85,46200.0,93.925,94.3485,93.8961,94.1849,46200.0
2013-10-18 09:30:00,98.65,99.15,98.3,98.8,51600.0,94.9549,95.4362,94.618,95.0993,51600.0
2013-10-18 10:00:00,98.97,99.62,98.97,99.35,15400.0,95.2629,95.8886,95.2629,95.6287,15400.0
2013-10-18 10:30:00,99.38,99.5,99.17,99.33,6700.0,95.6576,95.7731,95.4554,95.6094,6700.0
2013-10-18 11:00:00,99.28,99.86,99.28,99.62,7000.0,95.5613,96.1196,95.5613,95.8886,7000.0
2013-10-18 11:30:00,99.63,99.68,99.16,99.25,12200.0,95.8982,95.9463,95.4458,95.5324,12200.0
2013-10-18 12:00:00,99.32,99.57,99.29,99.45,5200.0,95.5998,95.8404,95.5709,95.7249,5200.0
2013-10-18 12:30:00,99.47,99.97,99.47,99.82,9600.0,95.7442,96.2255,95.7442,96.0811,9600.0
2013-10-18 13:00:00,99.82,100.33,99.82,100.22,9300.0,96.0811,96.572,96.0811,96.4661,9300.0
2013-10-18 13:30:00,100.2,100.56,100.17,100.33,10600.0,96.4468,96.7934,96.418,96.572,10600.0
2013-10-18 14:00:00,100.29,100.29,99.85,99.86,20500.0,96.5335,96.5335,96.1099,96.1196,20500.0
2013-10-18 14:30:00,99.96,100.21,99.96,100.12,15300.0,96.2158,96.4565,96.2158,96.3698,15300.0
2013-10-18 15:00:00,100.09,100.68,100.01,100.66,30400.0,96.341,96.9089,96.264,96.8896,30400.0
2013-10-18 15:30:00,100.76,100.78,100.39,100.77,72800.0,96.9859,97.0051,96.6297,96.9955,72800.0
2013-10-21 09:30:00,100.55,101.05,100.21,100.81,22800.0,96.7837,97.265,96.4565,97.034,22800.0
2013-10-21 10:00:00,100.99,101.12,100.29,100.33,16300.0,97.2072,97.3324,96.5335,96.572,16300.0
2013-10-21 10:30:00,100.26,100.48,100.09,100.13,7600.0,96.5046,96.7164,96.341,96.3795,7600.0
2013-10-21 11:00:00,100.15,100.54,100.12,100.5,19300.0,96.3987,96.7741,96.3698,96.7356,19300.0
2013-10-21 11:30:00,100.5,100.61,100.4,100.45,15500.0,96.7356,96.8415,96.6393,96.6875,15500.0
2013-10-21 12:00:00,100.5,101.1,100.5,101.06,11200.0,96.7356,97.3131,96.7356,97.2746,11200.0
2013-10-21 12:30:00,101.09,101.53,100.98,101.53,15600.0,97.3035,97.727,97.1976,97.727,15600.0
2013-10-21 13:00:00,101.56,101.78,101.49,101.55,20800.0,97.7559,97.9677,97.6885,97.7463,20800.0
2013-10-21 13:30:00,101.51,101.66,101.42,101.57,17400.0,97.7078,97.8522,97.6211,97.7655,17400.0
2013-10-21 14:00:00,101.57,101.81,101.53,101.71,27700.0,97.7655,97.9965,97.727,97.9003,27700.0
2013-10-21 14:30:00,101.7,101.91,101.68,101.77,25400.0,97.8907,98.0928,97.8714,97.958,25400.0
2013-10-21 15:00:00,101.74,102.38,101.73,102.29,65500.0,97.9292,98.5452,97.9195,98.4586,65500.0
2013-10-21 15:30:00,102.3,102.66,102.26,102.63,129500.0,98.4682,98.8147,98.4297,98.7858,129500.0
2013-10-22 09:30:00,103.21,104.09,102.66,103.78,28200.0,99.3441,100.1911,98.8147,99.8927,28200.0
2013-10-22 10:00:00,103.72,104.0,103.22,103.27,26300.0,99.835,100.1045,99.3537,99.4018,26300.0
2013-10-22 10:30:00,103.22,103.27,102.37,102.88,22900.0,99.3537,99.4018,98.5356,99.0265,22900.0
2013-10-22 11:00:00,103.02,103.2,102.47,102.75,19300.0,99.1612,99.3345,98.6318,98.9013,19300.0
2013-10-22 11:30:00,102.9,103.04,102.55,102.88,19400.0,99.0457,99.1805,98.7088,99.0265,19400.0
2013-10-22 12:00:00,102.8,102.9,102.47,102.55,23800.0,98.9495,99.0457,98.6318,98.7088,23800.0
2013-10-22 12:30:00,102.52,102.73,102.09,102.3,15300.0,98.6799,98.8821,98.266,98.4682,15300.0
2013-10-22 13:00:00,102.3,103.27,102.26,103.03,37800.0,98.4682,99.4018,98.4297,99.1708,37800.0
2013-10-22 13:30:00,102.98,103.51,102.83,103.34,20900.0,99.1227,99.6329,98.9783,99.4692,20900.0
2013-10-22 14:00:00,103.37,103.44,103.04,103.17,16500.0,99.4981,99.5655,99.1805,99.3056,16500.0
2013-10-22 14:30:00,103.18,103.41,103.12,103.17,21300.0,99.3152,99.5366,99.2575,99.3056,21300.0
2013-10-22 15:00:00,103.23,103.71,103.23,103.57,23800.0,99.3633,99.8254,99.3633,99.6906,23800.0
2013-10-22 15:30:00,103.58,103.6,103.21,103.41,50500.0,99.7002,99.7195,99.3441,99.5366,50500.0
2013-10-23 09:30:00,102.51,103.15,102.16,102.74,29100.0,98.6703,99.2863,98.3334,98.8917,29100.0
2013-10-23 10:00:00,102.54,103.34,102.54,103.0,20400.0,98.6992,99.4692,98.6992,99.142,20400.0
2013-10-23 10:30:00,102.99,103.12,102.59,103.01,13000.0,99.1323,99.2575,98.7473,99.1516,13000.0
2013-10-23 11:00:00,103.0,103.0,102.58,102.83,12400.0,99.142,99.142,98.7377,98.9783,12400.0
2013-10-23 11:30:00,102.68,103.1,102.66,102.94,11500.0,98.8339,99.2382,98.8147,99.0842,11500.0
2013-10-23 12:00:00,102.93,102.93,102.28,102.42,6200.0,99.0746,99.0746,98.4489,98.5837,6200.0
2013-10-23 12:30:00,102.51,102.58,102.28,102.53,8700.0,98.6703,98.7377,98.4489,98.6896,8700.0
2013-10-23 13:00:00,102.53,102.83,102.4,102.78,13600.0,98.6896,98.9783,98.5644,98.9302,13600.0
2013-10-23 13:30:00,102.78,103.67,102.68,103.59,24300.0,98.9302,99.7869,98.8339,99.7099,24300.0
2013-10-23 14:00:00,103.59,104.1,103.54,103.84,27500.0,99.7099,100.2008,99.6617,99.9505,27500.0
2013-10-23 14:30:00,103.84,104.12,103.38,103.38,27100.0,99.9505,100.22,99.5077,99.5077,27100.0
2013-10-23 15:00:00,103.39,103.48,103.24,103.3,25700.0,99.5174,99.604,99.373,99.4307,25700.0
2013-10-23 15:30:00,103.3,103.6,103.28,103.51,82800.0,99.4307,99.7195,99.4115,99.6329,82800.0
2013-10-24 09:30:00,103.51,103.82,102.87,103.46,11800.0,99.6329,99.9312,99.0168,99.5847,11800.0
2013-10-24 10:00:00,103.65,103.84,103.37,103.7,6200.0,99.7676,99.9505,99.4981,99.8157,6200.0
2013-10-24 10:30:00,103.71,103.8,103.5,103.8,4600.0,99.8254,99.912,99.6232,99.912,4600.0
2013-10-24 11:00:00,103.8,103.99,103.8,103.86,5000.0,99.912,100.0949,99.912,99.9697,5000.0
2013-10-24 11:30:00,103.75,104.06,103.73,103.73,8200.0,99.8639,100.1623,99.8446,99.8446,8200.0
2013-10-24 12:00:00,103.76,103.8,103.61,103.61,4100.0,99.8735,99.912,99.7291,99.7291,4100.0
2013-10-24 12:30:00,103.61,103.67,103.2,103.62,7500.0,99.7291,99.7869,99.3345,99.7387,7500.0
2013-10-24 13:00:00,103.69,103.69,103.33,103.59,7900.0,99.8061,99.8061,99.4596,99.7099,7900.0
2013-10-24 13:30:00,103.6,103.62,103.35,103.35,17400.0,99.7195,99.7387,99.4789,99.4789,17400.0
2013-10-24 14:00:00,103.46,103.65,103.4,103.55,5200.0,99.5847,99.7676,99.527,99.6714,5200.0
2013-10-24 14:30:00,103.56,103.68,103.49,103.54,7700.0,99.681,99.7965,99.6136,99.6617,7700.0
2013-10-24 15:00:00,103.57,103.62,103.45,103.55,16800.0,99.6906,99.7387,99.5751,99.6714,16800.0
2013-10-24 15:30:00,103.54,103.98,103.48,103.75,60800.0,99.6617,100.0853,99.604,99.8639,60800.0
2013-10-25 09:30:00,103.71,103.71,102.76,103.46,15300.0,99.8254,99.8254,98.9109,99.5847,15300.0
2013-10-25 10:00:00,103.41,103.57,102.69,102.69,12200.0,99.5366,99.6906,98.8436,98.8436,12200.0
2013-10-25 10:30:00,102.51,102.71,102.32,102.64,11100.0,98.6703,98.8628,98.4874,98.7954,11100.0
2013-10-25 11:00:00,102.52,102.76,102.19,102.59,13600.0,98.6799,98.9109,98.3623,98.7473,13600.0
2013-10-25 11:30:00,102.48,102.9,102.48,102.85,8000.0,98.6414,99.0457,98.6414,98.9976,8000.0
2013-10-25 12:00:00,102.73,103.27,102.67,102.88,4600.0,98.8821,99.4018,98.8243,99.0265,4600.0
2013-10-25 12:30:00,102.85,103.18,102.72,102.93,9200.0,98.9976,99.3152,98.8724,99.0746,9200.0
2013-10-25 13:00:00,102.96,103.13,102.82,102.88,11700.0,99.1035,99.2671,98.9687,99.0265,11700.0
2013-10-25 13:30:00,102.82,103.05,102.77,102.8,10700.0,98.9687,99.1901,98.9206,98.9495,10700.0
2013-10-25 14:00:00,102.81,103.31,102.81,103.1,12200.0,98.9591,99.4403,98.9591,99.2382,12200.0
2013-10-25 14:30:00,103.03,103.22,102.95,103.03,12100.0,99.1708,99.3537,99.0938,99.1708,12100.0
2013-10-25 15:00:00,103.12,103.17,102.88,103.15,13500.0,99.2575,99.3056,99.0265,99.2863,13500.0
2013-10-25 15:30:00,103.07,103.37,103.01,103.37,33700.0,99.2093,99.4981,99.1516,99.4981,33700.0
2013-10-28 09:30:00,103.09,103.65,102.07,102.58,21800.0,99.2286,99.7676,98.2468,98.7377,21800.0
2013-10-28 10:00:00,102.68,103.2,102.54,102.94,5800.0,98.8339,99.3345,98.6992,99.0842,5800.0
2013-10-28 10:30:00,102.82,102.93,102.28,102.28,4500.0,98.9687,99.0746,98.4489,98.4489,4500.0
2013-10-28 11:00:00,102.3,102.56,102.08,102.2,11300.0,98.4682,98.7184,98.2564,98.3719,11300.0
2013-10-28 11:30:00,102.17,102.3,102.12,102.17,4100.0,98.343,98.4682,98.2949,98.343,4100.0
2013-10-28 12:00:00,102.2,102.47,102.19,102.34,3300.0,98.3719,98.6318,98.3623,98.5067,3300.0
2013-10-28 12:30:00,102.42,102.66,102.4,102.53,2900.0,98.5837,98.8147,98.5644,98.6896,2900.0
2013-10-28 13:00:00,102.58,102.93,102.56,102.9,16500.0,98.7377,99.0746,98.7184,99.0457,16500.0
2013-10-28 13:30:00,102.94,103.15,102.94,103.03,3800.0,99.0842,99.2863,99.0842,99.1708,3800.0
2013-10-28 14:00:00,103.09,103.16,102.98,103.11,13800.0,99.2286,99.296,99.1227,99.2478,13800.0
2013-10-28 14:30:00,103.11,103.13,102.97,103.01,4500.0,99.2478,99.2671,99.1131,99.1516,4500.0
2013-10-28 15:00:00,103.0,103.03,102.87,102.96,7400.0,99.142,99.1708,99.0168,99.1035,7400.0
2013-10-28 15:30:00,102.88,102.96,102.55,102.75,62500.0,99.0265,99.1035,98.7088,98.9013,62500.0
2013-10-29 09:30:00,102.73,104.19,102.58,103.42,17500.0,98.8821,100.2874,98.7377,99.5462,17500.0
2013-10-29 10:00:00,103.48,103.67,103.23,103.52,5800.0,99.604,99.7869,99.3633,99.6425,5800.0
2013-10-29 10:30:00,103.72,103.72,102.12,102.28,14800.0,99.835,99.835,98.2949,98.4489,14800.0
2013-10-29 11:00:00,102.3,102.59,102.16,102.26,18400.0,98.4682,98.7473,98.3334,98.4297,18400.0
2013-10-29 11:30:00,102.18,102.49,102.02,102.26,6200.0,98.3527,98.6511,98.1987,98.4297,6200.0
2013-10-29 12:00:00,102.29,102.46,102.15,102.38,4300.0,98.4586,98.6222,98.3238,98.5452,4300.0
2013-10-29 12:30:00,102.52,102.55,102.38,102.48,5500.0,98.6799,98.7088,98.5452,98.6414,5500.0
2013-10-29 13:00:00,102.48,102.56,102.3,102.32,14700.0,98.6414,98.7184,98.4682,98.4874,14700.0
2013-10-29 13:30:00,102.33,102.56,102.1,102.44,9500.0,98.4971,98.7184,98.2757,98.6029,9500.0
2013-10-29 14:00:00,102.54,102.87,102.5,102.86,9600.0,98.6992,99.0168,98.6607,99.0072,9600.0
2013-10-29 14:30:00,102.95,103.02,102.8,102.93,4300.0,99.0938,99.1612,98.9495,99.0746,4300.0
2013-10-29 15:00:00,102.9,103.22,102.74,103.09,11300.0,99.0457,99.3537,98.8917,99.2286,11300.0
2013-10-29 15:30:00,103.04,103.44,102.94,103.43,28300.0,99.1805,99.5655,99.0842,99.5559,28300.0
2013-10-30 09:30:00,103.43,104.01,103.3,103.56,6600.0,99.5559,100.1141,99.4307,99.681,6600.0
2013-10-30 10:00:00,103.65,103.7,102.96,103.33,9100.0,99.7676,99.8157,99.1035,99.4596,9100.0
2013-10-30 10:30:00,103.44,103.44,103.11,103.21,12800.0,99.5655,99.5655,99.2478,99.3441,12800.0
2013-10-30 11:00:00,103.28,103.39,102.86,102.86,23500.0,99.4115,99.5174,99.0072,99.0072,23500.0
2013-10-30 11:30:00,102.85,102.85,102.12,102.25,7900.0,98.9976,98.9976,98.2949,98.4201,7900.0
2013-10-30 12:00:00,102.38,102.42,102.13,102.17,5700.0,98.5452,98.5837,98.3045,98.343,5700.0
2013-10-30 12:30:00,102.33,102.63,102.33,102.53,15800.0,98.4971,98.7858,98.4971,98.6896,15800.0
2013-10-30 13:00:00,102.55,102.56,102.29,102.29,5300.0,98.7088,98.7184,98.4586,98.4586,5300.0
2013-10-30 13:30:00,102.28,102.54,102.24,102.45,5300.0,98.4489,98.6992,98.4104,98.6126,5300.0
2013-10-30 14:00:00,102.56,102.73,101.75,101.8,13400.0,98.7184,98.8821,97.9388,97.9869,13400.0
2013-10-30 14:30:00,102.18,102.23,101.65,101.91,9200.0,98.3527,98.4008,97.8425,98.0928,9200.0
2013-10-30 15:00:00,101.91,102.1,101.54,101.95,20400.0,98.0928,98.2757,97.7366,98.1313,20400.0
2013-10-30 15:30:00,101.93,102.22,101.61,101.83,80300.0,98.112,98.3912,97.804,98.0158,80300.0
2013-10-31 09:30:00,101.67,101.93,101.09,101.55,19700.0,97.8618,98.112,97.3035,97.7463,19700.0
2013-10-31 10:00:00,101.54,101.64,100.5,100.67,28300.0,97.7366,97.8329,96.7356,96.8992,28300.0
2013-10-31 10:30:00,100.77,101.16,100.45,100.8,40600.0,96.9955,97.3709,96.6875,97.0244,40600.0
2013-10-31 11:00:00,100.91,101.25,100.72,101.1,28000.0,97.1302,97.4575,96.9474,97.3131,28000.0
2013-10-31 11:30:00,101.05,101.11,100.36,100.57,49100.0,97.265,97.3228,96.6008,96.803,49100.0
2013-10-31 12:00:00,100.54,100.78,100.42,100.57,28800.0,96.7741,97.0051,96.6586,96.803,28800.0
2013-10-31 12:30:00,100.49,100.88,100.42,100.67,28400.0,96.726,97.1014,96.6586,96.8992,28400.0
2013-10-31 13:00:00,100.59,101.15,100.59,101.06,27700.0,96.8222,97.3613,96.8222,97.2746,27700.0
2013-10-31 13:30:00,101.02,101.09,100.62,100.83,21400.0,97.2361,97.3035,96.8511,97.0532,21400.0
2013-10-31 14:00:00,100.9,101.5,100.53,101.08,37700.0,97.1206,97.6981,96.7645,97.2939,37700.0
2013-10-31 14:30:00,101.04,101.18,100.72,100.79,35100.0,97.2554,97.3901,96.9474,97.0147,35100.0
2013-10-31 15:00:00,100.75,100.94,100.59,100.69,28600.0,96.9762,97.1591,96.8222,96.9185,28600.0
2013-10-31 15:30:00,100.67,101.34,100.5,100.5,98700.0,96.8992,97.5441,96.7356,96.7356,98700.0
2013-11-01 09:30:00,100.43,100.84,99.85,100.53,32200.0,96.6682,97.0629,96.1099,96.7645,32200.0
2013-11-01 10:00:00,100.31,100.82,99.85,99.87,18000.0,96.5527,97.0436,96.1099,96.1292,18000.0
2013-11-01 10:30:00,99.88,100.14,99.75,100.01,13900.0,96.1388,96.3891,96.0137,96.264,13900.0
2013-11-01 11:00:00,100.03,100.07,98.83,99.38,23900.0,96.2832,96.3217,95.1282,95.6576,23900.0
2013-11-01 11:30:00,99.42,99.5,98.88,98.88,12600.0,95.6961,95.7731,95.1763,95.1763,12600.0
2013-11-01 12:00:00,98.92,99.23,98.86,99.15,8600.0,95.2148,95.5132,95.157,95.4362,8600.0
2013-11-01 12:30:00,99.23,99.5,99.04,99.38,12600.0,95.5132,95.7731,95.3303,95.6576,12600.0
2013-11-01 13:00:00,99.39,99.56,99.11,99.47,14800.0,95.6672,95.8308,95.3977,95.7442,14800.0
2013-11-01 13:30:00,99.47,99.65,99.31,99.36,18500.0,95.7442,95.9174,95.5902,95.6383,18500.0
2013-11-01 14:00:00,99.46,99.62,99.14,99.57,23100.0,95.7346,95.8886,95.4265,95.8404,23100.0
2013-11-01 14:30:00,99.55,99.79,99.47,99.54,21100.0,95.8212,96.0522,95.7442,95.8116,21100.0
2013-11-01 15:00:00,99.52,100.02,99.37,99.43,37600.0,95.7923,96.2736,95.6479,95.7057,37600.0
2013-11-01 15:30:00,99.4,100.01,99.38,99.68,74900.0,95.6768,96.264,95.6576,95.9463,74900.0
2013-11-04 09:30:00,100.23,100.23,99.33,99.43,20300.0,96.4757,96.4757,95.6094,95.7057,20300.0
2013-11-04 10:00:00,99.43,99.48,99.01,99.48,39400.0,95.7057,95.7538,95.3014,95.7538,39400.0
2013-11-04 10:30:00,99.6,99.94,99.42,99.55,22100.0,95.8693,96.1966,95.6961,95.8212,22100.0
2013-11-04 11:00:00,99.49,99.85,99.4,99.45,21200.0,95.7634,96.1099,95.6768,95.7249,21200.0
2013-11-04 11:30:00,99.47,100.23,99.46,100.06,15600.0,95.7442,96.4757,95.7346,96.3121,15600.0
2013-11-04 12:00:00,100.09,100.09,99.75,99.83,9400.0,96.341,96.341,96.0137,96.0907,9400.0
2013-11-04 12:30:00,99.8,99.91,99.63,99.72,8600.0,96.0618,96.1677,95.8982,95.9848,8600.0
2013-11-04 13:00:00,99.73,99.99,99.63,99.96,5800.0,95.9944,96.2447,95.8982,96.2158,5800.0
2013-11-04 13:30:00,99.94,100.14,99.88,100.08,7300.0,96.1966,96.3891,96.1388,96.3313,7300.0
2013-11-04 14:00:00,100.09,100.3,100.06,100.27,13700.0,96.341,96.5431,96.3121,96.5142,13700.0
2013-11-04 14:30:00,100.33,100.4,100.16,100.23,14700.0,96.572,96.6393,96.4083,96.4757,14700.0
2013-11-04 15:00:00,100.24,100.36,100.03,100.2,27000.0,96.4853,96.6008,96.2832,96.4468,27000.0
2013-11-04 15:30:00,100.19,100.43,99.99,100.03,82700.0,96.4372,96.6682,96.2447,96.2832,82700.0
2013-11-05 09:30:00,99.21,99.21,98.35,98.71,14500.0,95.4939,95.4939,94.6661,95.0126,14500.0
2013-11-05 10:00:00,98.58,98.99,98.35,98.92,15700.0,94.8875,95.2822,94.6661,95.2148,15700.0
2013-11-05 10:30:00,98.92,99.64,98.86,99.28,34600.0,95.2148,95.9078,95.157,95.5613,34600.0
2013-11-05 11:00:00,99.2,99.2,98.29,98.6,20300.0,95.4843,95.4843,94.6084,94.9068,20300.0
2013-11-05 11:30:00,98.65,98.84,98.52,98.72,12000.0,94.9549,95.1378,94.8298,95.0223,12000.0
2013-11-05 12:00:00,98.67,99.0,98.62,98.95,8400.0,94.9741,95.2918,94.926,95.2437,8400.0
2013-11-05 12:30:00,98.95,99.01,98.67,98.78,17200.0,95.2437,95.3014,94.9741,95.08,17200.0
2013-11-05 13:00:00,98.78,99.01,98.78,98.98,10400.0,95.08,95.3014,95.08,95.2725,10400.0
2013-11-05 13:30:00,99.01,99.44,98.98,99.14,38200.0,95.3014,95.7153,95.2725,95.4265,38200.0
2013-11-05 14:00:00,99.1,99.52,99.1,99.35,37900.0,95.388,95.7923,95.388,95.6287,37900.0
2013-11-05 14:30:00,99.33,99.78,99.33,99.6,36800.0,95.6094,96.0426,95.6094,95.8693,36800.0
2013-11-05 15:00:00,99.51,99.6,99.04,99.25,30100.0,95.7827,95.8693,95.3303,95.5324,30100.0
2013-11-05 15:30:00,99.26,99.47,98.95,98.98,62100.0,95.542,95.7442,95.2437,95.2725,62100.0
2013-11-06 09:30:00,99.75,100.65,99.62,100.17,35400.0,96.0137,96.88,95.8886,96.418,35400.0
2013-11-06 10:00:00,100.01,100.53,99.7,99.7,24700.0,96.264,96.7645,95.9656,95.9656,24700.0
2013-11-06 10:30:00,99.67,99.88,99.38,99.47,10800.0,95.9367,96.1388,95.6576,95.7442,10800.0
2013-11-06 11:00:00,99.46,99.68,99.3,99.68,10500.0,95.7346,95.9463,95.5805,95.9463,10500.0
2013-11-06 11:30:00,99.6,99.85,99.4,99.73,14700.0,95.8693,96.1099,95.6768,95.9944,14700.0
2013-11-06 12:00:00,99.73,99.89,99.66,99.8,9900.0,95.9944,96.1485,95.9271,96.0618,9900.0
2013-11-06 12:30:00,99.83,100.2,99.83,99.98,28200.0,96.0907,96.4468,96.0907,96.2351,28200.0
2013-11-06 13:00:00,100.01,100.03,99.71,100.03,13500.0,96.264,96.2832,95.9752,96.2832,13500.0
2013-11-06 13:30:00,100.11,100.13,99.83,99.93,6200.0,96.3602,96.3795,96.0907,96.187,6200.0
2013-11-06 14:00:00,99.96,100.25,99.9,100.18,14500.0,96.2158,96.495,96.1581,96.4276,14500.0
2013-11-06 14:30:00,100.22,100.4,100.19,100.29,18600.0,96.4661,96.6393,96.4372,96.5335,18600.0
2013-11-06 15:00:00,100.29,100.42,100.23,100.27,20400.0,96.5335,96.6586,96.4757,96.5142,20400.0
2013-11-06 15:30:00,100.27,100.47,100.24,100.45,36900.0,96.5142,96.7067,96.4853,96.6875,36900.0
2013-11-07 09:30:00,100.58,101.7,100.58,101.19,21700.0,96.8126,97.8907,96.8126,97.3998,21700.0
2013-11-07 10:00:00,100.99,101.23,100.39,100.91,23400.0,97.2072,97.4383,96.6297,97.1302,23400.0
2013-11-07 10:30:00,100.87,101.03,100.28,100.53,15700.0,97.0917,97.2457,96.5238,96.7645,15700.0
2013-11-07 11:00:00,100.53,100.76,99.87,99.87,39800.0,96.7645,96.9859,96.1292,96.1292,39800.0
2013-11-07 11:30:00,99.86,100.29,99.82,100.0,5700.0,96.1196,96.5335,96.0811,96.2543,5700.0
2013-11-07 12:00:00,99.95,100.85,99.95,100.85,23300.0,96.2062,97.0725,96.2062,97.0725,23300.0
2013-11-07 12:30:00,100.79,100.81,100.08,100.08,16600.0,97.0147,97.034,96.3313,96.3313,16600.0
2013-11-07 13:00:00,100.06,100.5,100.02,100.17,23300.0,96.3121,96.7356,96.2736,96.418,23300.0
2013-11-07 13:30:00,100.06,100.46,100.01,100.41,17300.0,96.3121,96.6971,96.264,96.649,17300.0
2013-11-07 14:00:00,100.41,100.41,99.7,99.79,24700.0,96.649,96.649,95.9656,96.0522,24700.0
2013-11-07 14:30:00,99.68,100.08,99.51,100.08,27200.0,95.9463,96.3313,95.7827,96.3313,27200.0
2013-11-07 15:00:00,99.91,99.96,99.21,99.22,32900.0,96.1677,96.2158,95.4939,95.5035,32900.0
2013-11-07 15:30:00,99.23,100.03,99.18,100.01,101600.0,95.5132,96.2832,95.465,96.264,101600.0
2013-11-08 09:30:00,99.81,100.65,99.54,99.72,10200.0,96.0714,96.88,95.8116,95.9848,10200.0
2013-11-08 10:00:00,99.85,100.82,99.84,100.61,7500.0,96.1099,97.0436,96.1003,96.8415,7500.0
2013-11-08 10:30:00,100.66,101.5,100.59,101.5,21600.0,96.8896,97.6981,96.8222,97.6981,21600.0
2013-11-08 11:00:00,101.44,102.03,101.39,101.87,55700.0,97.6404,98.2083,97.5923,98.0543,55700.0
2013-11-08 11:30:00,101.83,101.93,101.45,101.85,10000.0,98.0158,98.112,97.65,98.035,10000.0
2013-11-08 12:00:00,101.88,101.96,101.47,101.67,8200.0,98.0639,98.1409,97.6693,97.8618,8200.0
2013-11-08 12:30:00,101.68,101.81,101.43,101.6,9400.0,97.8714,97.9965,97.6308,97.7944,9400.0
2013-11-08 13:00:00,101.58,101.82,101.44,101.82,10400.0,97.7751,98.0062,97.6404,98.0062,10400.0
2013-11-08 13:30:00,101.77,101.77,101.4,101.43,20100.0,97.958,97.958,97.6019,97.6308,20100.0
2013-11-08 14:00:00,101.45,101.59,101.36,101.47,14200.0,97.65,97.7848,97.5634,97.6693,14200.0
2013-11-08 14:30:00,101.56,101.62,101.37,101.41,39000.0,97.7559,97.8137,97.573,97.6115,39000.0
2013-11-08 15:00:00,101.53,101.63,101.35,101.53,23200.0,97.727,97.8233,97.5538,97.727,23200.0
2013-11-08 15:30:00,101.5,101.75,101.49,101.68,47400.0,97.6981,97.9388,97.6885,97.8714,47400.0
2013-11-11 09:30:00,101.35,102.27,101.02,102.06,39500.0,97.5538,98.4393,97.2361,98.2372,39500.0
2013-11-11 10:00:00,102.06,102.38,102.01,102.08,13500.0,98.2372,98.5452,98.189,98.2564,13500.0
2013-11-11 10:30:00,102.08,102.26,101.96,102.22,10300.0,98.2564,98.4297,98.1409,98.3912,10300.0
2013-11-11 11:00:00,102.34,102.5,102.02,102.45,13600.0,98.5067,98.6607,98.1987,98.6126,13600.0
2013-11-11 11:30:00,102.45,102.84,102.45,102.68,9100.0,98.6126,98.988,98.6126,98.8339,9100.0
2013-11-11 12:00:00,102.65,102.66,102.41,102.53,16300.0,98.8051,98.8147,98.5741,98.6896,16300.0
2013-11-11 12:30:00,102.57,102.7,102.46,102.7,12300.0,98.7281,98.8532,98.6222,98.8532,12300.0
2013-11-11 13:00:00,102.7,102.75,102.55,102.63,10600.0,98.8532,98.9013,98.7088,98.7858,10600.0
2013-11-11 13:30:00,102.7,102.7,102.32,102.36,14100.0,98.8532,98.8532,98.4874,98.5259,14100.0
2013-11-11 14:00:00,102.44,103.02,102.41,103.01,26500.0,98.6029,99.1612,98.5741,99.1516,26500.0
2013-11-11 14:30:00,102.99,103.08,102.88,102.95,22800.0,99.1323,99.219,99.0265,99.0938,22800.0
2013-11-11 15:00:00,102.96,103.11,102.88,103.04,26000.0,99.1035,99.2478,99.0265,99.1805,26000.0
2013-11-11 15:30:00,103.04,103.19,102.97,103.07,60400.0,99.1805,99.3248,99.1131,99.2093,60400.0
2013-11-12 09:30:00,102.7,103.37,102.34,102.78,8400.0,98.8532,99.4981,98.5067,98.9302,8400.0
2013-11-12 10:00:00,102.78,103.45,102.3,103.28,42200.0,98.9302,99.5751,98.4682,99.4115,42200.0
2013-11-12 10:30:00,103.27,103.48,102.9,102.9,8000.0,99.4018,99.604,99.0457,99.0457,8000.0
2013-11-12 11:00:00,102.92,103.25,102.75,103.16,6800.0,99.065,99.3826,98.9013,99.296,6800.0
2013-11-12 11:30:00,103.26,103.44,102.94,103.09,10200.0,99.3922,99.5655,99.0842,99.2286,10200.0
2013-11-12 12:00:00,103.05,103.15,102.79,102.79,7600.0,99.1901,99.2863,98.9398,98.9398,7600.0
2013-11-12 12:30:00,102.8,103.06,102.7,103.01,9000.0,98.9495,99.1997,98.8532,99.1516,9000.0
2013-11-12 13:00:00,103.0,103.2,102.93,102.99,9400.0,99.142,99.3345,99.0746,99.1323,9400.0
2013-11-12 13:30:00,102.98,103.17,102.82,103.17,9400.0,99.1227,99.3056,98.9687,99.3056,9400.0
2013-11-12 14:00:00,103.17,103.17,102.78,102.87,16700.0,99.3056,99.3056,98.9302,99.0168,16700.0
2013-11-12 14:30:00,102.72,103.29,102.7,103.21,15600.0,98.8724,99.4211,98.8532,99.3441,15600.0
2013-11-12 15:00:00,103.16,103.32,103.09,103.11,13100.0,99.296,99.45,99.2286,99.2478,13100.0
2013-11-12 15:30:00,103.12,103.33,103.02,103.27,40800.0,99.2575,99.4596,99.1612,99.4018,40800.0
2013-11-13 09:30:00,102.75,103.53,102.36,103.49,6300.0,98.9013,99.6521,98.5259,99.6136,6300.0
2013-11-13 10:00:00,103.53,103.7,103.07,103.37,9700.0,99.6521,99.8157,99.2093,99.4981,9700.0
2013-11-13 10:30:00,103.45,103.49,103.0,103.42,8100.0,99.5751,99.6136,99.142,99.5462,8100.0
2013-11-13 11:00:00,103.25,103.63,103.17,103.45,11300.0,99.3826,99.7484,99.3056,99.5751,11300.0
2013-11-13 11:30:00,103.43,103.6,103.33,103.55,8600.0,99.5559,99.7195,99.4596,99.6714,8600.0
2013-11-13 12:00:00,103.51,103.95,103.43,103.87,14100.0,99.6329,100.0564,99.5559,99.9794,14100.0
2013-11-13 12:30:00,103.94,104.45,103.88,104.3,12700.0,100.0468,100.5376,99.989,100.3933,12700.0
2013-11-13 13:00:00,104.36,104.51,104.1,104.5,8700.0,100.451,100.5954,100.2008,100.5858,8700.0
2013-11-13 13:30:00,104.55,104.87,104.52,104.67,13400.0,100.6339,100.9419,100.605,100.7494,13400.0
2013-11-13 14:00:00,104.58,104.74,104.52,104.67,14700.0,100.6628,100.8168,100.605,100.7494,14700.0
2013-11-13 14:30:00,104.7,104.72,104.56,104.68,14100.0,100.7783,100.7975,100.6435,100.759,14100.0
2013-11-13 15:00:00,104.68,104.93,104.64,104.84,17300.0,100.759,100.9997,100.7205,100.913,17300.0
2013-11-13 15:30:00,104.84,105.11,104.79,105.09,45800.0,100.913,101.1729,100.8649,101.1537,45800.0
2013-11-14 09:30:00,104.85,105.03,104.22,104.64,13600.0,100.9227,101.0959,100.3163,100.7205,13600.0
2013-11-14 10:00:00,104.52,104.94,104.28,104.66,9100.0,100.605,101.0093,100.374,100.7398,9100.0
2013-11-14 10:30:00,104.73,105.25,104.73,105.07,5700.0,100.8072,101.3077,100.8072,101.1344,5700.0
2013-11-14 11:00:00,105.13,105.41,104.82,105.16,12700.0,101.1922,101.4617,100.8938,101.2211,12700.0
2013-11-14 11:30:00,105.04,105.33,104.84,105.33,14800.0,101.1055,101.3847,100.913,101.3847,14800.0
2013-11-14 12:00:00,105.31,105.31,104.99,105.01,4600.0,101.3654,101.3654,101.0574,101.0767,4600.0
2013-11-14 12:30:00,105.03,105.22,104.98,105.01,5400.0,101.0959,101.2788,101.0478,101.0767,5400.0
2013-11-14 13:00:00,104.92,105.29,104.92,105.26,2500.0,100.99,101.3462,100.99,101.3173,2500.0
2013-11-14 13:30:00,105.27,105.41,104.9,105.17,34700.0,101.3269,101.4617,100.9708,101.2307,34700.0
2013-11-14 14:00:00,105.1,105.25,105.06,105.22,10000.0,101.1633,101.3077,101.1248,101.2788,10000.0
2013-11-14 14:30:00,105.24,105.24,104.9,104.94,6000.0,101.2981,101.2981,100.9708,101.0093,6000.0
2013-11-14 15:00:00,104.94,105.05,104.75,104.76,9100.0,101.0093,101.1152,100.8264,100.836,9100.0
2013-11-14 15:30:00,104.82,105.03,104.77,104.82,21000.0,100.8938,101.0959,100.8457,100.8938,21000.0
2013-11-15 09:30:00,104.63,104.94,104.58,104.64,22600.0,100.7109,101.0093,100.6628,100.7205,22600.0
2013-11-15 10:00:00,104.63,104.94,104.58,104.71,12800.0,100.7109,101.0093,100.6628,100.7879,12800.0
2013-11-15 10:30:00,104.73,105.32,104.73,105.3,5700.0,100.8072,101.3751,100.8072,101.3558,5700.0
2013-11-15 11:00:00,105.32,105.85,105.32,105.85,12500.0,101.3751,101.8852,101.3751,101.8852,12500.0
2013-11-15 11:30:00,105.75,105.78,105.29,105.42,5900.0,101.789,101.8178,101.3462,101.4713,5900.0
2013-11-15 12:00:00,105.46,105.51,105.01,105.06,8900.0,101.5098,101.5579,101.0767,101.1248,8900.0
2013-11-15 12:30:00,105.05,105.15,104.93,104.95,31800.0,101.1152,101.2114,100.9997,101.0189,31800.0
2013-11-15 13:00:00,104.98,105.1,104.91,105.07,31900.0,101.0478,101.1633,100.9804,101.1344,31900.0
2013-11-15 13:30:00,105.05,105.09,104.83,104.87,8400.0,101.1152,101.1537,100.9034,100.9419,8400.0
2013-11-15 14:00:00,104.86,105.0,104.68,104.87,31700.0,100.9323,101.067,100.759,100.9419,31700.0
2013-11-15 14:30:00,104.88,105.11,104.86,104.91,26200.0,100.9515,101.1729,100.9323,100.9804,26200.0
2013-11-15 15:00:00,104.91,105.29,104.91,105.01,8900.0,100.9804,101.3462,100.9804,101.0767,8900.0
2013-11-15 15:30:00,105.01,105.35,104.89,105.19,51200.0,101.0767,101.4039,100.9612,101.2499,51200.0
2013-11-18 09:30:00,105.39,105.79,104.8,105.05,17400.0,101.4424,101.8275,100.8745,101.1152,17400.0
2013-11-18 10:00:00,104.98,105.49,104.82,105.47,9300.0,101.0478,101.5387,100.8938,101.5194,9300.0
2013-11-18 10:30:00,105.5,105.68,105.39,105.62,47100.0,101.5483,101.7216,101.4424,101.6638,47100.0
2013-11-18 11:00:00,105.69,106.12,105.57,105.97,20900.0,101.7312,102.1451,101.6157,102.0007,20900.0
2013-11-18 11:30:00,105.98,106.16,105.92,106.1,12700.0,102.0103,102.1836,101.9526,102.1258,12700.0
2013-11-18 12:00:00,106.11,106.33,106.04,106.2,6900.0,102.1355,102.3472,102.0681,102.2221,6900.0
2013-11-18 12:30:00,106.25,106.31,106.03,106.06,14600.0,102.2702,102.328,102.0585,102.0873,14600.0
2013-11-18 13:00:00,106.07,106.21,106.02,106.1,7500.0,102.097,102.2317,102.0488,102.1258,7500.0
2013-11-18 13:30:00,106.05,106.13,105.93,105.93,8000.0,102.0777,102.1547,101.9622,101.9622,8000.0
2013-11-18 14:00:00,105.91,105.91,105.7,105.78,8200.0,101.943,101.943,101.7408,101.8178,8200.0
2013-11-18 14:30:00,105.76,105.76,105.06,105.08,15100.0,101.7986,101.7986,101.1248,101.1441,15100.0
2013-11-18 15:00:00,105.08,105.12,104.45,104.56,44900.0,101.1441,101.1826,100.5376,100.6435,44900.0
2013-11-18 15:30:00,104.56,104.7,104.26,104.59,67400.0,100.6435,100.7783,100.3548,100.6724,67400.0
2013-11-19 09:30:00,104.62,104.68,103.44,104.35,23600.0,100.7013,100.759,99.5655,100.4414,23600.0
2013-11-19 10:00:00,104.38,105.14,104.38,104.66,14400.0,100.4703,101.2018,100.4703,100.7398,14400.0
2013-11-19 10:30:00,104.6,104.86,104.43,104.51,30200.0,100.682,100.9323,100.5184,100.5954,30200.0
2013-11-19 11:00:00,104.48,104.59,104.16,104.19,23300.0,100.5665,100.6724,100.2585,100.2874,23300.0
2013-11-19 11:30:00,104.2,104.21,103.89,104.12,37700.0,100.297,100.3066,99.9986,100.22,37700.0
2013-11-19 12:00:00,104.14,104.4,104.12,104.28,19100.0,100.2393,100.4895,100.22,100.374,19100.0
2013-11-19 12:30:00,104.32,104.38,104.14,104.22,11200.0,100.4125,100.4703,100.2393,100.3163,11200.0
2013-11-19 13:00:00,104.25,104.33,103.86,103.97,11700.0,100.3451,100.4221,99.9697,100.0756,11700.0
2013-11-19 13:30:00,103.78,103.78,103.15,103.15,9800.0,99.8927,99.8927,99.2863,99.2863,9800.0
2013-11-19 14:00:00,103.14,103.44,102.63,102.66,18800.0,99.2767,99.5655,98.7858,98.8147,18800.0
2013-11-19 14:30:00,102.77,103.49,102.68,102.96,20600.0,98.9206,99.6136,98.8339,99.1035,20600.0
2013-11-19 15:00:00,103.01,103.28,102.85,102.87,35800.0,99.1516,99.4115,98.9976,99.0168,35800.0
2013-11-19 15:30:00,102.85,102.98,102.43,102.66,73800.0,98.9976,99.1227,98.5933,98.8147,73800.0
2013-11-20 09:30:00,103.4,103.55,102.51,102.58,17100.0,99.527,99.6714,98.6703,98.7377,17100.0
2013-11-20 10:00:00,102.69,104.0,102.57,103.24,10600.0,98.8436,100.1045,98.7281,99.373,10600.0
2013-11-20 10:30:00,103.41,103.41,101.79,102.02,37700.0,99.5366,99.5366,97.9773,98.1987,37700.0
2013-11-20 11:00:00,102.04,102.16,101.6,101.66,35600.0,98.2179,98.3334,97.7944,97.8522,35600.0
2013-11-20 11:30:00,101.67,101.67,100.88,101.12,54100.0,97.8618,97.8618,97.1014,97.3324,54100.0
2013-11-20 12:00:00,101.19,101.48,101.1,101.12,29700.0,97.3998,97.6789,97.3131,97.3324,29700.0
2013-11-20 12:30:00,101.16,101.22,100.83,100.89,31200.0,97.3709,97.4286,97.0532,97.111,31200.0
2013-11-20 13:00:00,100.95,101.06,100.83,100.88,24500.0,97.1687,97.2746,97.0532,97.1014,24500.0
2013-11-20 13:30:00,100.93,100.93,100.47,100.57,30400.0,97.1495,97.1495,96.7067,96.803,30400.0
2013-11-20 14:00:00,100.52,100.52,98.81,98.96,94100.0,96.7549,96.7549,95.1089,95.2533,94100.0
2013-11-20 14:30:00,98.96,99.24,98.39,98.97,51000.0,95.2533,95.5228,94.7046,95.2629,51000.0
2013-11-20 15:00:00,98.95,99.64,98.72,99.53,87000.0,95.2437,95.9078,95.0223,95.8019,87000.0
2013-11-20 15:30:00,99.58,100.37,99.24,100.14,180000.0,95.8501,96.6105,95.5228,96.3891,180000.0
2013-11-21 09:30:00,100.78,100.78,99.75,100.19,30700.0,97.0051,97.0051,96.0137,96.4372,30700.0
2013-11-21 10:00:00,100.31,101.26,100.2,100.84,36900.0,96.5527,97.4671,96.4468,97.0629,36900.0
2013-11-21 10:30:00,100.9,101.2,100.8,101.13,30900.0,97.1206,97.4094,97.0244,97.342,30900.0
2013-11-21 11:00:00,101.14,101.28,100.96,101.24,39000.0,97.3516,97.4864,97.1784,97.4479,39000.0
2013-11-21 11:30:00,101.2,101.42,101.05,101.4,33800.0,97.4094,97.6211,97.265,97.6019,33800.0
2013-11-21 12:00:00,101.51,101.52,101.13,101.41,9700.0,97.7078,97.7174,97.342,97.6115,9700.0
2013-11-21 12:30:00,101.5,101.5,101.25,101.38,11900.0,97.6981,97.6981,97.4575,97.5826,11900.0
2013-11-21 13:00:00,101.34,101.42,100.99,101.13,16700.0,97.5441,97.6211,97.2072,97.342,16700.0
2013-11-21 13:30:00,101.13,101.56,101.13,101.45,30400.0,97.342,97.7559,97.342,97.65,30400.0
2013-11-21 14:00:00,101.45,101.55,101.27,101.38,21400.0,97.65,97.7463,97.4768,97.5826,21400.0
2013-11-21 14:30:00,101.37,101.62,101.27,101.47,23600.0,97.573,97.8137,97.4768,97.6693,23600.0
2013-11-21 15:00:00,101.49,101.57,101.44,101.51,42600.0,97.6885,97.7655,97.6404,97.7078,42600.0
2013-11-21 15:30:00,101.5,101.66,101.33,101.57,68200.0,97.6981,97.8522,97.5345,97.7655,68200.0
2013-11-22 09:30:00,101.74,101.87,100.74,101.13,15800.0,97.9292,98.0543,96.9666,97.342,15800.0
2013-11-22 10:00:00,101.11,101.7,100.93,101.49,16000.0,97.3228,97.8907,97.1495,97.6885,16000.0
2013-11-22 10:30:00,101.49,101.98,101.46,101.98,10300.0,97.6885,98.1602,97.6596,98.1602,10300.0
2013-11-22 11:00:00,101.96,102.21,101.31,101.37,15800.0,98.1409,98.3816,97.5153,97.573,15800.0
2013-11-22 11:30:00,101.37,101.73,101.19,101.64,17200.0,97.573,97.9195,97.3998,97.8329,17200.0
2013-11-22 12:00:00,101.54,101.54,101.37,101.41,11700.0,97.7366,97.7366,97.573,97.6115,11700.0
2013-11-22 12:30:00,101.42,101.56,101.28,101.33,9800.0,97.6211,97.7559,97.4864,97.5345,9800.0
2013-11-22 13:00:00,101.34,101.76,101.29,101.56,63900.0,97.5441,97.9484,97.496,97.7559,63900.0
2013-11-22 13:30:00,101.54,101.57,101.24,101.45,9900.0,97.7366,97.7655,97.4479,97.65,9900.0
2013-11-22 14:00:00,101.44,101.66,101.42,101.5,19100.0,97.6404,97.8522,97.6211,97.6981,19100.0
2013-11-22 14:30:00,101.52,101.86,101.52,101.78,23100.0,97.7174,98.0447,97.7174,97.9677,23100.0
2013-11-22 15:00:00,101.75,101.77,101.53,101.7,28400.0,97.9388,97.958,97.727,97.8907,28400.0
2013-11-22 15:30:00,101.68,101.92,101.5,101.63,59200.0,97.8714,98.1024,97.6981,97.8233,59200.0
2013-11-25 09:30:00,102.12,102.12,101.44,101.72,8900.0,98.2949,98.2949,97.6404,97.9099,8900.0
2013-11-25 10:00:00,101.74,101.78,101.25,101.25,13300.0,97.9292,97.9677,97.4575,97.4575,13300.0
2013-11-25 10:30:00,101.18,101.62,101.18,101.55,3300.0,97.3901,97.8137,97.3901,97.7463,3300.0
2013-11-25 11:00:00,101.6,102.02,101.58,101.74,15900.0,97.7944,98.1987,97.7751,97.9292,15900.0
2013-11-25 11:30:00,101.75,101.9,101.67,101.7,9400.0,97.9388,98.0832,97.8618,97.8907,9400.0
2013-11-25 12:00:00,101.61,101.82,101.52,101.76,10200.0,97.804,98.0062,97.7174,97.9484,10200.0
2013-11-25 12:30:00,101.77,101.81,101.54,101.65,8000.0,97.958,97.9965,97.7366,97.8425,8000.0
2013-11-25 13:00:00,101.56,101.78,101.56,101.68,6700.0,97.7559,97.9677,97.7559,97.8714,6700.0
2013-11-25 13:30:00,101.72,101.75,101.64,101.71,7500.0,97.9099,97.9388,97.8329,97.9003,7500.0
2013-11-25 14:00:00,101.74,101.74,101.5,101.54,10900.0,97.9292,97.9292,97.6981,97.7366,10900.0
2013-11-25 14:30:00,101.54,101.68,101.39,101.67,12900.0,97.7366,97.8714,97.5923,97.8618,12900.0
2013-11-25 15:00:00,101.57,101.61,101.18,101.31,9300.0,97.7655,97.804,97.3901,97.5153,9300.0
2013-11-25 15:30:00,101.3,101.35,100.95,101.24,46500.0,97.5056,97.5538,97.1687,97.4479,46500.0
2013-11-26 09:30:00,101.46,101.93,101.05,101.88,8500.0,97.6596,98.112,97.265,98.0639,8500.0
2013-11-26 10:00:00,101.89,102.54,101.82,102.12,14600.0,98.0735,98.6992,98.0062,98.2949,14600.0
2013-11-26 10:30:00,102.11,102.2,101.48,101.59,12600.0,98.2853,98.3719,97.6789,97.7848,12600.0
2013-11-26 11:00:00,101.7,102.19,101.63,102.1,7900.0,97.8907,98.3623,97.8233,98.2757,7900.0
2013-11-26 11:30:00,102.04,102.5,102.04,102.31,7200.0,98.2179,98.6607,98.2179,98.4778,7200.0
2013-11-26 12:00:00,102.31,102.59,102.27,102.5,7500.0,98.4778,98.7473,98.4393,98.6607,7500.0
2013-11-26 12:30:00,102.54,102.76,102.44,102.6,10600.0,98.6992,98.9109,98.6029,98.7569,10600.0
2013-11-26 13:00:00,102.69,102.72,102.35,102.36,10300.0,98.8436,98.8724,98.5163,98.5259,10300.0
2013-11-26 13:30:00,102.35,102.82,102.35,102.75,8100.0,98.5163,98.9687,98.5163,98.9013,8100.0
2013-11-26 14:00:00,102.74,102.77,102.33,102.71,13800.0,98.8917,98.9206,98.4971,98.8628,13800.0
2013-11-26 14:30:00,102.72,102.93,102.65,102.85,6400.0,98.8724,99.0746,98.8051,98.9976,6400.0
2013-11-26 15:00:00,102.8,102.81,102.39,102.64,17600.0,98.9495,98.9591,98.5548,98.7954,17600.0
2013-11-26 15:30:00,102.55,102.75,102.42,102.52,27900.0,98.7088,98.9013,98.5837,98.6799,27900.0
2013-11-27 09:30:00,102.59,103.17,102.2,103.08,10900.0,98.7473,99.3056,98.3719,99.219,10900.0
2013-11-27 10:00:00,103.09,103.24,102.57,103.09,11900.0,99.2286,99.373,98.7281,99.2286,11900.0
2013-11-27 10:30:00,102.96,103.42,102.96,103.28,7600.0,99.1035,99.5462,99.1035,99.4115,7600.0
2013-11-27 11:00:00,103.2,103.2,102.74,102.92,15500.0,99.3345,99.3345,98.8917,99.065,15500.0
2013-11-27 11:30:00,102.97,103.38,102.97,103.22,20300.0,99.1131,99.5077,99.1131,99.3537,20300.0
2013-11-27 12:00:00,103.22,103.25,102.76,102.93,10800.0,99.3537,99.3826,98.9109,99.0746,10800.0
2013-11-27 12:30:00,103.01,103.08,102.68,102.68,7500.0,99.1516,99.219,98.8339,98.8339,7500.0
2013-11-27 13:00:00,102.66,103.04,102.44,102.88,10100.0,98.8147,99.1805,98.6029,99.0265,10100.0
2013-11-27 13:30:00,102.87,103.12,102.79,102.97,4700.0,99.0168,99.2575,98.9398,99.1131,4700.0
2013-11-27 14:00:00,102.92,103.08,102.9,103.01,3100.0,99.065,99.219,99.0457,99.1516,3100.0
2013-11-27 14:30:00,103.03,103.45,103.02,103.19,7700.0,99.1708,99.5751,99.1612,99.3248,7700.0
2013-11-27 15:00:00,103.15,103.36,103.05,103.16,10900.0,99.2863,99.4885,99.1901,99.296,10900.0
2013-11-27 15:30:00,103.12,103.34,103.07,103.28,24500.0,99.2575,99.4692,99.2093,99.4115,24500.0
2013-11-29 09:30:00,103.77,103.77,101.85,103.38,31500.0,99.8831,99.8831,98.035,99.5077,31500.0
2013-11-29 10:00:00,103.44,103.53,103.07,103.28,6500.0,99.5655,99.6521,99.2093,99.4115,6500.0
2013-11-29 10:30:00,103.27,103.27,102.68,102.72,6800.0,99.4018,99.4018,98.8339,98.8724,6800.0
2013-11-29 11:00:00,102.62,103.2,102.45,102.88,8600.0,98.7762,99.3345,98.6126,99.0265,8600.0
2013-11-29 11:30:00,102.91,103.27,102.83,103.08,7200.0,99.0553,99.4018,98.9783,99.219,7200.0
2013-11-29 12:00:00,103.06,103.38,102.9,103.17,7100.0,99.1997,99.5077,99.0457,99.3056,7100.0
2013-11-29 12:30:00,103.25,103.28,102.39,102.39,24300.0,99.3826,99.4115,98.5548,98.5548,24300.0
2013-12-02 09:30:00,102.48,102.93,101.74,102.35,9900.0,98.6414,99.0746,97.9292,98.5163,9900.0
2013-12-02 10:00:00,102.26,103.36,102.14,102.81,9600.0,98.4297,99.4885,98.3142,98.9591,9600.0
2013-12-02 10:30:00,102.76,103.58,102.72,103.58,9200.0,98.9109,99.7002,98.8724,99.7002,9200.0
2013-12-02 11:00:00,103.58,104.13,103.53,103.96,13800.0,99.7002,100.2296,99.6521,100.066,13800.0
2013-12-02 11:30:00,103.96,104.22,103.75,104.15,8200.0,100.066,100.3163,99.8639,100.2489,8200.0
2013-12-02 12:00:00,104.15,104.23,103.58,103.79,5100.0,100.2489,100.3259,99.7002,99.9024,5100.0
2013-12-02 12:30:00,103.76,103.84,103.45,103.7,8300.0,99.8735,99.9505,99.5751,99.8157,8300.0
2013-12-02 13:00:00,103.68,103.71,103.16,103.16,6000.0,99.7965,99.8254,99.296,99.296,6000.0
2013-12-02 13:30:00,103.14,103.26,102.87,102.98,4900.0,99.2767,99.3922,99.0168,99.1227,4900.0
2013-12-02 14:00:00,103.05,103.05,102.56,102.59,29200.0,99.1901,99.1901,98.7184,98.7473,29200.0
2013-12-02 14:30:00,102.65,102.8,102.48,102.8,46800.0,98.8051,98.9495,98.6414,98.9495,46800.0
2013-12-02 15:00:00,102.84,102.86,102.52,102.52,6100.0,98.988,99.0072,98.6799,98.6799,6100.0
2013-12-02 15:30:00,102.45,102.53,102.24,102.35,24500.0,98.6126,98.6896,98.4104,98.5163,24500.0
2013-12-03 09:30:00,102.22,102.72,102.09,102.37,12600.0,98.3912,98.8724,98.266,98.5356,12600.0
2013-12-03 10:00:00,102.38,102.77,102.19,102.28,22900.0,98.5452,98.9206,98.3623,98.4489,22900.0
2013-12-03 10:30:00,102.32,102.34,102.06,102.22,10100.0,98.4874,98.5067,98.2372,98.3912,10100.0
2013-12-03 11:00:00,102.2,102.21,101.51,101.66,12800.0,98.3719,98.3816,97.7078,97.8522,12800.0
2013-12-03 11:30:00,101.7,101.74,101.22,101.4,7600.0,97.8907,97.9292,97.4286,97.6019,7600.0
2013-12-03 12:00:00,101.43,101.61,101.17,101.17,8500.0,97.6308,97.804,97.3805,97.3805,8500.0
2013-12-03 12:30:00,101.12,101.34,101.03,101.18,7400.0,97.3324,97.5441,97.2457,97.3901,7400.0
2013-12-03 13:00:00,101.17,101.18,100.62,100.68,13100.0,97.3805,97.3901,96.8511,96.9089,13100.0
2013-12-03 13:30:00,100.73,101.02,100.69,100.75,10800.0,96.957,97.2361,96.9185,96.9762,10800.0
2013-12-03 14:00:00,100.75,100.78,100.55,100.67,10400.0,96.9762,97.0051,96.7837,96.8992,10400.0
2013-12-03 14:30:00,100.66,101.21,100.64,101.16,7600.0,96.8896,97.419,96.8704,97.3709,7600.0
2013-12-03 15:00:00,101.09,101.09,100.58,100.6,13800.0,97.3035,97.3035,96.8126,96.8319,13800.0
2013-12-03 15:30:00,100.59,100.85,100.53,100.79,40600.0,96.8222,97.0725,96.7645,97.0147,40600.0
2013-12-04 09:30:00,100.14,100.67,100.14,100.64,1700.0,96.3891,96.8992,96.3891,96.8704,1700.0
2013-12-04 10:00:00,100.92,101.24,100.91,100.95,12600.0,97.1399,97.4479,97.1302,97.1687,12600.0
2013-12-04 10:30:00,100.96,101.49,100.96,101.49,5600.0,97.1784,97.6885,97.1784,97.6885,5600.0
2013-12-04 11:00:00,101.51,101.61,100.88,100.9,9500.0,97.7078,97.804,97.1014,97.1206,9500.0
2013-12-04 11:30:00,100.97,101.11,100.91,101.0,3900.0,97.188,97.3228,97.1302,97.2169,3900.0
2013-12-04 12:00:00,100.94,100.95,100.11,100.16,6400.0,97.1591,97.1687,96.3602,96.4083,6400.0
2013-12-04 12:30:00,100.14,100.34,100.06,100.2,10000.0,96.3891,96.5816,96.3121,96.4468,10000.0
2013-12-04 13:00:00,100.27,100.33,99.49,99.49,6900.0,96.5142,96.572,95.7634,95.7634,6900.0
2013-12-04 13:30:00,99.44,99.86,99.16,99.73,12100.0,95.7153,96.1196,95.4458,95.9944,12100.0
2013-12-04 14:00:00,99.8,100.56,99.79,100.26,7900.0,96.0618,96.7934,96.0522,96.5046,7900.0
2013-12-04 14:30:00,100.22,100.77,100.1,100.67,6200.0,96.4661,96.9955,96.3506,96.8992,6200.0
2013-12-04 15:00:00,100.66,101.01,100.59,100.84,14800.0,96.8896,97.2265,96.8222,97.0629,14800.0
2013-12-04 15:30:00,100.84,100.91,100.58,100.65,26300.0,97.0629,97.1302,96.8126,96.88,26300.0
2013-12-05 09:30:00,100.63,100.74,100.13,100.65,2400.0,96.8607,96.9666,96.3795,96.88,2400.0
2013-12-05 10:00:00,100.66,101.13,100.66,100.77,2500.0,96.8896,97.342,96.8896,96.9955,2500.0
2013-12-05 10:30:00,100.88,101.01,100.24,100.49,5100.0,97.1014,97.2265,96.4853,96.726,5100.0
2013-12-05 11:00:00,100.48,100.99,100.15,100.86,5500.0,96.7164,97.2072,96.3987,97.0821,5500.0
2013-12-05 11:30:00,100.72,101.01,100.72,101.01,2400.0,96.9474,97.2265,96.9474,97.2265,2400.0
2013-12-05 12:00:00,101.01,101.39,101.01,101.35,4700.0,97.2265,97.5923,97.2265,97.5538,4700.0
2013-12-05 12:30:00,101.34,101.75,101.27,101.71,5800.0,97.5441,97.9388,97.4768,97.9003,5800.0
2013-12-05 13:00:00,101.59,101.82,101.08,101.08,5800.0,97.7848,98.0062,97.2939,97.2939,5800.0
2013-12-05 13:30:00,101.07,101.43,101.05,101.43,4300.0,97.2843,97.6308,97.265,97.6308,4300.0
2013-12-05 14:00:00,101.36,101.63,100.89,101.09,23100.0,97.5634,97.8233,97.111,97.3035,23100.0
2013-12-05 14:30:00,101.17,101.3,100.82,100.92,15500.0,97.3805,97.5056,97.0436,97.1399,15500.0
2013-12-05 15:00:00,100.84,101.11,100.75,101.01,14200.0,97.0629,97.3228,96.9762,97.2265,14200.0
2013-12-05 15:30:00,101.07,101.37,100.98,101.33,37200.0,97.2843,97.573,97.1976,97.5345,37200.0
2013-12-06 09:30:00,101.96,102.48,101.76,101.99,17500.0,98.1409,98.6414,97.9484,98.1698,17500.0
2013-12-06 10:00:00,101.96,102.57,101.92,102.43,7100.0,98.1409,98.7281,98.1024,98.5933,7100.0
2013-12-06 10:30:00,102.31,102.53,102.13,102.53,7700.0,98.4778,98.6896,98.3045,98.6896,7700.0
2013-12-06 11:00:00,102.4,102.73,102.35,102.61,6900.0,98.5644,98.8821,98.5163,98.7666,6900.0
2013-12-06 11:30:00,102.68,103.02,102.68,102.84,14500.0,98.8339,99.1612,98.8339,98.988,14500.0
2013-12-06 12:00:00,102.86,102.9,102.65,102.9,7900.0,99.0072,99.0457,98.8051,99.0457,7900.0
2013-12-06 12:30:00,102.84,103.12,102.84,103.12,5800.0,98.988,99.2575,98.988,99.2575,5800.0
2013-12-06 13:00:00,103.06,103.16,102.77,102.79,7700.0,99.1997,99.296,98.9206,98.9398,7700.0
2013-12-06 13:30:00,102.76,103.07,102.61,102.88,10700.0,98.9109,99.2093,98.7666,99.0265,10700.0
2013-12-06 14:00:00,102.88,103.06,102.79,102.91,4500.0,99.0265,99.1997,98.9398,99.0553,4500.0
2013-12-06 14:30:00,102.91,102.94,102.66,102.74,6700.0,99.0553,99.0842,98.8147,98.8917,6700.0
2013-12-06 15:00:00,102.75,102.77,102.53,102.66,12000.0,98.9013,98.9206,98.6896,98.8147,12000.0
2013-12-06 15:30:00,102.66,102.72,102.38,102.47,33600.0,98.8147,98.8724,98.5452,98.6318,33600.0
2013-12-09 09:30:00,102.5,103.87,102.21,103.26,5100.0,98.6607,99.9794,98.3816,99.3922,5100.0
2013-12-09 10:00:00,103.12,103.25,102.52,102.75,13100.0,99.2575,99.3826,98.6799,98.9013,13100.0
2013-12-09 10:30:00,102.55,102.9,102.3,102.8,5500.0,98.7088,99.0457,98.4682,98.9495,5500.0
2013-12-09 11:00:00,102.85,103.0,102.6,102.72,6800.0,98.9976,99.142,98.7569,98.8724,6800.0
2013-12-09 11:30:00,102.6,102.73,102.43,102.73,2100.0,98.7569,98.8821,98.5933,98.8821,2100.0
2013-12-09 12:00:00,102.61,102.87,102.6,102.79,5000.0,98.7666,99.0168,98.7569,98.9398,5000.0
2013-12-09 12:30:00,102.77,103.13,102.74,103.05,6800.0,98.9206,99.2671,98.8917,99.1901,6800.0
2013-12-09 13:00:00,103.04,103.22,102.92,103.12,2600.0,99.1805,99.3537,99.065,99.2575,2600.0
2013-12-09 13:30:00,103.16,103.25,102.95,102.98,8100.0,99.296,99.3826,99.0938,99.1227,8100.0
2013-12-09 14:00:00,103.07,103.11,102.74,102.88,7200.0,99.2093,99.2478,98.8917,99.0265,7200.0
2013-12-09 14:30:00,102.88,103.03,102.78,102.84,3700.0,99.0265,99.1708,98.9302,98.988,3700.0
2013-12-09 15:00:00,102.95,102.98,102.67,102.71,9000.0,99.0938,99.1227,98.8243,98.8628,9000.0
2013-12-09 15:30:00,102.7,103.12,102.62,103.0,45800.0,98.8532,99.2575,98.7762,99.142,45800.0
2013-12-10 09:30:00,102.53,103.44,102.31,102.74,15700.0,98.6896,99.5655,98.4778,98.8917,15700.0
2013-12-10 10:00:00,102.87,103.2,102.87,103.2,12400.0,99.0168,99.3345,99.0168,99.3345,12400.0
2013-12-10 10:30:00,103.25,103.55,102.8,103.1,15100.0,99.3826,99.6714,98.9495,99.2382,15100.0
2013-12-10 11:00:00,103.1,103.11,102.28,102.53,11700.0,99.2382,99.2478,98.4489,98.6896,11700.0
2013-12-10 11:30:00,102.38,102.38,101.86,102.05,12100.0,98.5452,98.5452,98.0447,98.2275,12100.0
2013-12-10 12:00:00,102.04,102.38,101.72,102.31,24600.0,98.2179,98.5452,97.9099,98.4778,24600.0
2013-12-10 12:30:00,102.18,102.31,102.03,102.14,10000.0,98.3527,98.4778,98.2083,98.3142,10000.0
2013-12-10 13:00:00,102.1,102.23,101.68,101.68,13500.0,98.2757,98.4008,97.8714,97.8714,13500.0
2013-12-10 13:30:00,101.87,102.19,101.69,101.83,10800.0,98.0543,98.3623,97.881,98.0158,10800.0
2013-12-10 14:00:00,101.8,102.07,101.75,101.96,17400.0,97.9869,98.2468,97.9388,98.1409,17400.0
2013-12-10 14:30:00,101.95,102.04,101.56,101.76,17900.0,98.1313,98.2179,97.7559,97.9484,17900.0
2013-12-10 15:00:00,101.74,102.19,101.72,101.92,17500.0,97.9292,98.3623,97.9099,98.1024,17500.0
2013-12-10 15:30:00,101.92,102.05,101.58,101.68,59700.0,98.1024,98.2275,97.7751,97.8714,59700.0
2013-12-11 09:30:00,102.01,102.03,101.19,101.19,18000.0,98.189,98.2083,97.3998,97.3998,18000.0
2013-12-11 10:00:00,101.21,101.28,100.39,100.39,11400.0,97.419,97.4864,96.6297,96.6297,11400.0
2013-12-11 10:30:00,100.58,100.97,100.35,100.73,7800.0,96.8126,97.188,96.5912,96.957,7800.0
2013-12-11 11:00:00,100.67,100.67,99.96,100.13,7900.0,96.8992,96.8992,96.2158,96.3795,7900.0
2013-12-11 11:30:00,99.99,100.34,99.81,100.09,15800.0,96.2447,96.5816,96.0714,96.341,15800.0
2013-12-11 12:00:00,99.95,100.18,99.37,99.49,11900.0,96.2062,96.4276,95.6479,95.7634,11900.0
2013-12-11 12:30:00,99.48,99.87,99.44,99.6,14300.0,95.7538,96.1292,95.7153,95.8693,14300.0
2013-12-11 13:00:00,99.62,100.11,99.61,99.74,15800.0,95.8886,96.3602,95.8789,96.0041,15800.0
2013-12-11 13:30:00,99.66,100.38,99.66,100.33,7500.0,95.9271,96.6201,95.9271,96.572,7500.0
2013-12-11 14:00:00,100.32,100.32,99.8,100.1,9700.0,96.5623,96.5623,96.0618,96.3506,9700.0
2013-12-11 14:30:00,100.07,100.15,99.83,99.99,14600.0,96.3217,96.3987,96.0907,96.2447,14600.0
2013-12-11 15:00:00,99.96,100.05,99.63,99.68,26500.0,96.2158,96.3025,95.8982,95.9463,26500.0
2013-12-11 15:30:00,99.64,100.08,99.64,99.91,61100.0,95.9078,96.3313,95.9078,96.1677,61100.0
2013-12-12 09:30:00,99.72,100.23,99.32,100.16,11900.0,95.9848,96.4757,95.5998,96.4083,11900.0
2013-12-12 10:00:00,100.02,100.53,99.87,100.27,13600.0,96.2736,96.7645,96.1292,96.5142,13600.0
2013-12-12 10:30:00,100.35,100.84,100.25,100.81,12600.0,96.5912,97.0629,96.495,97.034,12600.0
2013-12-12 11:00:00,100.79,101.28,100.62,100.74,35700.0,97.0147,97.4864,96.8511,96.9666,35700.0
2013-12-12 11:30:00,100.59,101.44,100.59,101.3,12800.0,96.8222,97.6404,96.8222,97.5056,12800.0
2013-12-12 12:00:00,101.08,101.26,100.74,100.79,21400.0,97.2939,97.4671,96.9666,97.0147,21400.0
2013-12-12 12:30:00,100.73,101.18,100.7,101.06,11400.0,96.957,97.3901,96.9281,97.2746,11400.0
2013-12-12 13:00:00,101.06,101.37,100.94,101.0,12000.0,97.2746,97.573,97.1591,97.2169,12000.0
2013-12-12 13:30:00,101.09,101.52,101.09,101.49,14800.0,97.3035,97.7174,97.3035,97.6885,14800.0
2013-12-12 14:00:00,101.53,101.98,101.49,101.7,20000.0,97.727,98.1602,97.6885,97.8907,20000.0
2013-12-12 14:30:00,101.78,101.85,101.36,101.56,23600.0,97.9677,98.035,97.5634,97.7559,23600.0
2013-12-12 15:00:00,101.55,101.69,101.31,101.39,25400.0,97.7463,97.881,97.5153,97.5923,25400.0
2013-12-12 15:30:00,101.42,101.8,100.97,101.23,60300.0,97.6211,97.9869,97.188,97.4383,60300.0
2013-12-13 09:30:00,101.48,102.12,100.79,101.46,8800.0,97.6789,98.2949,97.0147,97.6596,8800.0
2013-12-13 10:00:00,101.69,101.69,100.9,101.03,5500.0,97.881,97.881,97.1206,97.2457,5500.0
2013-12-13 10:30:00,100.94,101.18,100.65,101.13,4800.0,97.1591,97.3901,96.88,97.342,4800.0
2013-12-13 11:00:00,100.99,101.16,100.72,100.83,7500.0,97.2072,97.3709,96.9474,97.0532,7500.0
2013-12-13 11:30:00,100.82,101.06,100.61,100.93,15800.0,97.0436,97.2746,96.8415,97.1495,15800.0
2013-12-13 12:00:00,100.94,101.21,100.76,101.04,21000.0,97.1591,97.419,96.9859,97.2554,21000.0
2013-12-13 12:30:00,101.06,101.45,100.96,101.45,6200.0,97.2746,97.65,97.1784,97.65,6200.0
2013-12-13 13:00:00,101.53,101.64,101.17,101.17,3900.0,97.727,97.8329,97.3805,97.3805,3900.0
2013-12-13 13:30:00,101.14,101.63,100.95,101.23,17200.0,97.3516,97.8233,97.1687,97.4383,17200.0
2013-12-13 14:00:00,101.19,101.19,100.51,100.6,7900.0,97.3998,97.3998,96.7452,96.8319,7900.0
2013-12-13 14:30:00,100.61,101.47,100.56,101.31,18700.0,96.8415,97.6693,96.7934,97.5153,18700.0
2013-12-13 15:00:00,101.27,101.56,101.25,101.53,14700.0,97.4768,97.7559,97.4575,97.727,14700.0
2013-12-13 15:30:00,101.53,101.62,101.04,101.1,58900.0,97.727,97.8137,97.2554,97.3131,58900.0
2013-12-16 09:30:00,101.56,102.73,100.1,102.48,8300.0,97.7559,98.8821,96.3506,98.6414,8300.0
2013-12-16 10:00:00,102.53,103.07,102.47,102.67,14300.0,98.6896,99.2093,98.6318,98.8243,14300.0
2013-12-16 10:30:00,102.79,103.05,102.46,102.7,12100.0,98.9398,99.1901,98.6222,98.8532,12100.0
2013-12-16 11:00:00,102.84,102.95,102.39,102.85,15500.0,98.988,99.0938,98.5548,98.9976,15500.0
2013-12-16 11:30:00,102.9,103.0,102.45,102.45,20000.0,99.0457,99.142,98.6126,98.6126,20000.0
2013-12-16 12:00:00,102.51,102.83,102.41,102.69,14100.0,98.6703,98.9783,98.5741,98.8436,14100.0
2013-12-16 12:30:00,102.59,102.91,102.52,102.74,15500.0,98.7473,99.0553,98.6799,98.8917,15500.0
2013-12-16 13:00:00,102.75,103.13,102.47,103.11,16700.0,98.9013,99.2671,98.6318,99.2478,16700.0
2013-12-16 13:30:00,103.01,103.4,102.89,103.4,11700.0,99.1516,99.527,99.0361,99.527,11700.0
2013-12-16 14:00:00,103.39,103.69,103.35,103.45,23300.0,99.5174,99.8061,99.4789,99.5751,23300.0
2013-12-16 14:30:00,103.58,103.71,103.31,103.66,21600.0,99.7002,99.8254,99.4403,99.7772,21600.0
2013-12-16 15:00:00,103.64,103.72,103.41,103.69,22300.0,99.758,99.835,99.5366,99.8061,22300.0
2013-12-16 15:30:00,103.58,103.92,103.46,103.63,59700.0,99.7002,100.0275,99.5847,99.7484,59700.0
2013-12-17 09:30:00,103.63,103.64,102.93,103.6,7200.0,99.7484,99.758,99.0746,99.7195,7200.0
2013-12-17 10:00:00,103.69,104.05,103.36,103.9,26700.0,99.8061,100.1526,99.4885,100.0082,26700.0
2013-12-17 10:30:00,103.9,104.36,103.53,104.05,17200.0,100.0082,100.451,99.6521,100.1526,17200.0
2013-12-17 11:00:00,104.0,104.27,103.86,103.95,22100.0,100.1045,100.3644,99.9697,100.0564,22100.0
2013-12-17 11:30:00,103.96,104.18,103.92,104.1,10400.0,100.066,100.2778,100.0275,100.2008,10400.0
2013-12-17 12:00:00,104.0,104.2,103.92,104.06,14900.0,100.1045,100.297,100.0275,100.1623,14900.0
2013-12-17 12:30:00,104.01,104.54,104.0,104.22,12800.0,100.1141,100.6243,100.1045,100.3163,12800.0
2013-12-17 13:00:00,104.22,104.42,104.13,104.3,10400.0,100.3163,100.5088,100.2296,100.3933,10400.0
2013-12-17 13:30:00,104.18,104.38,104.08,104.08,11300.0,100.2778,100.4703,100.1815,100.1815,11300.0
2013-12-17 14:00:00,104.15,104.59,104.11,104.47,17600.0,100.2489,100.6724,100.2104,100.5569,17600.0
2013-12-17 14:30:00,104.5,104.55,104.18,104.3,18700.0,100.5858,100.6339,100.2778,100.3933,18700.0
2013-12-17 15:00:00,104.27,104.66,104.26,104.56,17600.0,100.3644,100.7398,100.3548,100.6435,17600.0
2013-12-17 15:30:00,104.55,105.12,104.43,104.59,88800.0,100.6339,101.1826,100.5184,100.6724,88800.0
2013-12-18 09:30:00,104.67,105.2,104.02,104.64,14600.0,100.7494,101.2596,100.1238,100.7205,14600.0
2013-12-18 10:00:00,104.72,105.27,104.64,105.15,10100.0,100.7975,101.3269,100.7205,101.2114,10100.0
2013-12-18 10:30:00,105.05,105.26,105.0,105.15,13600.0,101.1152,101.3173,101.067,101.2114,13600.0
2013-12-18 11:00:00,105.15,105.19,104.75,104.95,14100.0,101.2114,101.2499,100.8264,101.0189,14100.0
2013-12-18 11:30:00,104.86,105.0,104.62,104.93,31000.0,100.9323,101.067,100.7013,100.9997,31000.0
2013-12-18 12:00:00,104.93,105.07,104.71,104.76,9800.0,100.9997,101.1344,100.7879,100.836,9800.0
2013-12-18 12:30:00,104.84,105.06,104.41,104.41,12400.0,100.913,101.1248,100.4991,100.4991,12400.0
2013-12-18 13:00:00,104.41,104.54,104.09,104.44,10200.0,100.4991,100.6243,100.1911,100.528,10200.0
2013-12-18 13:30:00,104.32,104.9,104.32,104.86,12100.0,100.4125,100.9708,100.4125,100.9323,12100.0
2013-12-18 14:00:00,104.72,106.4,104.0,105.87,30200.0,100.7975,102.4146,100.1045,101.9045,30200.0
2013-12-18 14:30:00,105.87,106.6,105.82,106.07,15600.0,101.9045,102.6071,101.8563,102.097,15600.0
2013-12-18 15:00:00,106.21,106.6,105.83,106.23,23200.0,102.2317,102.6071,101.866,102.251,23200.0
2013-12-18 15:30:00,106.23,106.96,106.15,106.93,63200.0,102.251,102.9536,102.174,102.9248,63200.0
2013-12-19 09:30:00,106.47,107.0,105.61,105.88,13100.0,102.482,102.9921,101.6542,101.9141,13100.0
2013-12-19 10:00:00,105.99,106.04,105.45,105.88,18200.0,102.02,102.0681,101.5002,101.9141,18200.0
2013-12-19 10:30:00,105.96,105.96,105.39,105.5,17200.0,101.9911,101.9911,101.4424,101.5483,17200.0
2013-12-19 11:00:00,105.5,106.04,105.38,105.6,20100.0,101.5483,102.0681,101.4328,101.6446,20100.0
2013-12-19 11:30:00,105.62,105.88,105.35,105.54,11000.0,101.6638,101.9141,101.4039,101.5868,11000.0
2013-12-19 12:00:00,105.5,105.78,105.38,105.58,22300.0,101.5483,101.8178,101.4328,101.6253,22300.0
2013-12-19 12:30:00,105.62,105.78,105.49,105.77,9500.0,101.6638,101.8178,101.5387,101.8082,9500.0
2013-12-19 13:00:00,105.78,106.07,105.57,106.07,5300.0,101.8178,102.097,101.6157,102.097,5300.0
2013-12-19 13:30:00,105.9,106.34,105.64,105.75,12400.0,101.9333,102.3569,101.6831,101.789,12400.0
2013-12-19 14:00:00,105.56,105.93,105.46,105.54,12100.0,101.6061,101.9622,101.5098,101.5868,12100.0
2013-12-19 14:30:00,105.67,105.79,105.51,105.75,13200.0,101.712,101.8275,101.5579,101.789,13200.0
2013-12-19 15:00:00,105.73,106.24,105.7,105.9,19900.0,101.7697,102.2606,101.7408,101.9333,19900.0
2013-12-19 15:30:00,105.72,106.13,105.6,105.92,49000.0,101.7601,102.1547,101.6446,101.9526,49000.0
2013-12-20 09:30:00,106.21,106.79,105.45,106.52,94900.0,102.2317,102.79,101.5002,102.5301,94900.0
2013-12-20 10:00:00,106.47,107.27,106.22,107.27,21400.0,102.482,103.252,102.2413,103.252,21400.0
2013-12-20 10:30:00,107.22,107.74,107.2,107.37,16300.0,103.2039,103.7044,103.1846,103.3483,16300.0
2013-12-20 11:00:00,107.49,107.94,107.32,107.76,12600.0,103.4638,103.8969,103.3001,103.7237,12600.0
2013-12-20 11:30:00,107.74,108.31,107.64,108.3,13600.0,103.7044,104.2531,103.6082,104.2434,13600.0
2013-12-20 12:00:00,108.31,108.35,108.01,108.27,11000.0,104.2531,104.2916,103.9643,104.2146,11000.0
2013-12-20 12:30:00,108.27,108.38,107.87,107.92,24300.0,104.2146,104.3204,103.8295,103.8777,24300.0
2013-12-20 13:00:00,107.92,108.03,107.86,107.93,18100.0,103.8777,103.9836,103.8199,103.8873,18100.0
2013-12-20 13:30:00,107.83,107.85,107.36,107.71,21000.0,103.791,103.8103,103.3386,103.6755,21000.0
2013-12-20 14:00:00,107.71,107.88,107.3,107.3,22800.0,103.6755,103.8392,103.2809,103.2809,22800.0
2013-12-20 14:30:00,107.36,107.68,107.05,107.23,22600.0,103.3386,103.6467,103.0403,103.2135,22600.0
2013-12-20 15:00:00,107.44,107.51,107.28,107.34,20100.0,103.4157,103.483,103.2616,103.3194,20100.0
2013-12-20 15:30:00,107.34,107.57,107.28,107.42,90900.0,103.3194,103.5408,103.2616,103.3964,90900.0
2013-12-23 09:30:00,108.26,108.83,107.56,107.88,17400.0,104.2049,104.7536,103.5312,103.8392,17400.0
2013-12-23 10:00:00,107.85,108.02,107.46,107.99,17300.0,103.8103,103.9739,103.4349,103.9451,17300.0
2013-12-23 10:30:00,107.96,107.99,107.3,107.7,10300.0,103.9162,103.9451,103.2809,103.6659,10300.0
2013-12-23 11:00:00,107.7,107.85,107.41,107.69,7300.0,103.6659,103.8103,103.3868,103.6563,7300.0
2013-12-23 11:30:00,107.98,108.05,107.73,107.96,10300.0,103.9354,104.0028,103.6948,103.9162,10300.0
2013-12-23 12:00:00,107.87,108.27,107.87,108.26,6400.0,103.8295,104.2146,103.8295,104.2049,6400.0
2013-12-23 12:30:00,108.25,108.49,108.08,108.44,12100.0,104.1953,104.4263,104.0317,104.3782,12100.0
2013-12-23 13:00:00,108.35,108.71,108.29,108.47,10200.0,104.2916,104.6381,104.2338,104.4071,10200.0
2013-12-23 13:30:00,108.47,108.6,108.19,108.33,11400.0,104.4071,104.5322,104.1376,104.2723,11400.0
2013-12-23 14:00:00,108.43,108.59,108.3,108.42,10200.0,104.3686,104.5226,104.2434,104.3589,10200.0
2013-12-23 14:30:00,108.41,108.49,108.21,108.49,11500.0,104.3493,104.4263,104.1568,104.4263,11500.0
2013-12-23 15:00:00,108.66,108.78,108.33,108.33,26300.0,104.59,104.7055,104.2723,104.2723,26300.0
2013-12-23 15:30:00,108.33,108.54,108.17,108.3,50400.0,104.2723,104.4745,104.1183,104.2434,50400.0
2013-12-24 09:30:00,108.87,108.9,107.66,108.42,6600.0,104.7921,104.821,103.6274,104.3589,6600.0
2013-12-24 10:00:00,108.64,109.41,108.5,109.21,8400.0,104.5707,105.3119,104.4359,105.1194,8400.0
2013-12-24 10:30:00,109.42,109.71,109.4,109.67,10000.0,105.3215,105.6006,105.3022,105.5621,10000.0
2013-12-24 11:00:00,109.48,109.89,109.34,109.85,12000.0,105.3792,105.7739,105.2445,105.7354,12000.0
2013-12-24 11:30:00,109.86,109.99,109.68,109.95,13600.0,105.745,105.8701,105.5717,105.8316,13600.0
2013-12-24 12:00:00,109.85,109.85,109.55,109.79,10100.0,105.7354,105.7354,105.4466,105.6776,10100.0
2013-12-24 12:30:00,109.68,109.8,109.33,109.67,24500.0,105.5717,105.6873,105.2349,105.5621,24500.0
2013-12-26 09:30:00,109.8,110.66,109.04,110.14,10700.0,105.6873,106.515,104.9557,106.0145,10700.0
2013-12-26 10:00:00,110.36,110.52,110.19,110.25,3300.0,106.2263,106.3803,106.0626,106.1204,3300.0
2013-12-26 10:30:00,110.21,110.28,109.52,109.92,7500.0,106.0819,106.1493,105.4177,105.8028,7500.0
2013-12-26 11:00:00,109.72,109.85,109.6,109.76,10900.0,105.6103,105.7354,105.4947,105.6488,10900.0
2013-12-26 11:30:00,109.83,109.97,109.71,109.92,8700.0,105.7161,105.8509,105.6006,105.8028,8700.0
2013-12-26 12:00:00,109.99,109.99,109.57,109.72,10000.0,105.8701,105.8701,105.4659,105.6103,10000.0
2013-12-26 12:30:00,109.54,109.95,109.54,109.93,4500.0,105.437,105.8316,105.437,105.8124,4500.0
2013-12-26 13:00:00,109.78,109.98,109.73,109.95,7100.0,105.668,105.8605,105.6199,105.8316,7100.0
2013-12-26 13:30:00,109.98,110.08,109.81,110.02,4600.0,105.8605,105.9568,105.6969,105.899,4600.0
2013-12-26 14:00:00,110.07,110.16,109.94,110.16,3800.0,105.9471,106.0338,105.822,106.0338,3800.0
2013-12-26 14:30:00,110.15,110.15,109.75,109.92,7200.0,106.0241,106.0241,105.6391,105.8028,7200.0
2013-12-26 15:00:00,109.92,110.21,109.8,110.18,12600.0,105.8028,106.0819,105.6873,106.053,12600.0
2013-12-26 15:30:00,110.19,110.19,109.84,110.02,54300.0,106.0626,106.0626,105.7258,105.899,54300.0
2013-12-27 09:30:00,110.56,111.09,110.13,111.06,8900.0,106.4188,106.9289,106.0049,106.9001,8900.0
2013-12-27 10:00:00,110.92,111.08,110.58,110.62,21900.0,106.7653,106.9193,106.438,106.4765,21900.0
2013-12-27 10:30:00,110.57,110.57,110.0,110.08,11000.0,106.4284,106.4284,105.8798,105.9568,11000.0
2013-12-27 11:00:00,110.1,110.7,110.04,110.23,15200.0,105.976,106.5535,105.9183,106.1011,15200.0
2013-12-27 11:30:00,110.3,110.4,110.0,110.26,6000.0,106.1685,106.2648,105.8798,106.13,6000.0
2013-12-27 12:00:00,110.25,110.45,109.85,109.88,13200.0,106.1204,106.3129,105.7354,105.7643,13200.0
2013-12-27 12:30:00,109.98,109.98,109.36,109.72,8100.0,105.8605,105.8605,105.2637,105.6103,8100.0
2013-12-27 13:00:00,109.71,109.76,109.43,109.63,9400.0,105.6006,105.6488,105.3311,105.5236,9400.0
2013-12-27 13:30:00,109.53,109.91,109.53,109.77,3600.0,105.4274,105.7931,105.4274,105.6584,3600.0
2013-12-27 14:00:00,109.81,110.12,109.73,110.09,9700.0,105.6969,105.9953,105.6199,105.9664,9700.0
2013-12-27 14:30:00,110.09,110.09,109.8,109.81,10500.0,105.9664,105.9664,105.6873,105.6969,10500.0
2013-12-27 15:00:00,109.8,110.39,109.61,110.39,18400.0,105.6873,106.2552,105.5044,106.2552,18400.0
2013-12-27 15:30:00,110.18,110.31,109.76,110.2,66500.0,106.053,106.1782,105.6488,106.0723,66500.0
2013-12-30 09:30:00,110.09,110.91,109.74,110.26,6800.0,105.9664,106.7557,105.6295,106.13,6800.0
2013-12-30 10:00:00,110.25,110.29,109.82,109.82,8000.0,106.1204,106.1589,105.7065,105.7065,8000.0
2013-12-30 10:30:00,109.83,110.02,109.16,109.29,11800.0,105.7161,105.899,105.0712,105.1964,11800.0
2013-12-30 11:00:00,109.14,109.51,109.14,109.35,13900.0,105.052,105.4081,105.052,105.2541,13900.0
2013-12-30 11:30:00,109.32,109.75,109.32,109.55,9800.0,105.2252,105.6391,105.2252,105.4466,9800.0
2013-12-30 12:00:00,109.6,109.62,109.4,109.47,11600.0,105.4947,105.514,105.3022,105.3696,11600.0
2013-12-30 12:30:00,109.47,109.68,109.47,109.58,7100.0,105.3696,105.5717,105.3696,105.4755,7100.0
2013-12-30 13:00:00,109.56,109.65,109.48,109.56,13900.0,105.4562,105.5429,105.3792,105.4562,13900.0
2013-12-30 13:30:00,109.56,109.87,109.56,109.87,5300.0,105.4562,105.7546,105.4562,105.7546,5300.0
2013-12-30 14:00:00,109.88,110.15,109.88,110.15,8900.0,105.7643,106.0241,105.7643,106.0241,8900.0
2013-12-30 14:30:00,110.15,110.15,109.74,109.81,7100.0,106.0241,106.0241,105.6295,105.6969,7100.0
2013-12-30 15:00:00,109.82,109.94,109.79,109.92,5100.0,105.7065,105.822,105.6776,105.8028,5100.0
2013-12-30 15:30:00,109.93,109.93,109.65,109.7,30700.0,105.8124,105.8124,105.5429,105.591,30700.0
2013-12-31 09:30:00,110.09,110.09,109.3,109.69,6200.0,105.9664,105.9664,105.206,105.5814,6200.0
2013-12-31 10:00:00,109.89,110.0,109.43,109.72,13500.0,105.7739,105.8798,105.3311,105.6103,13500.0
2013-12-31 10:30:00,109.71,109.75,109.28,109.52,13000.0,105.6006,105.6391,105.1867,105.4177,13000.0
2013-12-31 11:00:00,109.57,109.83,109.25,109.67,26900.0,105.4659,105.7161,105.1579,105.5621,26900.0
2013-12-31 11:30:00,109.61,109.77,109.42,109.46,11000.0,105.5044,105.6584,105.3215,105.36,11000.0
2013-12-31 12:00:00,109.46,109.5,108.92,109.23,17800.0,105.36,105.3985,104.8402,105.1386,17800.0
2013-12-31 12:30:00,109.23,109.35,109.02,109.11,12800.0,105.1386,105.2541,104.9365,105.0231,12800.0
2013-12-31 13:00:00,109.18,109.46,108.97,109.38,18600.0,105.0905,105.36,104.8883,105.283,18600.0
2013-12-31 13:30:00,109.36,109.47,109.3,109.3,10700.0,105.2637,105.3696,105.206,105.206,10700.0
2013-12-31 14:00:00,109.37,109.58,109.24,109.47,23300.0,105.2734,105.4755,105.1482,105.3696,23300.0
2013-12-31 14:30:00,109.48,109.61,109.43,109.49,20200.0,105.3792,105.5044,105.3311,105.3889,20200.0
2013-12-31 15:00:00,109.47,109.52,109.3,109.3,18300.0,105.3696,105.4177,105.206,105.206,18300.0
2013-12-31 15:30:00,109.32,109.6,109.14,109.29,85900.0,105.2252,105.4947,105.052,105.1964,85900.0
2014-01-02 09:30:00,109.22,109.28,108.27,108.54,25400.0,105.129,105.1867,104.2146,104.4745,25400.0
2014-01-02 10:00:00,108.57,108.94,108.03,108.42,31000.0,104.5033,104.8595,103.9836,104.3589,31000.0
2014-01-02 10:30:00,108.42,108.68,107.68,107.91,22300.0,104.3589,104.6092,103.6467,103.868,22300.0
2014-01-02 11:00:00,107.92,108.09,107.58,107.73,19100.0,103.8777,104.0413,103.5504,103.6948,19100.0
2014-01-02 11:30:00,107.86,107.92,106.98,107.28,18700.0,103.8199,103.8777,102.9729,103.2616,18700.0
2014-01-02 12:00:00,107.3,107.58,107.02,107.28,9500.0,103.2809,103.5504,103.0114,103.2616,9500.0
2014-01-02 12:30:00,107.23,107.39,106.9,107.04,13600.0,103.2135,103.3675,102.8959,103.0306,13600.0
2014-01-02 13:00:00,107.11,107.19,106.88,106.99,14600.0,103.098,103.175,102.8766,102.9825,14600.0
2014-01-02 13:30:00,106.9,107.47,106.84,107.47,11400.0,102.8959,103.4445,102.8381,103.4445,11400.0
2014-01-02 14:00:00,107.47,107.79,107.3,107.56,10700.0,103.4445,103.7525,103.2809,103.5312,10700.0
2014-01-02 14:30:00,107.62,107.78,107.52,107.73,8400.0,103.5889,103.7429,103.4927,103.6948,8400.0
2014-01-02 15:00:00,107.69,107.95,107.51,107.65,16400.0,103.6563,103.9065,103.483,103.6178,16400.0
2014-01-02 15:30:00,107.66,107.76,107.48,107.65,58100.0,103.6274,103.7237,103.4542,103.6178,58100.0
2014-01-03 09:30:00,107.7,108.52,107.22,108.05,18400.0,103.6659,104.4552,103.2039,104.0028,18400.0
2014-01-03 10:00:00,108.0,108.34,107.92,108.1,22800.0,103.9547,104.2819,103.8777,104.0509,22800.0
2014-01-03 10:30:00,107.93,108.3,107.92,108.11,14000.0,103.8873,104.2434,103.8777,104.0606,14000.0
2014-01-03 11:00:00,108.25,108.45,107.83,107.83,15500.0,104.1953,104.3878,103.791,103.791,15500.0
2014-01-03 11:30:00,107.83,107.97,107.61,107.61,10000.0,103.791,103.9258,103.5793,103.5793,10000.0
2014-01-03 12:00:00,107.6,108.08,107.5,107.97,8200.0,103.5697,104.0317,103.4734,103.9258,8200.0
2014-01-03 12:30:00,107.99,108.16,107.95,108.15,4400.0,103.9451,104.1087,103.9065,104.0991,4400.0
2014-01-03 13:00:00,108.04,108.12,107.9,108.0,9400.0,103.9932,104.0702,103.8584,103.9547,9400.0
2014-01-03 13:30:00,108.0,108.13,107.89,108.02,9900.0,103.9547,104.0798,103.8488,103.9739,9900.0
2014-01-03 14:00:00,107.92,108.04,107.91,107.98,9000.0,103.8777,103.9932,103.868,103.9354,9000.0
2014-01-03 14:30:00,107.95,108.35,107.92,108.29,7600.0,103.9065,104.2916,103.8777,104.2338,7600.0
2014-01-03 15:00:00,108.37,108.55,108.28,108.5,11400.0,104.3108,104.4841,104.2242,104.4359,11400.0
2014-01-03 15:30:00,108.54,108.56,107.99,108.12,70000.0,104.4745,104.4937,103.9451,104.0702,70000.0
2014-01-06 09:30:00,108.7,108.93,107.55,108.22,15800.0,104.6285,104.8498,103.5215,104.1664,15800.0
2014-01-06 10:00:00,108.01,108.61,107.56,108.19,15900.0,103.9643,104.5418,103.5312,104.1376,15900.0
2014-01-06 10:30:00,108.25,108.41,107.49,107.49,5700.0,104.1953,104.3493,103.4638,103.4638,5700.0
2014-01-06 11:00:00,107.44,107.76,106.93,106.99,10900.0,103.4157,103.7237,102.9248,102.9825,10900.0
2014-01-06 11:30:00,107.0,107.07,106.61,106.69,19900.0,102.9921,103.0595,102.6167,102.6937,19900.0
2014-01-06 12:00:00,106.66,106.7,106.42,106.49,14200.0,102.6649,102.7034,102.4339,102.5012,14200.0
2014-01-06 12:30:00,106.45,106.58,106.21,106.21,27300.0,102.4627,102.5879,102.2317,102.2317,27300.0
2014-01-06 13:00:00,106.19,106.25,105.84,105.84,30300.0,102.2125,102.2702,101.8756,101.8756,30300.0
2014-01-06 13:30:00,105.9,106.63,105.7,106.63,32000.0,101.9333,102.636,101.7408,102.636,32000.0
2014-01-06 14:00:00,106.61,106.61,106.14,106.31,18800.0,102.6167,102.6167,102.1643,102.328,18800.0
2014-01-06 14:30:00,106.4,106.76,106.39,106.52,13800.0,102.4146,102.7611,102.405,102.5301,13800.0
2014-01-06 15:00:00,106.48,106.74,106.18,106.53,14500.0,102.4916,102.7419,102.2028,102.5397,14500.0
2014-01-06 15:30:00,106.49,106.57,106.07,106.3,77500.0,102.5012,102.5782,102.097,102.3184,77500.0
2014-01-07 09:30:00,106.91,107.3,106.61,106.99,13400.0,102.9055,103.2809,102.6167,102.9825,13400.0
2014-01-07 10:00:00,107.04,107.65,106.98,107.65,19800.0,103.0306,103.6178,102.9729,103.6178,19800.0
2014-01-07 10:30:00,107.45,108.07,107.45,107.95,13000.0,103.4253,104.0221,103.4253,103.9065,13000.0
2014-01-07 11:00:00,108.06,108.18,107.74,107.74,16500.0,104.0124,104.1279,103.7044,103.7044,16500.0
2014-01-07 11:30:00,107.73,108.27,107.67,107.95,10800.0,103.6948,104.2146,103.637,103.9065,10800.0
2014-01-07 12:00:00,107.95,107.99,107.58,107.95,15200.0,103.9065,103.9451,103.5504,103.9065,15200.0
2014-01-07 12:30:00,107.98,108.33,107.75,108.32,30800.0,103.9354,104.2723,103.714,104.2627,30800.0
2014-01-07 13:00:00,108.28,108.34,108.0,108.19,13700.0,104.2242,104.2819,103.9547,104.1376,13700.0
2014-01-07 13:30:00,108.19,108.33,107.92,108.06,15900.0,104.1376,104.2723,103.8777,104.0124,15900.0
2014-01-07 14:00:00,108.0,108.24,107.84,108.22,23600.0,103.9547,104.1857,103.8007,104.1664,23600.0
2014-01-07 14:30:00,108.25,108.77,108.2,108.62,15500.0,104.1953,104.6958,104.1472,104.5515,15500.0
2014-01-07 15:00:00,108.67,109.33,108.65,108.97,24000.0,104.5996,105.2349,104.5803,104.8883,24000.0
2014-01-07 15:30:00,109.16,109.71,108.95,109.43,110400.0,105.0712,105.6006,104.8691,105.3311,110400.0
2014-01-08 09:30:00,109.47,109.85,108.25,108.48,28300.0,105.3696,105.7354,104.1953,104.4167,28300.0
2014-01-08 10:00:00,108.48,109.08,108.39,108.88,18000.0,104.4167,104.9942,104.3301,104.8017,18000.0
2014-01-08 10:30:00,109.11,109.33,108.39,108.74,19300.0,105.0231,105.2349,104.3301,104.667,19300.0
2014-01-08 11:00:00,108.71,109.58,108.58,109.49,36000.0,104.6381,105.4755,104.513,105.3889,36000.0
2014-01-08 11:30:00,109.4,109.75,109.36,109.74,28200.0,105.3022,105.6391,105.2637,105.6295,28200.0
2014-01-08 12:00:00,109.75,110.27,109.68,110.02,62000.0,105.6391,106.1396,105.5717,105.899,62000.0
2014-01-08 12:30:00,110.01,110.16,109.88,110.07,53300.0,105.8894,106.0338,105.7643,105.9471,53300.0
2014-01-08 13:00:00,110.09,110.2,109.98,110.1,45600.0,105.9664,106.0723,105.8605,105.976,45600.0
2014-01-08 13:30:00,110.05,110.15,109.87,110.15,66800.0,105.9279,106.0241,105.7546,106.0241,66800.0
2014-01-08 14:00:00,110.13,110.56,110.0,110.17,89200.0,106.0049,106.4188,105.8798,106.0434,89200.0
2014-01-08 14:30:00,110.1,110.31,109.5,109.57,53400.0,105.976,106.1782,105.3985,105.4659,53400.0
2014-01-08 15:00:00,109.64,109.67,109.43,109.6,60600.0,105.5332,105.5621,105.3311,105.4947,60600.0
2014-01-08 15:30:00,109.65,110.23,109.6,110.04,115200.0,105.5429,106.1011,105.4947,105.9183,115200.0
2014-01-09 09:30:00,120.0,136.46,119.03,125.77,531300.0,115.5052,131.3487,114.5715,121.0591,531300.0
2014-01-09 10:00:00,125.91,129.89,124.01,128.22,267900.0,121.1938,125.0247,119.365,123.4173,267900.0
2014-01-09 10:30:00,128.25,129.0,126.86,128.6,126100.0,123.4462,124.1681,122.1082,123.7831,126100.0
2014-01-09 11:00:00,128.6,129.46,128.01,128.51,102800.0,123.7831,124.6109,123.2152,123.6964,102800.0
2014-01-09 11:30:00,128.61,129.1,128.0,129.01,98100.0,123.7927,124.2643,123.2055,124.1777,98100.0
2014-01-09 12:00:00,128.9,128.99,127.52,128.58,63800.0,124.0718,124.1585,122.7435,123.7638,63800.0
2014-01-09 12:30:00,128.58,128.7,126.75,126.86,76900.0,123.7638,123.8793,122.0024,122.1082,76900.0
2014-01-09 13:00:00,126.91,127.36,124.59,126.72,98000.0,122.1564,122.5895,119.9233,121.9735,98000.0
2014-01-09 13:30:00,126.73,127.47,126.71,126.77,57500.0,121.9831,122.6954,121.9639,122.0216,57500.0
2014-01-09 14:00:00,126.76,127.42,126.38,127.0,49000.0,122.012,122.6473,121.6462,122.243,49000.0
2014-01-09 14:30:00,127.0,127.05,125.39,125.78,81700.0,122.243,122.2911,120.6933,121.0687,81700.0
2014-01-09 15:00:00,125.72,125.92,124.53,124.89,144200.0,121.0109,121.2035,119.8655,120.212,144200.0
2014-01-09 15:30:00,124.92,125.16,123.42,123.93,373900.0,120.2409,120.4719,118.7971,119.288,373900.0
2014-01-10 09:30:00,128.22,133.4,126.5,132.0,278400.0,123.4173,128.4033,121.7617,127.0557,278400.0
2014-01-10 10:00:00,131.97,132.04,130.0,131.26,111400.0,127.0268,127.0942,125.1306,126.3434,111400.0
2014-01-10 10:30:00,131.28,131.28,129.9,130.88,116600.0,126.3627,126.3627,125.0344,125.9777,116600.0
2014-01-10 11:00:00,130.87,131.24,130.41,131.02,62300.0,125.968,126.3242,125.5253,126.1124,62300.0
2014-01-10 11:30:00,130.83,131.97,130.49,131.87,69200.0,125.9295,127.0268,125.6023,126.9306,69200.0
2014-01-10 12:00:00,131.91,131.96,131.21,131.7,64700.0,126.9691,127.0172,126.2953,126.767,64700.0
2014-01-10 12:30:00,131.68,132.49,131.6,132.2,128900.0,126.7477,127.5274,126.6707,127.2482,128900.0
2014-01-10 13:00:00,132.29,132.85,132.13,132.61,86900.0,127.3349,127.8739,127.1808,127.6429,86900.0
2014-01-10 13:30:00,132.61,133.43,132.42,133.11,128100.0,127.6429,128.4322,127.46,128.1241,128100.0
2014-01-10 14:00:00,133.1,134.16,132.97,133.03,68300.0,128.1145,129.1348,127.9894,128.0471,68300.0
2014-01-10 14:30:00,133.05,133.5,132.52,132.56,65100.0,128.0664,128.4995,127.5562,127.5947,65100.0
2014-01-10 15:00:00,132.67,133.0,132.43,132.43,71000.0,127.7006,128.0183,127.4696,127.4696,71000.0
2014-01-10 15:30:00,132.6,133.0,132.49,132.66,165300.0,127.6332,128.0183,127.5274,127.691,165300.0
2014-01-13 09:30:00,131.77,132.83,130.05,130.19,79100.0,126.8343,127.8546,125.1788,125.3135,79100.0
2014-01-13 10:00:00,130.28,131.53,130.1,131.09,52000.0,125.4001,126.6033,125.2269,126.1798,52000.0
2014-01-13 10:30:00,131.09,131.55,131.08,131.18,21700.0,126.1798,126.6226,126.1702,126.2664,21700.0
2014-01-13 11:00:00,131.18,131.47,130.7,130.78,76600.0,126.2664,126.5456,125.8044,125.8814,76600.0
2014-01-13 11:30:00,130.84,131.11,130.45,130.52,28000.0,125.9392,126.1991,125.5638,125.6312,28000.0
2014-01-13 12:00:00,130.58,130.64,129.89,130.08,100200.0,125.6889,125.7467,125.0247,125.2076,100200.0
2014-01-13 12:30:00,130.01,130.27,129.82,129.92,81300.0,125.1403,125.3905,124.9574,125.0536,81300.0
2014-01-13 13:00:00,129.9,130.19,129.71,129.97,39600.0,125.0344,125.3135,124.8515,125.1018,39600.0
2014-01-13 13:30:00,129.92,130.1,129.84,129.96,30700.0,125.0536,125.2269,124.9766,125.0921,30700.0
2014-01-13 14:00:00,129.96,130.05,129.83,129.95,40400.0,125.0921,125.1788,124.967,125.0825,40400.0
2014-01-13 14:30:00,129.93,130.0,129.85,129.93,29300.0,125.0633,125.1306,124.9862,125.0633,29300.0
2014-01-13 15:00:00,129.87,129.9,129.25,129.58,44300.0,125.0055,125.0344,124.4087,124.7264,44300.0
2014-01-13 15:30:00,129.51,129.86,128.81,129.79,81800.0,124.659,124.9959,123.9852,124.9285,81800.0
2014-01-14 09:30:00,130.12,130.79,128.38,130.03,52000.0,125.2461,125.891,123.5713,125.1595,52000.0
2014-01-14 10:00:00,130.05,130.65,129.79,130.19,35900.0,125.1788,125.7563,124.9285,125.3135,35900.0
2014-01-14 10:30:00,130.2,130.37,129.37,130.16,55200.0,125.3231,125.4868,124.5242,125.2846,55200.0
2014-01-14 11:00:00,130.24,130.41,129.7,129.77,40400.0,125.3616,125.5253,124.8419,124.9092,40400.0
2014-01-14 11:30:00,129.98,130.25,129.28,129.36,27500.0,125.1114,125.3713,124.4376,124.5146,27500.0
2014-01-14 12:00:00,129.37,129.82,129.3,129.71,28600.0,124.5242,124.9574,124.4568,124.8515,28600.0
2014-01-14 12:30:00,129.7,130.09,129.46,129.92,25700.0,124.8419,125.2173,124.6109,125.0536,25700.0
2014-01-14 13:00:00,129.89,130.19,129.87,130.1,20900.0,125.0247,125.3135,125.0055,125.2269,20900.0
2014-01-14 13:30:00,130.24,130.24,129.76,129.79,12700.0,125.3616,125.3616,124.8996,124.9285,12700.0
2014-01-14 14:00:00,129.86,130.12,129.74,130.05,27200.0,124.9959,125.2461,124.8804,125.1788,27200.0
2014-01-14 14:30:00,130.05,130.16,129.92,130.03,37600.0,125.1788,125.2846,125.0536,125.1595,37600.0
2014-01-14 15:00:00,130.1,130.19,129.92,130.15,46200.0,125.2269,125.3135,125.0536,125.275,46200.0
2014-01-14 15:30:00,130.14,130.43,129.96,130.09,124000.0,125.2654,125.5445,125.0921,125.2173,124000.0
2014-01-15 09:30:00,130.89,131.01,130.24,130.72,21200.0,125.9873,126.1028,125.3616,125.8237,21200.0
2014-01-15 10:00:00,130.75,131.52,130.75,130.91,48200.0,125.8525,126.5937,125.8525,126.0065,48200.0
2014-01-15 10:30:00,130.91,130.91,130.25,130.51,36500.0,126.0065,126.0065,125.3713,125.6215,36500.0
2014-01-15 11:00:00,130.56,130.9,129.99,129.99,23600.0,125.6697,125.9969,125.121,125.121,23600.0
2014-01-15 11:30:00,130.15,131.08,130.09,131.06,60800.0,125.275,126.1702,125.2173,126.1509,60800.0
2014-01-15 12:00:00,130.97,131.46,130.58,131.16,23300.0,126.0643,126.5359,125.6889,126.2472,23300.0
2014-01-15 12:30:00,131.18,131.68,131.02,131.48,12000.0,126.2664,126.7477,126.1124,126.5552,12000.0
2014-01-15 13:00:00,131.5,131.91,131.5,131.66,11900.0,126.5744,126.9691,126.5744,126.7285,11900.0
2014-01-15 13:30:00,131.66,132.15,131.64,132.0,17800.0,126.7285,127.2001,126.7092,127.0557,17800.0
2014-01-15 14:00:00,132.06,132.71,131.74,132.55,37900.0,127.1135,127.7391,126.8055,127.5851,37900.0
2014-01-15 14:30:00,132.51,132.99,132.51,132.94,53500.0,127.5466,128.0086,127.5466,127.9605,53500.0
2014-01-15 15:00:00,132.96,133.42,132.93,133.42,31500.0,127.9798,128.4225,127.9509,128.4225,31500.0
2014-01-15 15:30:00,133.48,133.55,133.03,133.44,83000.0,128.4803,128.5477,128.0471,128.4418,83000.0
2014-01-16 09:30:00,133.46,134.28,132.57,133.91,27600.0,128.5863,129.3763,127.7288,129.0198,27600.0
2014-01-16 10:00:00,133.83,134.01,132.66,133.09,37600.0,128.9427,129.1162,127.8155,128.2298,37600.0
2014-01-16 10:30:00,132.98,133.14,131.99,132.1,9400.0,128.1238,128.2779,127.1699,127.2759,9400.0
2014-01-16 11:00:00,132.18,132.58,131.55,132.14,23500.0,127.353,127.7384,126.746,127.3145,23500.0
2014-01-16 11:30:00,132.39,132.59,132.06,132.21,14500.0,127.5553,127.748,127.2374,127.3819,14500.0
2014-01-16 12:00:00,132.41,132.42,131.74,131.88,12400.0,127.5746,127.5842,126.9291,127.064,12400.0
2014-01-16 12:30:00,132.03,132.33,131.72,131.9,13700.0,127.2085,127.4975,126.9098,127.0832,13700.0
2014-01-16 13:00:00,131.89,131.89,131.4,131.78,15000.0,127.0736,127.0736,126.6015,126.9676,15000.0
2014-01-16 13:30:00,131.84,132.17,131.77,132.17,9500.0,127.0254,127.3434,126.958,127.3434,9500.0
2014-01-16 14:00:00,132.19,132.45,131.93,132.01,24400.0,127.3626,127.6131,127.1121,127.1892,24400.0
2014-01-16 14:30:00,131.91,132.48,131.91,132.39,16100.0,127.0929,127.642,127.0929,127.5553,16100.0
2014-01-16 15:00:00,132.37,132.95,132.3,132.91,11300.0,127.5361,128.0949,127.4686,128.0563,11300.0
2014-01-16 15:30:00,132.79,133.41,132.77,133.37,37900.0,127.9407,128.5381,127.9215,128.4995,37900.0
2014-01-17 09:30:00,133.2,134.02,132.65,132.65,21600.0,128.3357,129.1258,127.8058,127.8058,21600.0
2014-01-17 10:00:00,132.54,132.94,132.0,132.18,16900.0,127.6999,128.0852,127.1796,127.353,16900.0
2014-01-17 10:30:00,132.22,132.55,131.78,132.28,28200.0,127.3915,127.7095,126.9676,127.4493,28200.0
2014-01-17 11:00:00,132.36,132.5,132.17,132.49,12800.0,127.5264,127.6613,127.3434,127.6517,12800.0
2014-01-17 11:30:00,132.5,132.5,132.12,132.29,15600.0,127.6613,127.6613,127.2952,127.459,15600.0
2014-01-17 12:00:00,132.37,133.26,132.37,133.1,8200.0,127.5361,128.3936,127.5361,128.2394,8200.0
2014-01-17 12:30:00,133.16,133.34,132.66,132.83,13900.0,128.2972,128.4706,127.8155,127.9793,13900.0
2014-01-17 13:00:00,132.85,132.87,132.22,132.32,13500.0,127.9985,128.0178,127.3915,127.4879,13500.0
2014-01-17 13:30:00,132.31,132.58,132.31,132.5,12100.0,127.4782,127.7384,127.4782,127.6613,12100.0
2014-01-17 14:00:00,132.46,132.46,131.76,131.99,26900.0,127.6228,127.6228,126.9483,127.1699,26900.0
2014-01-17 14:30:00,131.97,132.04,131.65,131.73,8400.0,127.1507,127.2181,126.8424,126.9194,8400.0
2014-01-17 15:00:00,131.74,132.04,131.7,131.89,16200.0,126.9291,127.2181,126.8905,127.0736,16200.0
2014-01-17 15:30:00,131.87,132.02,131.78,131.85,45200.0,127.0543,127.1988,126.9676,127.035,45200.0
2014-01-21 09:30:00,132.3,132.65,131.87,131.98,20800.0,127.4686,127.8058,127.0543,127.1603,20800.0
2014-01-21 10:00:00,131.84,132.04,130.87,131.01,25200.0,127.0254,127.2181,126.0908,126.2257,25200.0
2014-01-21 10:30:00,130.91,131.38,130.63,130.75,13700.0,126.1294,126.5822,125.8596,125.9752,13700.0
2014-01-21 11:00:00,130.75,130.81,129.91,130.23,22100.0,125.9752,126.033,125.1659,125.4742,22100.0
2014-01-21 11:30:00,130.13,130.46,129.95,130.25,29400.0,125.3779,125.6958,125.2044,125.4935,29400.0
2014-01-21 12:00:00,130.16,131.09,130.16,131.09,13900.0,125.4068,126.3028,125.4068,126.3028,13900.0
2014-01-21 12:30:00,130.97,130.98,130.58,130.82,11800.0,126.1872,126.1968,125.8114,126.0427,11800.0
2014-01-21 13:00:00,130.83,131.02,130.64,130.81,15300.0,126.0523,126.2354,125.8692,126.033,15300.0
2014-01-21 13:30:00,130.8,131.33,130.8,131.04,35800.0,126.0234,126.534,126.0234,126.2546,35800.0
2014-01-21 14:00:00,131.0,131.27,130.64,131.09,15400.0,126.2161,126.4762,125.8692,126.3028,15400.0
2014-01-21 14:30:00,131.11,131.21,130.75,130.75,27900.0,126.3221,126.4184,125.9752,125.9752,27900.0
2014-01-21 15:00:00,130.78,130.91,130.5,130.69,31200.0,126.0041,126.1294,125.7343,125.9174,31200.0
2014-01-21 15:30:00,130.75,130.91,130.66,130.72,47500.0,125.9752,126.1294,125.8885,125.9463,47500.0
2014-01-22 09:30:00,130.73,131.18,130.23,130.73,10900.0,125.9559,126.3895,125.4742,125.9559,10900.0
2014-01-22 10:00:00,130.65,130.95,130.1,130.29,17300.0,125.8789,126.1679,125.349,125.532,17300.0
2014-01-22 10:30:00,130.3,130.46,130.12,130.4,5900.0,125.5417,125.6958,125.3682,125.638,5900.0
2014-01-22 11:00:00,130.41,131.0,130.11,130.98,21400.0,125.6476,126.2161,125.3586,126.1968,21400.0
2014-01-22 11:30:00,131.0,131.27,130.7,131.14,13600.0,126.2161,126.4762,125.927,126.351,13600.0
2014-01-22 12:00:00,131.1,131.37,131.0,131.05,9800.0,126.3124,126.5726,126.2161,126.2643,9800.0
2014-01-22 12:30:00,131.11,131.26,131.1,131.17,8100.0,126.3221,126.4666,126.3124,126.3799,8100.0
2014-01-22 13:00:00,131.08,131.27,131.02,131.19,4300.0,126.2932,126.4762,126.2354,126.3992,4300.0
2014-01-22 13:30:00,131.28,131.4,131.01,131.14,8600.0,126.4859,126.6015,126.2257,126.351,8600.0
2014-01-22 14:00:00,131.17,131.2,131.04,131.1,5600.0,126.3799,126.4088,126.2546,126.3124,5600.0
2014-01-22 14:30:00,130.98,131.26,130.98,131.26,9800.0,126.1968,126.4666,126.1968,126.4666,9800.0
2014-01-22 15:00:00,131.28,131.4,131.12,131.14,25400.0,126.4859,126.6015,126.3317,126.351,25400.0
2014-01-22 15:30:00,131.24,131.41,131.12,131.31,64700.0,126.4473,126.6111,126.3317,126.5148,64700.0
2014-01-23 09:30:00,131.01,131.39,130.4,130.91,14500.0,126.2257,126.5918,125.638,126.1294,14500.0
2014-01-23 10:00:00,130.96,131.43,130.24,130.61,14300.0,126.1775,126.6304,125.4838,125.8403,14300.0
2014-01-23 10:30:00,130.63,131.2,130.33,130.95,18800.0,125.8596,126.4088,125.5706,126.1679,18800.0
2014-01-23 11:00:00,131.03,131.15,130.8,130.96,25400.0,126.245,126.3606,126.0234,126.1775,25400.0
2014-01-23 11:30:00,131.14,131.4,130.9,131.15,20400.0,126.351,126.6015,126.1197,126.3606,20400.0
2014-01-23 12:00:00,131.08,131.35,130.56,130.6,13200.0,126.2932,126.5533,125.7922,125.8307,13200.0
2014-01-23 12:30:00,130.66,130.93,130.1,130.15,10300.0,125.8885,126.1486,125.349,125.3971,10300.0
2014-01-23 13:00:00,130.24,130.31,129.84,129.88,6300.0,125.4838,125.5513,125.0985,125.137,6300.0
2014-01-23 13:30:00,129.96,129.96,129.11,129.58,10000.0,125.2141,125.2141,124.3951,124.8479,10000.0
2014-01-23 14:00:00,129.57,129.92,129.3,129.74,6300.0,124.8383,125.1755,124.5782,125.0021,6300.0
2014-01-23 14:30:00,129.76,129.88,129.31,129.79,24700.0,125.0214,125.137,124.5878,125.0503,24700.0
2014-01-23 15:00:00,129.79,130.13,129.49,129.99,12600.0,125.0503,125.3779,124.7612,125.243,12600.0
2014-01-23 15:30:00,130.01,130.35,129.79,129.93,50000.0,125.2622,125.5898,125.0503,125.1852,50000.0
2014-01-24 09:30:00,128.83,129.72,126.97,127.62,16900.0,124.1253,124.9828,122.3333,122.9595,16900.0
2014-01-24 10:00:00,127.87,128.41,127.4,128.35,10500.0,123.2004,123.7207,122.7476,123.6629,10500.0
2014-01-24 10:30:00,128.13,128.35,127.16,127.54,19500.0,123.4509,123.6629,122.5163,122.8824,19500.0
2014-01-24 11:00:00,127.36,127.79,125.75,125.89,25500.0,122.709,123.1233,121.1578,121.2927,25500.0
2014-01-24 11:30:00,125.96,126.32,125.55,126.12,28100.0,121.3601,121.707,120.9651,121.5143,28100.0
2014-01-24 12:00:00,126.17,126.25,125.02,125.47,14400.0,121.5625,121.6396,120.4545,120.888,14400.0
2014-01-24 12:30:00,125.66,125.77,125.15,125.58,13700.0,121.0711,121.1771,120.5797,120.994,13700.0
2014-01-24 13:00:00,125.59,125.89,125.28,125.43,11400.0,121.0037,121.2927,120.705,120.8495,11400.0
2014-01-24 13:30:00,125.5,125.7,124.73,125.16,17800.0,120.9169,121.1096,120.1751,120.5894,17800.0
2014-01-24 14:00:00,125.01,125.02,123.57,123.85,43100.0,120.4448,120.4545,119.0574,119.3272,43100.0
2014-01-24 14:30:00,123.85,124.44,123.45,124.05,22500.0,119.3272,119.8956,118.9418,119.5199,22500.0
2014-01-24 15:00:00,124.03,124.14,123.8,124.0,29900.0,119.5006,119.6066,119.279,119.4717,29900.0
2014-01-24 15:30:00,124.0,124.75,123.96,124.56,65100.0,119.4717,120.1943,119.4332,120.0113,65100.0
2014-01-27 09:30:00,125.69,125.96,124.23,124.43,22300.0,121.1,121.3601,119.6933,119.886,22300.0
2014-01-27 10:00:00,124.43,124.72,123.67,123.91,39700.0,119.886,120.1654,119.1538,119.385,39700.0
2014-01-27 10:30:00,124.04,124.45,123.91,124.11,31600.0,119.5103,119.9053,119.385,119.5777,31600.0
2014-01-27 11:00:00,123.99,124.55,123.88,123.95,68100.0,119.4621,120.0016,119.3561,119.4235,68100.0
2014-01-27 11:30:00,123.94,124.18,123.4,123.62,52200.0,119.4139,119.6451,118.8936,119.1056,52200.0
2014-01-27 12:00:00,123.9,123.95,123.56,123.95,35000.0,119.3754,119.4235,119.0478,119.4235,35000.0
2014-01-27 12:30:00,123.89,124.11,123.7,124.0,73900.0,119.3657,119.5777,119.1827,119.4717,73900.0
2014-01-27 13:00:00,124.13,125.11,124.13,124.53,54900.0,119.597,120.5412,119.597,119.9824,54900.0
2014-01-27 13:30:00,124.37,125.79,124.37,125.31,63100.0,119.8282,121.1963,119.8282,120.7339,63100.0
2014-01-27 14:00:00,125.33,126.61,125.29,125.74,28900.0,120.7531,121.9864,120.7146,121.1482,28900.0
2014-01-27 14:30:00,125.74,126.34,125.51,126.34,35900.0,121.1482,121.7263,120.9266,121.7263,35900.0
2014-01-27 15:00:00,126.24,126.45,126.01,126.04,41000.0,121.6299,121.8322,121.4083,121.4372,41000.0
2014-01-27 15:30:00,126.03,126.38,125.33,125.33,66400.0,121.4276,121.7648,120.7531,120.7531,66400.0
2014-01-28 09:30:00,125.48,127.3,125.32,127.3,40700.0,120.8977,122.6512,120.7435,122.6512,40700.0
2014-01-28 10:00:00,127.06,128.41,127.06,127.55,29800.0,122.42,123.7207,122.42,122.8921,29800.0
2014-01-28 10:30:00,127.57,128.15,127.57,127.94,8600.0,122.9113,123.4702,122.9113,123.2678,8600.0
2014-01-28 11:00:00,127.94,128.11,127.17,127.37,11000.0,123.2678,123.4316,122.526,122.7187,11000.0
2014-01-28 11:30:00,127.31,127.48,127.16,127.42,12200.0,122.6608,122.8246,122.5163,122.7668,12200.0
2014-01-28 12:00:00,127.3,127.43,126.88,127.16,6700.0,122.6512,122.7765,122.2465,122.5163,6700.0
2014-01-28 12:30:00,127.18,127.35,126.96,127.07,2200.0,122.5356,122.6994,122.3236,122.4296,2200.0
2014-01-28 13:00:00,127.07,127.84,127.0,127.8,19500.0,122.4296,123.1715,122.3622,123.1329,19500.0
2014-01-28 13:30:00,127.79,127.85,127.38,127.44,9100.0,123.1233,123.1811,122.7283,122.7861,9100.0
2014-01-28 14:00:00,127.41,127.82,127.3,127.56,39300.0,122.7572,123.1522,122.6512,122.9017,39300.0
2014-01-28 14:30:00,127.65,127.65,127.36,127.45,16000.0,122.9884,122.9884,122.709,122.7957,16000.0
2014-01-28 15:00:00,127.49,127.55,127.3,127.4,32000.0,122.8343,122.8921,122.6512,122.7476,32000.0
2014-01-28 15:30:00,127.45,127.53,127.02,127.41,45900.0,122.7957,122.8728,122.3814,122.7572,45900.0
2014-01-29 09:30:00,125.93,127.61,125.93,127.31,9900.0,121.3312,122.9499,121.3312,122.6608,9900.0
2014-01-29 10:00:00,127.05,127.64,126.69,126.98,9500.0,122.4103,122.9788,122.0635,122.3429,9500.0
2014-01-29 10:30:00,126.79,127.51,126.79,127.24,8300.0,122.1598,122.8535,122.1598,122.5934,8300.0
2014-01-29 11:00:00,127.18,127.52,127.0,127.52,12800.0,122.5356,122.8632,122.3622,122.8632,12800.0
2014-01-29 11:30:00,127.5,127.53,127.17,127.53,7800.0,122.8439,122.8728,122.526,122.8728,7800.0
2014-01-29 12:00:00,127.45,127.53,126.89,127.02,10100.0,122.7957,122.8728,122.2562,122.3814,10100.0
2014-01-29 12:30:00,126.88,127.0,126.34,126.68,19700.0,122.2465,122.3622,121.7263,122.0538,19700.0
2014-01-29 13:00:00,126.69,126.98,126.16,126.16,35200.0,122.0635,122.3429,121.5528,121.5528,35200.0
2014-01-29 13:30:00,126.34,126.85,126.3,126.85,6000.0,121.7263,122.2176,121.6877,122.2176,6000.0
2014-01-29 14:00:00,126.72,127.18,125.91,127.18,41400.0,122.0924,122.5356,121.312,122.5356,41400.0
2014-01-29 14:30:00,127.04,127.22,126.56,126.91,41600.0,122.4007,122.5741,121.9382,122.2754,41600.0
2014-01-29 15:00:00,126.88,127.38,126.43,126.86,59500.0,122.2465,122.7283,121.813,122.2273,59500.0
2014-01-29 15:30:00,126.75,127.76,126.75,127.43,144800.0,122.1213,123.0944,122.1213,122.7765,144800.0
2014-01-30 09:30:00,129.1,129.1,128.12,128.53,13400.0,124.3855,124.3855,123.4413,123.8363,13400.0
2014-01-30 10:00:00,128.53,128.81,127.89,128.41,11600.0,123.8363,124.1061,123.2197,123.7207,11600.0
2014-01-30 10:30:00,128.43,128.43,127.78,128.02,41900.0,123.7399,123.7399,123.1137,123.3449,41900.0
2014-01-30 11:00:00,128.03,128.14,127.81,127.94,16000.0,123.3545,123.4605,123.1426,123.2678,16000.0
2014-01-30 11:30:00,128.07,128.29,127.92,128.29,21600.0,123.3931,123.6051,123.2486,123.6051,21600.0
2014-01-30 12:00:00,128.22,128.31,127.97,128.22,8800.0,123.5376,123.6243,123.2967,123.5376,8800.0
2014-01-30 12:30:00,128.25,128.3,128.03,128.26,18200.0,123.5665,123.6147,123.3545,123.5761,18200.0
2014-01-30 13:00:00,128.25,128.31,127.94,128.12,13200.0,123.5665,123.6243,123.2678,123.4413,13200.0
2014-01-30 13:30:00,128.19,128.19,127.79,127.93,9700.0,123.5087,123.5087,123.1233,123.2582,9700.0
2014-01-30 14:00:00,127.94,127.97,127.53,127.75,18400.0,123.2678,123.2967,122.8728,123.0848,18400.0
2014-01-30 14:30:00,127.78,127.91,127.45,127.57,20400.0,123.1137,123.2389,122.7957,122.9113,20400.0
2014-01-30 15:00:00,127.57,127.77,127.4,127.71,34800.0,122.9113,123.104,122.7476,123.0462,34800.0
2014-01-30 15:30:00,127.72,127.82,126.96,127.03,271200.0,123.0559,123.1522,122.3236,122.3911,271200.0
2014-01-31 09:30:00,125.56,126.57,125.09,126.42,25700.0,120.9747,121.9479,120.5219,121.8033,25700.0
2014-01-31 10:00:00,126.43,127.28,126.26,126.57,42200.0,121.813,122.6319,121.6492,121.9479,42200.0
2014-01-31 10:30:00,126.57,127.93,126.43,127.86,23700.0,121.9479,123.2582,121.813,123.1908,23700.0
2014-01-31 11:00:00,128.01,129.07,127.75,128.77,26400.0,123.3353,124.3566,123.0848,124.0675,26400.0
2014-01-31 11:30:00,128.99,128.99,127.83,128.13,17200.0,124.2795,124.2795,123.1619,123.4509,17200.0
2014-01-31 12:00:00,128.23,128.43,127.86,128.23,10800.0,123.5472,123.7399,123.1908,123.5472,10800.0
2014-01-31 12:30:00,128.14,128.19,127.9,128.07,9900.0,123.4605,123.5087,123.2293,123.3931,9900.0
2014-01-31 13:00:00,128.0,128.21,127.6,127.9,10000.0,123.3256,123.528,122.9403,123.2293,10000.0
2014-01-31 13:30:00,127.95,128.0,127.51,127.82,19200.0,123.2775,123.3256,122.8535,123.1522,19200.0
2014-01-31 14:00:00,128.07,128.31,127.42,127.67,11500.0,123.3931,123.6243,122.7668,123.0077,11500.0
2014-01-31 14:30:00,127.69,128.03,127.48,127.65,7600.0,123.027,123.3545,122.8246,122.9884,7600.0
2014-01-31 15:00:00,127.55,127.55,126.86,127.08,14100.0,122.8921,122.8921,122.2273,122.4392,14100.0
2014-01-31 15:30:00,127.01,127.54,126.76,127.05,60700.0,122.3718,122.8824,122.1309,122.4103,60700.0
2014-02-03 09:30:00,126.9,127.67,126.42,127.22,17600.0,122.2658,123.0077,121.8033,122.5741,17600.0
2014-02-03 10:00:00,127.22,127.24,125.17,126.03,36700.0,122.5741,122.5934,120.599,121.4276,36700.0
2014-02-03 10:30:00,126.02,126.16,124.67,125.01,26500.0,121.418,121.5528,120.1173,120.4448,26500.0
2014-02-03 11:00:00,125.01,125.52,124.21,124.69,42600.0,120.4448,120.9362,119.674,120.1365,42600.0
2014-02-03 11:30:00,124.45,124.78,123.48,123.74,36700.0,119.9053,120.2232,118.9707,119.2212,36700.0
2014-02-03 12:00:00,123.43,124.81,122.97,124.81,37300.0,118.9225,120.2521,118.4793,120.2521,37300.0
2014-02-03 12:30:00,124.83,124.98,124.15,124.15,27600.0,120.2714,120.4159,119.6162,119.6162,27600.0
2014-02-03 13:00:00,124.16,124.49,123.54,124.13,39100.0,119.6259,119.9438,119.0285,119.597,39100.0
2014-02-03 13:30:00,124.15,124.99,123.97,124.73,41200.0,119.6162,120.4256,119.4428,120.1751,41200.0
2014-02-03 14:00:00,124.49,125.83,124.29,125.52,35400.0,119.9438,121.2349,119.7511,120.9362,35400.0
2014-02-03 14:30:00,125.52,125.63,124.57,125.0,66500.0,120.9362,121.0422,120.0209,120.4352,66500.0
2014-02-03 15:00:00,125.0,125.39,124.51,124.78,68200.0,120.4352,120.811,119.9631,120.2232,68200.0
2014-02-03 15:30:00,124.92,124.92,124.05,124.64,137200.0,120.3581,120.3581,119.5199,120.0883,137200.0
2014-02-04 09:30:00,125.31,126.0,124.31,125.25,26000.0,120.7339,121.3987,119.7704,120.6761,26000.0
2014-02-04 10:00:00,125.19,126.3,125.19,125.83,33300.0,120.6183,121.6877,120.6183,121.2349,33300.0
2014-02-04 10:30:00,126.07,126.8,125.96,126.64,48300.0,121.4661,122.1695,121.3601,122.0153,48300.0
2014-02-04 11:00:00,126.63,127.27,126.58,126.58,30200.0,122.0057,122.6223,121.9575,121.9575,30200.0
2014-02-04 11:30:00,126.71,127.19,126.42,127.17,18300.0,122.0828,122.5452,121.8033,122.526,18300.0
2014-02-04 12:00:00,127.27,127.6,127.14,127.31,11000.0,122.6223,122.9403,122.497,122.6608,11000.0
2014-02-04 12:30:00,127.33,127.71,127.22,127.5,11600.0,122.6801,123.0462,122.5741,122.8439,11600.0
2014-02-04 13:00:00,127.46,127.69,127.01,127.41,20300.0,122.8054,123.027,122.3718,122.7572,20300.0
2014-02-04 13:30:00,127.4,127.64,126.5,126.6,53900.0,122.7476,122.9788,121.8804,121.9768,53900.0
2014-02-04 14:00:00,126.56,126.56,126.2,126.41,7100.0,121.9382,121.9382,121.5914,121.7937,7100.0
2014-02-04 14:30:00,126.44,127.26,126.35,127.22,11300.0,121.8226,122.6127,121.7359,122.5741,11300.0
2014-02-04 15:00:00,127.13,127.23,126.28,126.45,21000.0,122.4874,122.5838,121.6685,121.8322,21000.0
2014-02-04 15:30:00,126.45,127.1,126.31,126.87,42800.0,121.8322,122.4585,121.6974,122.2369,42800.0
2014-02-05 09:30:00,126.33,126.94,125.41,125.64,47500.0,121.7166,122.3044,120.8302,121.0518,47500.0
2014-02-05 10:00:00,125.98,126.87,124.06,124.78,31400.0,121.3794,122.2369,119.5295,120.2232,31400.0
2014-02-05 10:30:00,125.04,125.73,124.88,125.39,17300.0,120.4737,121.1385,120.3196,120.811,17300.0
2014-02-05 11:00:00,125.17,126.02,124.73,125.96,16700.0,120.599,121.418,120.1751,121.3601,16700.0
2014-02-05 11:30:00,125.96,126.3,125.76,126.14,6500.0,121.3601,121.6877,121.1674,121.5336,6500.0
2014-02-05 12:00:00,126.0,126.93,125.85,126.6,58900.0,121.3987,122.2947,121.2542,121.9768,58900.0
2014-02-05 12:30:00,126.51,126.69,126.27,126.58,4900.0,121.8901,122.0635,121.6588,121.9575,4900.0
2014-02-05 13:00:00,126.62,127.18,126.57,126.68,8500.0,121.996,122.5356,121.9479,122.0538,8500.0
2014-02-05 13:30:00,126.72,127.07,126.67,127.0,17100.0,122.0924,122.4296,122.0442,122.3622,17100.0
2014-02-05 14:00:00,127.02,127.04,126.43,126.95,14700.0,122.3814,122.4007,121.813,122.314,14700.0
2014-02-05 14:30:00,126.85,127.01,126.24,126.65,26400.0,122.2176,122.3718,121.6299,122.0249,26400.0
2014-02-05 15:00:00,126.76,126.88,126.27,126.88,28300.0,122.1309,122.2465,121.6588,122.2465,28300.0
2014-02-05 15:30:00,126.86,127.04,126.83,126.86,53200.0,122.2273,122.4007,122.1984,122.2273,53200.0
2014-02-06 09:30:00,127.31,129.04,126.97,128.75,25800.0,122.6608,124.3277,122.3333,124.0483,25800.0
2014-02-06 10:00:00,128.67,129.61,128.46,128.85,48800.0,123.9712,124.8768,123.7688,124.1446,48800.0
2014-02-06 10:30:00,128.85,129.01,128.42,128.54,21700.0,124.1446,124.2988,123.7303,123.8459,21700.0
2014-02-06 11:00:00,128.26,128.61,128.0,128.02,6300.0,123.5761,123.9134,123.3256,123.3449,6300.0
2014-02-06 11:30:00,128.07,128.45,127.91,127.93,29900.0,123.3931,123.7592,123.2389,123.2582,29900.0
2014-02-06 12:00:00,128.09,128.38,127.9,128.11,8800.0,123.4124,123.6918,123.2293,123.4316,8800.0
2014-02-06 12:30:00,128.02,128.3,128.01,128.13,1900.0,123.3449,123.6147,123.3353,123.4509,1900.0
2014-02-06 13:00:00,128.25,128.25,127.34,127.48,8200.0,123.5665,123.5665,122.6897,122.8246,8200.0
2014-02-06 13:30:00,127.56,127.8,127.45,127.55,6100.0,122.9017,123.1329,122.7957,122.8921,6100.0
2014-02-06 14:00:00,127.64,128.3,127.6,128.21,7300.0,122.9788,123.6147,122.9403,123.528,7300.0
2014-02-06 14:30:00,128.31,128.39,127.91,128.23,8400.0,123.6243,123.7014,123.2389,123.5472,8400.0
2014-02-06 15:00:00,128.21,128.26,127.73,127.85,22700.0,123.528,123.5761,123.0655,123.1811,22700.0
2014-02-06 15:30:00,127.81,127.97,127.64,127.83,37800.0,123.1426,123.2967,122.9788,123.1619,37800.0
2014-02-07 09:30:00,128.33,129.98,128.33,128.99,41600.0,123.6436,125.2333,123.6436,124.2795,41600.0
2014-02-07 10:00:00,128.97,129.38,128.15,128.41,40600.0,124.2602,124.6552,123.4702,123.7207,40600.0
2014-02-07 10:30:00,128.4,129.22,128.4,128.89,17600.0,123.711,124.5011,123.711,124.1831,17600.0
2014-02-07 11:00:00,129.03,129.13,128.21,128.65,22500.0,124.318,124.4144,123.528,123.9519,22500.0
2014-02-07 11:30:00,128.65,129.73,128.63,129.57,26200.0,123.9519,124.9925,123.9326,124.8383,26200.0
2014-02-07 12:00:00,129.59,129.84,129.26,129.54,18800.0,124.8576,125.0985,124.5396,124.8094,18800.0
2014-02-07 12:30:00,129.6,129.84,129.3,129.5,12100.0,124.8672,125.0985,124.5782,124.7709,12100.0
2014-02-07 13:00:00,129.46,129.46,129.07,129.39,11200.0,124.7323,124.7323,124.3566,124.6649,11200.0
2014-02-07 13:30:00,129.34,129.84,129.33,129.47,9600.0,124.6167,125.0985,124.6071,124.742,9600.0
2014-02-07 14:00:00,129.4,129.83,129.32,129.61,23800.0,124.6745,125.0888,124.5974,124.8768,23800.0
2014-02-07 14:30:00,129.48,129.62,129.23,129.23,27400.0,124.7516,124.8865,124.5107,124.5107,27400.0
2014-02-07 15:00:00,129.33,129.39,128.96,129.24,19800.0,124.6071,124.6649,124.2506,124.5204,19800.0
2014-02-07 15:30:00,129.35,129.72,129.25,129.6,47200.0,124.6263,124.9828,124.53,124.8672,47200.0
2014-02-10 09:30:00,129.22,129.58,126.42,127.82,28900.0,124.5011,124.8479,121.8033,123.1522,28900.0
2014-02-10 10:00:00,127.79,127.95,127.04,127.3,27300.0,123.1233,123.2775,122.4007,122.6512,27300.0
2014-02-10 10:30:00,127.85,128.0,127.21,127.62,16000.0,123.1811,123.3256,122.5645,122.9595,16000.0
2014-02-10 11:00:00,127.63,127.63,127.14,127.49,23100.0,122.9692,122.9692,122.497,122.8343,23100.0
2014-02-10 11:30:00,127.37,128.01,127.26,128.0,13600.0,122.7187,123.3353,122.6127,123.3256,13600.0
2014-02-10 12:00:00,128.22,128.22,127.49,127.62,4600.0,123.5376,123.5376,122.8343,122.9595,4600.0
2014-02-10 12:30:00,127.59,128.13,127.59,127.69,6000.0,122.9306,123.4509,122.9306,123.027,6000.0
2014-02-10 13:00:00,127.94,127.94,127.5,127.69,23400.0,123.2678,123.2678,122.8439,123.027,23400.0
2014-02-10 13:30:00,127.77,127.95,127.53,127.77,35100.0,123.104,123.2775,122.8728,123.104,35100.0
2014-02-10 14:00:00,127.78,128.78,127.78,128.4,19500.0,123.1137,124.0772,123.1137,123.711,19500.0
2014-02-10 14:30:00,128.47,128.82,128.28,128.63,21700.0,123.7785,124.1157,123.5954,123.9326,21700.0
2014-02-10 15:00:00,128.43,128.81,128.37,128.8,38400.0,123.7399,124.1061,123.6821,124.0964,38400.0
2014-02-10 15:30:00,128.7,128.91,128.14,128.16,58100.0,124.0001,124.2024,123.4605,123.4798,58100.0
2014-02-11 09:30:00,128.35,129.14,128.31,128.84,10400.0,123.6629,124.424,123.6243,124.135,10400.0
2014-02-11 10:00:00,128.98,129.82,127.9,127.9,30600.0,124.2699,125.0792,123.2293,123.2293,30600.0
2014-02-11 10:30:00,127.87,128.0,126.83,127.27,35200.0,123.2004,123.3256,122.1984,122.6223,35200.0
2014-02-11 11:00:00,127.44,128.05,127.03,128.01,30900.0,122.7861,123.3738,122.3911,123.3353,30900.0
2014-02-11 11:30:00,128.0,128.66,127.86,128.66,38100.0,123.3256,123.9615,123.1908,123.9615,38100.0
2014-02-11 12:00:00,128.65,128.97,128.4,128.66,8800.0,123.9519,124.2602,123.711,123.9615,8800.0
2014-02-11 12:30:00,128.66,129.09,128.5,128.92,32300.0,123.9615,124.3758,123.8074,124.212,32300.0
2014-02-11 13:00:00,129.0,129.47,128.93,129.16,18400.0,124.2891,124.742,124.2217,124.4433,18400.0
2014-02-11 13:30:00,129.16,129.79,128.82,128.85,52600.0,124.4433,125.0503,124.1157,124.1446,52600.0
2014-02-11 14:00:00,128.98,129.3,128.85,129.19,6700.0,124.2699,124.5782,124.1446,124.4722,6700.0
2014-02-11 14:30:00,129.13,129.26,128.87,129.0,13900.0,124.4144,124.5396,124.1639,124.2891,13900.0
2014-02-11 15:00:00,129.14,129.41,128.99,129.29,31600.0,124.424,124.6842,124.2795,124.5685,31600.0
2014-02-11 15:30:00,129.33,129.33,128.47,128.82,83000.0,124.6071,124.6071,123.7785,124.1157,83000.0
2014-02-12 09:30:00,128.94,130.98,128.47,130.96,25200.0,124.2313,126.1968,123.7785,126.1775,25200.0
2014-02-12 10:00:00,131.07,131.25,129.49,129.84,17500.0,126.2835,126.457,124.7612,125.0985,17500.0
2014-02-12 10:30:00,129.93,130.4,129.26,129.7,66600.0,125.1852,125.638,124.5396,124.9636,66600.0
2014-02-12 11:00:00,129.83,129.96,129.38,129.38,5800.0,125.0888,125.2141,124.6552,124.6552,5800.0
2014-02-12 11:30:00,129.49,129.96,129.35,129.96,8300.0,124.7612,125.2141,124.6263,125.2141,8300.0
2014-02-12 12:00:00,129.98,130.54,129.82,130.29,16000.0,125.2333,125.7729,125.0792,125.532,16000.0
2014-02-12 12:30:00,130.63,130.67,130.28,130.29,23300.0,125.8596,125.8981,125.5224,125.532,23300.0
2014-02-12 13:00:00,130.34,131.29,130.22,131.27,12400.0,125.5802,126.4955,125.4646,126.4762,12400.0
2014-02-12 13:30:00,131.2,131.62,131.03,131.15,14800.0,126.4088,126.8134,126.245,126.3606,14800.0
2014-02-12 14:00:00,131.22,131.69,131.17,131.46,32100.0,126.4281,126.8809,126.3799,126.6593,32100.0
2014-02-12 14:30:00,131.41,131.51,130.68,130.94,29200.0,126.6111,126.7075,125.9078,126.1583,29200.0
2014-02-12 15:00:00,130.9,131.62,130.89,131.34,33200.0,126.1197,126.8134,126.1101,126.5437,33200.0
2014-02-12 15:30:00,131.27,131.85,131.16,131.66,111300.0,126.4762,127.035,126.3702,126.852,111300.0
2014-02-13 09:30:00,131.02,131.02,129.42,129.84,15400.0,126.2354,126.2354,124.6938,125.0985,15400.0
2014-02-13 10:00:00,129.9,131.72,129.9,131.03,13300.0,125.1563,126.9098,125.1563,126.245,13300.0
2014-02-13 10:30:00,131.14,131.38,130.4,131.21,18300.0,126.351,126.5822,125.638,126.4184,18300.0
2014-02-13 11:00:00,131.09,131.11,130.49,131.06,27400.0,126.3028,126.3221,125.7247,126.2739,27400.0
2014-02-13 11:30:00,131.08,131.19,130.87,131.02,11800.0,126.2932,126.3992,126.0908,126.2354,11800.0
2014-02-13 12:00:00,130.9,131.38,130.9,131.14,6000.0,126.1197,126.5822,126.1197,126.351,6000.0
2014-02-13 12:30:00,131.03,131.97,131.03,131.8,16800.0,126.245,127.1507,126.245,126.9869,16800.0
2014-02-13 13:00:00,131.64,132.56,131.64,132.38,14900.0,126.8327,127.7191,126.8327,127.5457,14900.0
2014-02-13 13:30:00,132.56,132.97,132.25,132.67,12700.0,127.7191,128.1141,127.4204,127.8251,12700.0
2014-02-13 14:00:00,132.83,133.34,132.51,132.67,10000.0,127.9793,128.4706,127.6709,127.8251,10000.0
2014-02-13 14:30:00,132.7,132.79,132.54,132.78,11100.0,127.854,127.9407,127.6999,127.9311,11100.0
2014-02-13 15:00:00,132.78,132.83,132.46,132.72,24800.0,127.9311,127.9793,127.6228,127.8733,24800.0
2014-02-13 15:30:00,132.84,133.03,132.73,133.0,63200.0,127.9889,128.172,127.8829,128.1431,63200.0
2014-02-14 09:30:00,132.98,133.13,131.65,132.96,13700.0,128.1238,128.2683,126.8424,128.1045,13700.0
2014-02-14 10:00:00,133.0,133.34,132.37,133.18,25000.0,128.1431,128.4706,127.5361,128.3165,25000.0
2014-02-14 10:30:00,133.04,133.26,131.55,131.55,38100.0,128.1816,128.3936,126.746,126.746,38100.0
2014-02-14 11:00:00,131.76,132.23,131.43,132.06,15300.0,126.9483,127.4012,126.6304,127.2374,15300.0
2014-02-14 11:30:00,132.07,132.85,132.07,132.5,14600.0,127.247,127.9985,127.247,127.6613,14600.0
2014-02-14 12:00:00,132.19,132.25,131.93,132.05,11500.0,127.3626,127.4204,127.1121,127.2277,11500.0
2014-02-14 12:30:00,131.9,132.25,131.67,131.69,8600.0,127.0832,127.4204,126.8616,126.8809,8600.0
2014-02-14 13:00:00,131.77,131.77,131.41,131.51,16300.0,126.958,126.958,126.6111,126.7075,16300.0
2014-02-14 13:30:00,131.63,131.83,131.46,131.73,13800.0,126.8231,127.0158,126.6593,126.9194,13800.0
2014-02-14 14:00:00,131.68,131.85,131.52,131.6,35200.0,126.8713,127.035,126.7171,126.7942,35200.0
2014-02-14 14:30:00,131.67,131.84,131.48,131.57,16200.0,126.8616,127.0254,126.6786,126.7653,16200.0
2014-02-14 15:00:00,131.57,132.31,131.52,132.29,26900.0,126.7653,127.4782,126.7171,127.459,26900.0
2014-02-14 15:30:00,132.24,132.35,131.97,132.26,46300.0,127.4108,127.5168,127.1507,127.4301,46300.0
2014-02-18 09:30:00,132.29,134.63,132.29,133.7,14700.0,127.459,129.7135,127.459,128.8175,14700.0
2014-02-18 10:00:00,133.66,133.66,132.36,133.48,7100.0,128.7789,128.7789,127.5264,128.6055,7100.0
2014-02-18 10:30:00,133.38,134.15,133.28,134.08,10600.0,128.5092,129.2511,128.4128,129.1836,10600.0
2014-02-18 11:00:00,133.98,134.64,133.56,134.39,45600.0,129.0873,129.7232,128.6826,129.4823,45600.0
2014-02-18 11:30:00,134.6,134.78,134.33,134.43,9100.0,129.6846,129.858,129.4245,129.5208,9100.0
2014-02-18 12:00:00,134.49,134.73,134.02,134.06,19400.0,129.5786,129.8099,129.1258,129.1643,19400.0
2014-02-18 12:30:00,134.06,134.39,133.73,134.08,60600.0,129.1643,129.4823,128.8464,129.1836,60600.0
2014-02-18 13:00:00,134.08,134.2,133.67,133.9,3600.0,129.1836,129.2992,128.7886,129.0102,3600.0
2014-02-18 13:30:00,134.01,134.01,133.58,133.78,7700.0,129.1162,129.1162,128.7019,128.8946,7700.0
2014-02-18 14:00:00,133.78,134.36,133.72,134.23,24400.0,128.8946,129.4534,128.8368,129.3281,24400.0
2014-02-18 14:30:00,134.27,134.27,134.13,134.2,18700.0,129.3667,129.3667,129.2318,129.2992,18700.0
2014-02-18 15:00:00,134.2,134.3,134.1,134.2,18800.0,129.2992,129.3956,129.2029,129.2992,18800.0
2014-02-18 15:30:00,134.2,134.7,134.16,134.43,54200.0,129.2992,129.781,129.2607,129.5208,54200.0
2014-02-19 09:30:00,133.77,134.71,133.77,134.49,5400.0,128.8849,129.7906,128.8849,129.5786,5400.0
2014-02-19 10:00:00,134.58,135.25,133.94,134.85,24200.0,129.6654,130.3109,129.0487,129.9255,24200.0
2014-02-19 10:30:00,134.75,134.86,133.95,134.2,31400.0,129.8291,129.9351,129.0584,129.2992,31400.0
2014-02-19 11:00:00,134.13,134.25,133.64,133.89,39600.0,129.2318,129.3474,128.7597,129.0006,39600.0
2014-02-19 11:30:00,133.89,134.56,133.88,134.19,7300.0,129.0006,129.6461,128.9909,129.2896,7300.0
2014-02-19 12:00:00,133.9,134.15,133.66,134.01,22500.0,129.0102,129.2511,128.7789,129.1162,22500.0
2014-02-19 12:30:00,133.86,134.11,133.78,133.88,10200.0,128.9716,129.2125,128.8946,128.9909,10200.0
2014-02-19 13:00:00,133.88,134.63,133.85,134.36,7300.0,128.9909,129.7135,128.962,129.4534,7300.0
2014-02-19 13:30:00,134.29,134.47,134.19,134.34,7200.0,129.3859,129.5594,129.2896,129.4341,7200.0
2014-02-19 14:00:00,134.28,134.88,134.02,134.31,10600.0,129.3763,129.9544,129.1258,129.4052,10600.0
2014-02-19 14:30:00,134.45,134.53,133.82,134.11,14800.0,129.5401,129.6172,128.9331,129.2125,14800.0
2014-02-19 15:00:00,134.08,134.26,133.31,133.42,27700.0,129.1836,129.357,128.4417,128.5477,27700.0
2014-02-19 15:30:00,133.42,133.73,133.26,133.6,51400.0,128.5477,128.8464,128.3936,128.7211,51400.0
2014-02-20 09:30:00,133.92,134.99,132.94,134.94,23200.0,129.0295,130.0604,128.0852,130.0122,23200.0
2014-02-20 10:00:00,134.9,135.27,134.55,135.21,29800.0,129.9737,130.3302,129.6364,130.2723,29800.0
2014-02-20 10:30:00,135.2,135.93,134.99,135.51,33500.0,130.2627,130.9661,130.0604,130.5614,33500.0
2014-02-20 11:00:00,135.41,135.43,134.55,134.57,10200.0,130.465,130.4843,129.6364,129.6557,10200.0
2014-02-20 11:30:00,134.85,135.0,134.39,134.73,22300.0,129.9255,130.07,129.4823,129.8099,22300.0
2014-02-20 12:00:00,134.89,135.19,134.62,135.01,12300.0,129.964,130.2531,129.7039,130.0797,12300.0
2014-02-20 12:30:00,135.18,135.2,134.88,135.15,20900.0,130.2434,130.2627,129.9544,130.2145,20900.0
2014-02-20 13:00:00,135.16,135.35,135.03,135.13,7000.0,130.2242,130.4072,130.0989,130.1953,7000.0
2014-02-20 13:30:00,135.13,135.31,134.93,135.11,5800.0,130.1953,130.3687,130.0026,130.176,5800.0
2014-02-20 14:00:00,135.0,135.45,134.78,135.13,9000.0,130.07,130.5036,129.858,130.1953,9000.0
2014-02-20 14:30:00,135.19,135.52,135.19,135.39,5600.0,130.2531,130.571,130.2531,130.4458,5600.0
2014-02-20 15:00:00,135.4,136.23,135.36,135.97,20000.0,130.4554,131.2551,130.4169,131.0046,20000.0
2014-02-20 15:30:00,135.88,136.24,135.83,136.09,44700.0,130.9179,131.2647,130.8697,131.1202,44700.0
2014-02-21 09:30:00,136.56,137.01,135.32,136.16,27400.0,131.573,132.0066,130.3783,131.1877,27400.0
2014-02-21 10:00:00,136.25,136.98,135.95,135.97,6800.0,131.2744,131.9777,130.9853,131.0046,6800.0
2014-02-21 10:30:00,136.1,136.53,136.05,136.41,19300.0,131.1298,131.5441,131.0817,131.4285,19300.0
2014-02-21 11:00:00,136.27,136.65,135.91,136.44,10200.0,131.2936,131.6598,130.9468,131.4574,10200.0
2014-02-21 11:30:00,136.42,136.83,136.25,136.25,5800.0,131.4382,131.8332,131.2744,131.2744,5800.0
2014-02-21 12:00:00,136.38,136.9,136.38,136.63,26200.0,131.3996,131.9006,131.3996,131.6405,26200.0
2014-02-21 12:30:00,136.57,136.68,136.36,136.6,13000.0,131.5827,131.6887,131.3804,131.6116,13000.0
2014-02-21 13:00:00,136.53,136.66,136.25,136.25,4800.0,131.5441,131.6694,131.2744,131.2744,4800.0
2014-02-21 13:30:00,136.29,136.32,135.81,135.97,6500.0,131.3129,131.3418,130.8504,131.0046,6500.0
2014-02-21 14:00:00,135.86,135.86,135.34,135.69,5900.0,130.8986,130.8986,130.3976,130.7348,5900.0
2014-02-21 14:30:00,135.62,135.95,135.55,135.84,13500.0,130.6674,130.9853,130.5999,130.8793,13500.0
2014-02-21 15:00:00,135.85,136.19,135.68,136.14,10500.0,130.889,131.2166,130.7252,131.1684,10500.0
2014-02-21 15:30:00,136.17,136.17,135.34,135.44,57100.0,131.1973,131.1973,130.3976,130.4939,57100.0
2014-02-24 09:30:00,136.25,137.15,135.94,137.07,15700.0,131.2744,132.1415,130.9757,132.0644,15700.0
2014-02-24 10:00:00,136.91,137.1,136.06,136.64,6600.0,131.9103,132.0933,131.0913,131.6501,6600.0
2014-02-24 10:30:00,136.78,137.3,136.7,137.02,4700.0,131.785,132.286,131.7079,132.0162,4700.0
2014-02-24 11:00:00,137.07,137.34,136.95,136.96,4700.0,132.0644,132.3246,131.9488,131.9584,4700.0
2014-02-24 11:30:00,137.18,137.39,136.89,137.05,13900.0,132.1704,132.3727,131.891,132.0452,13900.0
2014-02-24 12:00:00,137.31,137.66,137.2,137.52,5300.0,132.2957,132.6329,132.1897,132.498,5300.0
2014-02-24 12:30:00,137.31,137.42,136.78,136.92,20100.0,132.2957,132.4016,131.785,131.9199,20100.0
2014-02-24 13:00:00,136.79,136.94,136.49,136.49,8200.0,131.7946,131.9392,131.5056,131.5056,8200.0
2014-02-24 13:30:00,136.47,136.59,136.21,136.24,8700.0,131.4863,131.602,131.2358,131.2647,8700.0
2014-02-24 14:00:00,136.26,136.66,136.26,136.48,26700.0,131.284,131.6694,131.284,131.496,26700.0
2014-02-24 14:30:00,136.49,136.57,136.37,136.49,12000.0,131.5056,131.5827,131.39,131.5056,12000.0
2014-02-24 15:00:00,136.45,136.59,136.18,136.19,17500.0,131.4671,131.602,131.2069,131.2166,17500.0
2014-02-24 15:30:00,136.18,136.72,136.12,136.34,55300.0,131.2069,131.7272,131.1491,131.3611,55300.0
2014-02-25 09:30:00,136.58,137.22,136.26,136.94,23100.0,131.5923,132.2089,131.284,131.9392,23100.0
2014-02-25 10:00:00,136.97,138.05,136.83,137.66,59400.0,131.9681,133.0086,131.8332,132.6329,59400.0
2014-02-25 10:30:00,137.24,137.94,137.18,137.82,16500.0,132.2282,132.9027,132.1704,132.787,16500.0
2014-02-25 11:00:00,137.97,138.21,137.54,137.99,19100.0,132.9316,133.1628,132.5173,132.9508,19100.0
2014-02-25 11:30:00,137.96,138.05,137.59,137.64,28600.0,132.9219,133.0086,132.5654,132.6136,28600.0
2014-02-25 12:00:00,137.52,137.68,137.36,137.54,6300.0,132.498,132.6521,132.3438,132.5173,6300.0
2014-02-25 12:30:00,137.51,137.73,137.42,137.73,24600.0,132.4884,132.7003,132.4016,132.7003,24600.0
2014-02-25 13:00:00,137.61,137.7,137.34,137.44,10200.0,132.5847,132.6714,132.3246,132.4209,10200.0
2014-02-25 13:30:00,137.46,137.83,137.32,137.5,21700.0,132.4402,132.7967,132.3053,132.4787,21700.0
2014-02-25 14:00:00,137.5,137.68,137.18,137.68,13000.0,132.4787,132.6521,132.1704,132.6521,13000.0
2014-02-25 14:30:00,137.57,137.58,137.24,137.39,13300.0,132.5462,132.5558,132.2282,132.3727,13300.0
2014-02-25 15:00:00,137.28,137.41,136.96,137.28,22000.0,132.2668,132.392,131.9584,132.2668,22000.0
2014-02-25 15:30:00,137.22,137.37,136.93,137.31,78000.0,132.2089,132.3535,131.9295,132.2957,78000.0
2014-02-26 09:30:00,136.98,138.28,136.8,137.57,57300.0,131.9777,133.2302,131.8043,132.5462,57300.0
2014-02-26 10:00:00,137.99,139.2,137.99,139.2,18300.0,132.9508,134.1166,132.9508,134.1166,18300.0
2014-02-26 10:30:00,139.2,139.96,139.2,139.56,9400.0,134.1166,134.8489,134.1166,134.4635,9400.0
2014-02-26 11:00:00,139.41,139.78,138.7,139.5,34300.0,134.319,134.6755,133.6349,134.4057,34300.0
2014-02-26 11:30:00,139.59,139.61,139.2,139.29,8200.0,134.4924,134.5117,134.1166,134.2034,8200.0
2014-02-26 12:00:00,139.45,140.04,139.32,139.95,8600.0,134.3575,134.926,134.2323,134.8392,8600.0
2014-02-26 12:30:00,140.03,140.57,140.01,140.5,14300.0,134.9163,135.4366,134.8971,135.3692,14300.0
2014-02-26 13:00:00,140.47,140.47,140.02,140.21,15600.0,135.3403,135.3403,134.9067,135.0898,15600.0
2014-02-26 13:30:00,140.23,140.31,139.97,140.09,12900.0,135.109,135.1861,134.8585,134.9741,12900.0
2014-02-26 14:00:00,140.09,140.18,138.94,139.08,32000.0,134.9741,135.0608,133.8661,134.001,32000.0
2014-02-26 14:30:00,138.96,139.63,138.89,139.62,15200.0,133.8854,134.5309,133.818,134.5213,15200.0
2014-02-26 15:00:00,139.55,139.73,139.22,139.39,30900.0,134.4539,134.6273,134.1359,134.2997,30900.0
2014-02-26 15:30:00,139.39,140.48,139.39,140.42,99300.0,134.2997,135.3499,134.2997,135.2921,99300.0
2014-02-27 09:30:00,141.18,143.54,140.81,142.2,121400.0,136.0243,138.2981,135.6678,137.0071,121400.0
2014-02-27 10:00:00,142.41,143.0,141.77,142.62,34900.0,137.2094,137.7779,136.5928,137.4117,34900.0
2014-02-27 10:30:00,142.58,143.29,142.48,142.48,52200.0,137.3732,138.0573,137.2769,137.2769,52200.0
2014-02-27 11:00:00,142.45,142.53,141.52,142.33,24500.0,137.248,137.325,136.3519,137.1323,24500.0
2014-02-27 11:30:00,142.22,142.38,141.22,141.22,8500.0,137.0264,137.1805,136.0629,136.0629,8500.0
2014-02-27 12:00:00,141.36,141.97,140.94,141.11,11500.0,136.1978,136.7855,135.7931,135.9569,11500.0
2014-02-27 12:30:00,141.16,141.57,140.94,141.11,10000.0,136.0051,136.4001,135.7931,135.9569,10000.0
2014-02-27 13:00:00,141.11,141.48,140.96,141.47,9400.0,135.9569,136.3134,135.8124,136.3037,9400.0
2014-02-27 13:30:00,141.6,141.74,141.3,141.71,10300.0,136.429,136.5639,136.1399,136.535,10300.0
2014-02-27 14:00:00,141.57,141.82,141.33,141.33,19500.0,136.4001,136.641,136.1689,136.1689,19500.0
2014-02-27 14:30:00,141.27,142.07,141.11,141.91,41200.0,136.111,136.8818,135.9569,136.7277,41200.0
2014-02-27 15:00:00,142.01,142.06,141.77,141.91,24600.0,136.824,136.8722,136.5928,136.7277,24600.0
2014-02-27 15:30:00,141.96,142.08,141.4,141.96,58700.0,136.7758,136.8915,136.2363,136.7758,58700.0
2014-02-28 09:30:00,142.0,142.31,141.49,142.02,30700.0,136.8144,137.1131,136.323,136.8337,30700.0
2014-02-28 10:00:00,141.99,142.15,141.75,141.84,49000.0,136.8048,136.9589,136.5735,136.6602,49000.0
2014-02-28 10:30:00,141.92,142.05,141.77,141.84,14400.0,136.7373,136.8626,136.5928,136.6602,14400.0
2014-02-28 11:00:00,141.86,142.12,141.74,141.92,16400.0,136.6795,136.93,136.5639,136.7373,16400.0
2014-02-28 11:30:00,142.07,142.66,141.9,142.24,8900.0,136.8818,137.4503,136.718,137.0456,8900.0
2014-02-28 12:00:00,142.18,142.34,142.0,142.17,23000.0,136.9878,137.142,136.8144,136.9782,23000.0
2014-02-28 12:30:00,142.25,142.32,141.99,142.02,7900.0,137.0553,137.1227,136.8048,136.8337,7900.0
2014-02-28 13:00:00,141.97,142.25,141.95,142.2,5000.0,136.7855,137.0553,136.7662,137.0071,5000.0
2014-02-28 13:30:00,142.2,142.26,141.92,141.92,18100.0,137.0071,137.0649,136.7373,136.7373,18100.0
2014-02-28 14:00:00,141.91,142.15,141.69,142.08,8600.0,136.7277,136.9589,136.5157,136.8915,8600.0
2014-02-28 14:30:00,142.15,142.18,141.28,141.34,21700.0,136.9589,136.9878,136.1207,136.1785,21700.0
2014-02-28 15:00:00,141.34,141.34,140.28,140.8,24200.0,136.1785,136.1785,135.1572,135.6582,24200.0
2014-02-28 15:30:00,140.8,141.41,140.8,141.01,44100.0,135.6582,136.2459,135.6582,135.8605,44100.0
2014-03-03 09:30:00,140.19,140.91,139.35,140.44,22100.0,135.0705,135.7642,134.2612,135.3114,22100.0
2014-03-03 10:00:00,140.52,140.97,139.44,139.81,13200.0,135.3884,135.822,134.3479,134.7044,13200.0
2014-03-03 10:30:00,139.71,139.79,138.89,139.28,11600.0,134.608,134.6851,133.818,134.1937,11600.0
2014-03-03 11:00:00,139.37,139.58,138.59,139.38,9700.0,134.2804,134.4828,133.5289,134.2901,9700.0
2014-03-03 11:30:00,139.38,139.38,138.63,138.65,7000.0,134.2901,134.2901,133.5675,133.5867,7000.0
2014-03-03 12:00:00,138.71,139.88,138.38,139.67,8800.0,133.6445,134.7718,133.3266,134.5695,8800.0
2014-03-03 12:30:00,139.72,140.23,139.6,140.12,4500.0,134.6176,135.109,134.502,135.003,4500.0
2014-03-03 13:00:00,140.13,140.47,140.08,140.4,15000.0,135.0127,135.3403,134.9645,135.2728,15000.0
2014-03-03 13:30:00,140.36,140.6,140.06,140.46,6100.0,135.2343,135.4655,134.9452,135.3306,6100.0
2014-03-03 14:00:00,140.51,140.79,140.16,140.16,6600.0,135.3788,135.6486,135.0416,135.0416,6600.0
2014-03-03 14:30:00,140.16,140.93,139.94,140.58,8300.0,135.0416,135.7835,134.8296,135.4462,8300.0
2014-03-03 15:00:00,140.45,140.53,139.91,139.96,9700.0,135.321,135.3981,134.8007,134.8489,9700.0
2014-03-03 15:30:00,139.98,140.33,139.8,140.23,32600.0,134.8682,135.2054,134.6947,135.109,32600.0
2014-03-04 09:30:00,142.0,143.48,141.04,143.06,44100.0,136.8144,138.2403,135.8894,137.8357,44100.0
2014-03-04 10:00:00,143.26,143.65,142.34,143.41,26600.0,138.0284,138.4041,137.142,138.1729,26600.0
2014-03-04 10:30:00,143.34,144.5,143.22,144.03,18700.0,138.1055,139.2231,137.9898,138.7703,18700.0
2014-03-04 11:00:00,144.02,144.02,143.18,143.23,16100.0,138.7606,138.7606,137.9513,137.9995,16100.0
2014-03-04 11:30:00,143.35,144.09,143.2,143.65,19000.0,138.1151,138.8281,137.9706,138.4041,19000.0
2014-03-04 12:00:00,143.64,146.28,143.43,144.23,29800.0,138.3945,140.9381,138.1922,138.963,29800.0
2014-03-04 12:30:00,144.07,144.24,143.84,144.24,15100.0,138.8088,138.9726,138.5872,138.9726,15100.0
2014-03-04 13:00:00,144.3,145.44,144.23,144.73,20700.0,139.0304,140.1288,138.963,139.4447,20700.0
2014-03-04 13:30:00,144.66,145.13,144.49,144.71,45400.0,139.3772,139.8301,139.2135,139.4254,45400.0
2014-03-04 14:00:00,144.58,144.58,143.94,143.94,15500.0,139.3002,139.3002,138.6835,138.6835,15500.0
2014-03-04 14:30:00,144.02,144.11,143.82,143.9,22000.0,138.7606,138.8473,138.5679,138.645,22000.0
2014-03-04 15:00:00,143.89,144.1,143.7,143.85,22500.0,138.6354,138.8377,138.4523,138.5968,22500.0
2014-03-04 15:30:00,143.91,143.94,143.29,143.39,68100.0,138.6546,138.6835,138.0573,138.1536,68100.0
2014-03-05 09:30:00,143.24,144.27,142.73,142.96,9700.0,138.0091,139.0015,137.5177,137.7393,9700.0
2014-03-05 10:00:00,143.41,144.39,143.41,144.18,11700.0,138.1729,139.1171,138.1729,138.9148,11700.0
2014-03-05 10:30:00,144.13,144.13,143.39,143.47,8100.0,138.8666,138.8666,138.1536,138.2307,8100.0
2014-03-05 11:00:00,143.53,144.06,143.31,143.41,10500.0,138.2885,138.7992,138.0765,138.1729,10500.0
2014-03-05 11:30:00,143.55,143.78,143.42,143.72,4700.0,138.3078,138.5294,138.1825,138.4716,4700.0
2014-03-05 12:00:00,143.72,143.72,143.18,143.5,5700.0,138.4716,138.4716,137.9513,138.2596,5700.0
2014-03-05 12:30:00,143.38,143.71,143.15,143.16,7000.0,138.144,138.4619,137.9224,137.932,7000.0
2014-03-05 13:00:00,143.2,143.71,143.18,143.39,5200.0,137.9706,138.4619,137.9513,138.1536,5200.0
2014-03-05 13:30:00,143.25,143.39,142.86,142.93,6800.0,138.0187,138.1536,137.643,137.7104,6800.0
2014-03-05 14:00:00,143.12,143.38,142.92,143.11,13800.0,137.8935,138.144,137.7008,137.8839,13800.0
2014-03-05 14:30:00,143.14,143.39,142.97,143.26,7800.0,137.9128,138.1536,137.749,138.0284,7800.0
2014-03-05 15:00:00,143.32,143.32,142.86,142.99,10200.0,138.0862,138.0862,137.643,137.7682,10200.0
2014-03-05 15:30:00,143.22,143.84,143.21,143.65,44600.0,137.9898,138.5872,137.9802,138.4041,44600.0
2014-03-06 09:30:00,143.76,144.43,143.46,144.43,17000.0,138.5101,139.1556,138.2211,139.1556,17000.0
2014-03-06 10:00:00,144.18,144.48,142.98,143.29,9100.0,138.9148,139.2038,137.7586,138.0573,9100.0
2014-03-06 10:30:00,143.64,143.69,143.39,143.58,2700.0,138.3945,138.4427,138.1536,138.3367,2700.0
2014-03-06 11:00:00,143.58,143.68,143.12,143.12,16300.0,138.3367,138.433,137.8935,137.8935,16300.0
2014-03-06 11:30:00,143.15,143.91,143.15,143.91,7500.0,137.9224,138.6546,137.9224,138.6546,7500.0
2014-03-06 12:00:00,143.92,144.17,143.82,143.82,4100.0,138.6643,138.9051,138.5679,138.5679,4100.0
2014-03-06 12:30:00,143.82,143.82,143.43,143.67,1900.0,138.5679,138.5679,138.1922,138.4234,1900.0
2014-03-06 13:00:00,143.67,144.06,143.27,143.27,6000.0,138.4234,138.7992,138.038,138.038,6000.0
2014-03-06 13:30:00,143.31,143.42,143.07,143.07,4700.0,138.0765,138.1825,137.8453,137.8453,4700.0
2014-03-06 14:00:00,143.3,143.53,143.07,143.44,8900.0,138.0669,138.2885,137.8453,138.2018,8900.0
2014-03-06 14:30:00,143.54,143.54,143.19,143.19,9500.0,138.2981,138.2981,137.9609,137.9609,9500.0
2014-03-06 15:00:00,143.2,143.62,143.04,143.62,8800.0,137.9706,138.3752,137.8164,138.3752,8800.0
2014-03-06 15:30:00,143.62,143.87,143.26,143.54,28100.0,138.3752,138.6161,138.0284,138.2981,28100.0
2014-03-07 09:30:00,144.55,144.68,142.59,143.62,8000.0,139.2713,139.3965,137.3828,138.3752,8000.0
2014-03-07 10:00:00,143.5,144.09,143.2,143.85,29400.0,138.2596,138.8281,137.9706,138.5968,29400.0
2014-03-07 10:30:00,143.64,144.09,142.84,142.89,5900.0,138.3945,138.8281,137.6237,137.6719,5900.0
2014-03-07 11:00:00,143.36,143.68,142.81,143.15,4900.0,138.1247,138.433,137.5948,137.9224,4900.0
2014-03-07 11:30:00,143.25,143.66,143.13,143.66,4200.0,138.0187,138.4138,137.9031,138.4138,4200.0
2014-03-07 12:00:00,143.65,143.73,143.31,143.61,7700.0,138.4041,138.4812,138.0765,138.3656,7700.0
2014-03-07 12:30:00,143.72,143.72,143.24,143.25,13600.0,138.4716,138.4716,138.0091,138.0187,13600.0
2014-03-07 13:00:00,143.23,143.46,142.95,143.18,12600.0,137.9995,138.2211,137.7297,137.9513,12600.0
2014-03-07 13:30:00,143.22,143.35,142.99,143.13,7900.0,137.9898,138.1151,137.7682,137.9031,7900.0
2014-03-07 14:00:00,143.12,143.31,142.65,142.7,18200.0,137.8935,138.0765,137.4406,137.4888,18200.0
2014-03-07 14:30:00,142.75,143.39,142.58,143.39,20400.0,137.537,138.1536,137.3732,138.1536,20400.0
2014-03-07 15:00:00,143.36,143.88,143.06,143.15,29900.0,138.1247,138.6257,137.8357,137.9224,29900.0
2014-03-07 15:30:00,143.16,143.53,142.97,143.5,41400.0,137.932,138.2885,137.749,138.2596,41400.0
2014-03-10 09:30:00,143.06,143.48,142.48,143.02,7700.0,137.8357,138.2403,137.2769,137.7971,7700.0
2014-03-10 10:00:00,142.89,143.03,142.55,142.55,19100.0,137.6719,137.8068,137.3443,137.3443,19100.0
2014-03-10 10:30:00,142.55,142.67,141.74,142.07,8800.0,137.3443,137.4599,136.5639,136.8818,8800.0
2014-03-10 11:00:00,142.05,143.13,141.98,143.0,16100.0,136.8626,137.9031,136.7951,137.7779,16100.0
2014-03-10 11:30:00,143.06,143.14,142.64,142.9,34300.0,137.8357,137.9128,137.431,137.6815,34300.0
2014-03-10 12:00:00,142.9,143.0,142.78,142.79,4500.0,137.6815,137.7779,137.5659,137.5755,4500.0
2014-03-10 12:30:00,142.94,143.26,142.75,143.11,13000.0,137.7201,138.0284,137.537,137.8839,13000.0
2014-03-10 13:00:00,143.04,143.11,142.53,142.72,10900.0,137.8164,137.8839,137.325,137.5081,10900.0
2014-03-10 13:30:00,142.69,142.69,142.22,142.34,7100.0,137.4792,137.4792,137.0264,137.142,7100.0
2014-03-10 14:00:00,142.23,142.45,142.12,142.33,18900.0,137.036,137.248,136.93,137.1323,18900.0
2014-03-10 14:30:00,142.41,142.41,142.14,142.37,6900.0,137.2094,137.2094,136.9493,137.1709,6900.0
2014-03-10 15:00:00,142.32,142.33,141.99,142.13,7800.0,137.1227,137.1323,136.8048,136.9396,7800.0
2014-03-10 15:30:00,142.02,142.33,141.99,142.27,48300.0,136.8337,137.1323,136.8048,137.0745,48300.0
2014-03-11 09:30:00,142.06,142.47,141.08,141.53,16700.0,136.8722,137.2672,135.928,136.3616,16700.0
2014-03-11 10:00:00,141.53,142.71,141.08,142.39,45900.0,136.3616,137.4985,135.928,137.1901,45900.0
2014-03-11 10:30:00,142.41,143.62,142.36,143.62,11000.0,137.2094,138.3752,137.1612,138.3752,11000.0
2014-03-11 11:00:00,143.36,143.63,142.61,143.1,45000.0,138.1247,138.3849,137.4021,137.8742,45000.0
2014-03-11 11:30:00,143.01,143.3,142.56,142.59,7700.0,137.7875,138.0669,137.3539,137.3828,7700.0
2014-03-11 12:00:00,142.35,142.35,141.27,141.59,5300.0,137.1516,137.1516,136.111,136.4194,5300.0
2014-03-11 12:30:00,141.62,142.07,141.45,141.58,4800.0,136.4483,136.8818,136.2845,136.4097,4800.0
2014-03-11 13:00:00,141.32,141.73,141.1,141.15,8400.0,136.1592,136.5542,135.9473,135.9954,8400.0
2014-03-11 13:30:00,141.13,141.94,141.13,141.94,9700.0,135.9762,136.7566,135.9762,136.7566,9700.0
2014-03-11 14:00:00,141.93,141.93,140.87,140.91,6800.0,136.7469,136.7469,135.7257,135.7642,6800.0
2014-03-11 14:30:00,140.76,140.76,140.05,140.06,15700.0,135.6197,135.6197,134.9356,134.9452,15700.0
2014-03-11 15:00:00,140.07,140.07,139.5,139.93,14900.0,134.9549,134.9549,134.4057,134.82,14900.0
2014-03-11 15:30:00,139.94,140.07,139.67,139.99,50600.0,134.8296,134.9549,134.5695,134.8778,50600.0
2014-03-12 09:30:00,138.99,139.51,138.08,138.4,23600.0,133.9143,134.4153,133.0375,133.3459,23600.0
2014-03-12 10:00:00,138.3,139.16,138.19,138.83,17300.0,133.2495,134.0781,133.1435,133.7601,17300.0
2014-03-12 10:30:00,138.64,139.34,137.98,139.18,14900.0,133.5771,134.2515,132.9412,134.0974,14900.0
2014-03-12 11:00:00,139.31,139.78,139.16,139.52,13300.0,134.2226,134.6755,134.0781,134.425,13300.0
2014-03-12 11:30:00,139.52,139.54,139.04,139.19,8900.0,134.425,134.4442,133.9625,134.107,8900.0
2014-03-12 12:00:00,139.19,139.4,139.01,139.15,12500.0,134.107,134.3093,133.9336,134.0685,12500.0
2014-03-12 12:30:00,139.09,139.16,138.78,139.08,12100.0,134.0107,134.0781,133.712,134.001,12100.0
2014-03-12 13:00:00,139.07,139.24,138.67,138.99,13300.0,133.9914,134.1552,133.606,133.9143,13300.0
2014-03-12 13:30:00,139.02,139.19,138.78,139.0,13200.0,133.9432,134.107,133.712,133.9239,13200.0
2014-03-12 14:00:00,139.09,139.1,138.78,138.95,27700.0,134.0107,134.0203,133.712,133.8758,27700.0
2014-03-12 14:30:00,138.99,139.55,138.97,139.39,25000.0,133.9143,134.4539,133.895,134.2997,25000.0
2014-03-12 15:00:00,139.41,139.8,139.03,139.26,9400.0,134.319,134.6947,133.9528,134.1744,9400.0
2014-03-12 15:30:00,139.3,139.54,139.12,139.25,47700.0,134.213,134.4442,134.0396,134.1648,47700.0
2014-03-13 09:30:00,140.0,141.11,139.62,140.99,80900.0,134.8874,135.9569,134.5213,135.8413,80900.0
2014-03-13 10:00:00,140.72,140.72,139.64,140.09,24500.0,135.5811,135.5811,134.5406,134.9741,24500.0
2014-03-13 10:30:00,140.1,140.62,139.71,140.02,54300.0,134.9838,135.4848,134.608,134.9067,54300.0
2014-03-13 11:00:00,140.15,140.59,139.95,139.95,14900.0,135.0319,135.4559,134.8392,134.8392,14900.0
2014-03-13 11:30:00,140.07,140.43,139.94,140.23,7200.0,134.9549,135.3017,134.8296,135.109,7200.0
2014-03-13 12:00:00,140.11,140.17,139.8,140.07,27900.0,134.9934,135.0512,134.6947,134.9549,27900.0
2014-03-13 12:30:00,140.12,140.27,139.83,140.01,40600.0,135.003,135.1476,134.7236,134.8971,40600.0
2014-03-13 13:00:00,139.96,140.59,139.91,140.39,37600.0,134.8489,135.4559,134.8007,135.2632,37600.0
2014-03-13 13:30:00,140.51,140.75,140.22,140.65,16500.0,135.3788,135.61,135.0994,135.5137,16500.0
2014-03-13 14:00:00,140.56,140.93,140.36,140.5,27400.0,135.427,135.7835,135.2343,135.3692,27400.0
2014-03-13 14:30:00,140.49,140.82,140.33,140.52,49900.0,135.3595,135.6775,135.2054,135.3884,49900.0
2014-03-13 15:00:00,140.48,140.69,139.74,140.19,82500.0,135.3499,135.5522,134.6369,135.0705,82500.0
2014-03-13 15:30:00,140.19,141.02,140.06,140.79,82200.0,135.0705,135.8702,134.9452,135.6486,82200.0
2014-03-14 09:30:00,139.93,140.77,139.29,140.02,14200.0,134.82,135.6293,134.2034,134.9067,14200.0
2014-03-14 10:00:00,140.19,140.53,139.34,139.99,64000.0,135.0705,135.3981,134.2515,134.8778,64000.0
2014-03-14 10:30:00,139.91,140.07,139.28,139.28,9900.0,134.8007,134.9549,134.1937,134.1937,9900.0
2014-03-14 11:00:00,139.09,139.3,138.63,138.81,12000.0,134.0107,134.213,133.5675,133.7409,12000.0
2014-03-14 11:30:00,138.85,139.9,138.74,139.9,10600.0,133.7794,134.7911,133.6734,134.7911,10600.0
2014-03-14 12:00:00,139.81,140.12,139.43,139.47,10000.0,134.7044,135.003,134.3382,134.3768,10000.0
2014-03-14 12:30:00,139.41,139.81,139.17,139.62,9600.0,134.319,134.7044,134.0877,134.5213,9600.0
2014-03-14 13:00:00,139.62,139.84,139.34,139.71,6600.0,134.5213,134.7333,134.2515,134.608,6600.0
2014-03-14 13:30:00,139.67,140.01,139.47,139.74,6900.0,134.5695,134.8971,134.3768,134.6369,6900.0
2014-03-14 14:00:00,139.86,140.62,139.86,140.33,9500.0,134.7525,135.4848,134.7525,135.2054,9500.0
2014-03-14 14:30:00,140.35,140.35,139.37,139.38,7900.0,135.2246,135.2246,134.2804,134.2901,7900.0
2014-03-14 15:00:00,139.39,139.63,139.08,139.25,17700.0,134.2997,134.5309,134.001,134.1648,17700.0
2014-03-14 15:30:00,139.2,139.6,139.0,139.54,34100.0,134.1166,134.502,133.9239,134.4442,34100.0
2014-03-17 09:30:00,140.71,142.48,139.91,141.57,19200.0,135.5715,137.2769,134.8007,136.4001,19200.0
2014-03-17 10:00:00,141.65,142.61,141.25,141.76,128300.0,136.4772,137.4021,136.0918,136.5832,128300.0
2014-03-17 10:30:00,141.8,142.26,141.47,141.57,20300.0,136.6217,137.0649,136.3037,136.4001,20300.0
2014-03-17 11:00:00,141.5,142.29,141.45,141.6,37600.0,136.3326,137.0938,136.2845,136.429,37600.0
2014-03-17 11:30:00,141.61,142.11,141.59,142.0,29100.0,136.4386,136.9204,136.4194,136.8144,29100.0
2014-03-17 12:00:00,142.09,142.19,141.65,141.91,49000.0,136.9011,136.9974,136.4772,136.7277,49000.0
2014-03-17 12:30:00,141.9,142.03,141.71,141.91,6500.0,136.718,136.8433,136.535,136.7277,6500.0
2014-03-17 13:00:00,141.91,142.1,141.7,141.78,5400.0,136.7277,136.9107,136.5253,136.6024,5400.0
2014-03-17 13:30:00,141.7,141.98,141.65,141.65,4100.0,136.5253,136.7951,136.4772,136.4772,4100.0
2014-03-17 14:00:00,141.72,142.4,141.72,142.32,9000.0,136.5446,137.1998,136.5446,137.1227,9000.0
2014-03-17 14:30:00,142.19,142.22,141.76,141.81,6800.0,136.9974,137.0264,136.5832,136.6313,6800.0
2014-03-17 15:00:00,141.82,142.19,141.63,141.8,10900.0,136.641,136.9974,136.4579,136.6217,10900.0
2014-03-17 15:30:00,141.92,142.04,141.66,141.8,29400.0,136.7373,136.8529,136.4868,136.6217,29400.0
2014-03-18 09:30:00,142.09,143.21,141.15,143.02,4600.0,136.9011,137.9802,135.9954,137.7971,4600.0
2014-03-18 10:00:00,142.9,143.21,142.09,142.87,6900.0,137.6815,137.9802,136.9011,137.6526,6900.0
2014-03-18 10:30:00,142.81,143.25,142.02,142.5,21600.0,137.5948,138.0187,136.8337,137.2961,21600.0
2014-03-18 11:00:00,142.5,143.18,142.11,142.99,26600.0,137.2961,137.9513,136.9204,137.7682,26600.0
2014-03-18 11:30:00,142.95,143.08,142.6,143.0,5000.0,137.7297,137.8549,137.3925,137.7779,5000.0
2014-03-18 12:00:00,143.02,143.22,142.85,142.96,2800.0,137.7971,137.9898,137.6333,137.7393,2800.0
2014-03-18 12:30:00,142.83,142.94,142.39,142.7,4300.0,137.6141,137.7201,137.1901,137.4888,4300.0
2014-03-18 13:00:00,142.82,143.12,142.82,143.08,3200.0,137.6044,137.8935,137.6044,137.8549,3200.0
2014-03-18 13:30:00,143.22,143.83,143.22,143.83,5200.0,137.9898,138.5776,137.9898,138.5776,5200.0
2014-03-18 14:00:00,143.89,143.89,143.18,143.18,5400.0,138.6354,138.6354,137.9513,137.9513,5400.0
2014-03-18 14:30:00,143.14,143.37,143.11,143.22,6400.0,137.9128,138.1344,137.8839,137.9898,6400.0
2014-03-18 15:00:00,143.16,143.34,142.82,142.95,14300.0,137.932,138.1055,137.6044,137.7297,14300.0
2014-03-18 15:30:00,142.79,143.34,142.76,143.32,42400.0,137.5755,138.1055,137.5466,138.0862,42400.0
2014-03-19 09:30:00,143.04,143.7,142.18,142.78,10600.0,137.8164,138.4523,136.9878,137.5659,10600.0
2014-03-19 10:00:00,142.79,142.92,142.24,142.83,8800.0,137.5755,137.7008,137.0456,137.6141,8800.0
2014-03-19 10:30:00,142.81,142.93,142.2,142.27,5400.0,137.5948,137.7104,137.0071,137.0745,5400.0
2014-03-19 11:00:00,142.54,142.89,142.43,142.52,23500.0,137.3347,137.6719,137.2287,137.3154,23500.0
2014-03-19 11:30:00,142.32,142.32,141.73,141.81,10700.0,137.1227,137.1227,136.5542,136.6313,10700.0
2014-03-19 12:00:00,141.87,142.22,141.74,141.74,16000.0,136.6891,137.0264,136.5639,136.5639,16000.0
2014-03-19 12:30:00,141.84,142.01,141.65,142.01,14400.0,136.6602,136.824,136.4772,136.824,14400.0
2014-03-19 13:00:00,141.99,142.47,141.99,141.99,7800.0,136.8048,137.2672,136.8048,136.8048,7800.0
2014-03-19 13:30:00,142.03,142.25,141.99,142.21,8100.0,136.8433,137.0553,136.8048,137.0167,8100.0
2014-03-19 14:00:00,142.05,142.11,141.38,141.7,17700.0,136.8626,136.9204,136.217,136.5253,17700.0
2014-03-19 14:30:00,141.77,142.09,141.23,141.46,34600.0,136.5928,136.9011,136.0725,136.2941,34600.0
2014-03-19 15:00:00,141.42,141.53,139.84,140.58,23300.0,136.2556,136.3616,134.7333,135.4462,23300.0
2014-03-19 15:30:00,140.55,141.81,140.49,141.51,35100.0,135.4173,136.6313,135.3595,136.3423,35100.0
2014-03-20 09:30:00,141.32,141.33,140.47,141.19,4500.0,136.1592,136.1689,135.3403,136.034,4500.0
2014-03-20 10:00:00,140.9,142.43,140.9,142.15,7900.0,135.7546,137.2287,135.7546,136.9589,7900.0
2014-03-20 10:30:00,142.02,142.29,141.69,141.76,10300.0,136.8337,137.0938,136.5157,136.5832,10300.0
2014-03-20 11:00:00,141.96,142.19,141.03,141.44,13800.0,136.7758,136.9974,135.8798,136.2748,13800.0
2014-03-20 11:30:00,141.5,141.79,141.08,141.67,12500.0,136.3326,136.6121,135.928,136.4964,12500.0
2014-03-20 12:00:00,141.56,141.82,141.33,141.53,17500.0,136.3905,136.641,136.1689,136.3616,17500.0
2014-03-20 12:30:00,141.74,141.92,141.48,141.5,10000.0,136.5639,136.7373,136.3134,136.3326,10000.0
2014-03-20 13:00:00,141.53,141.59,140.91,140.91,10000.0,136.3616,136.4194,135.7642,135.7642,10000.0
2014-03-20 13:30:00,140.79,141.3,140.79,141.3,21800.0,135.6486,136.1399,135.6486,136.1399,21800.0
2014-03-20 14:00:00,141.33,142.06,141.27,141.77,7100.0,136.1689,136.8722,136.111,136.5928,7100.0
2014-03-20 14:30:00,141.92,141.92,141.66,141.75,11000.0,136.7373,136.7373,136.4868,136.5735,11000.0
2014-03-20 15:00:00,141.84,141.85,141.54,141.56,15300.0,136.6602,136.6699,136.3712,136.3905,15300.0
2014-03-20 15:30:00,141.49,141.66,141.43,141.54,43400.0,136.323,136.4868,136.2652,136.3712,43400.0
2014-03-21 09:30:00,141.17,142.45,141.09,141.13,111600.0,136.0147,137.248,135.9376,135.9762,111600.0
2014-03-21 10:00:00,141.1,141.34,140.39,140.53,13400.0,135.9473,136.1785,135.2632,135.3981,13400.0
2014-03-21 10:30:00,140.81,141.85,140.6,141.49,12700.0,135.6678,136.6699,135.4655,136.323,12700.0
2014-03-21 11:00:00,141.5,141.5,141.19,141.23,17100.0,136.3326,136.3326,136.034,136.0725,17100.0
2014-03-21 11:30:00,141.2,141.54,140.71,140.74,15000.0,136.0436,136.3712,135.5715,135.6004,15000.0
2014-03-21 12:00:00,140.87,140.95,140.59,140.68,50300.0,135.7257,135.8027,135.4559,135.5426,50300.0
2014-03-21 12:30:00,140.78,141.24,140.78,140.9,6200.0,135.6389,136.0821,135.6389,135.7546,6200.0
2014-03-21 13:00:00,140.84,141.09,140.0,140.23,8800.0,135.6967,135.9376,134.8874,135.109,8800.0
2014-03-21 13:30:00,140.25,140.6,139.97,140.03,7200.0,135.1283,135.4655,134.8585,134.9163,7200.0
2014-03-21 14:00:00,140.07,140.15,139.56,139.67,45000.0,134.9549,135.0319,134.4635,134.5695,45000.0
2014-03-21 14:30:00,139.61,140.17,139.54,140.03,18100.0,134.5117,135.0512,134.4442,134.9163,18100.0
2014-03-21 15:00:00,140.0,140.15,139.64,139.94,21900.0,134.8874,135.0319,134.5406,134.8296,21900.0
2014-03-21 15:30:00,139.95,140.11,139.32,139.48,74100.0,134.8392,134.9934,134.2323,134.3864,74100.0
2014-03-24 09:30:00,139.5,140.61,138.26,138.98,12900.0,134.4057,135.4751,133.211,133.9047,12900.0
2014-03-24 10:00:00,138.73,138.8,136.79,137.44,23600.0,133.6638,133.7312,131.7946,132.4209,23600.0
2014-03-24 10:30:00,137.01,137.44,136.21,136.81,16500.0,132.0066,132.4209,131.2358,131.8139,16500.0
2014-03-24 11:00:00,136.66,137.0,135.69,136.96,15500.0,131.6694,131.997,130.7348,131.9584,15500.0
2014-03-24 11:30:00,136.87,137.07,136.66,136.89,49900.0,131.8717,132.0644,131.6694,131.891,49900.0
2014-03-24 12:00:00,136.94,137.18,136.74,137.0,16500.0,131.9392,132.1704,131.7465,131.997,16500.0
2014-03-24 12:30:00,137.0,137.37,136.64,137.3,15600.0,131.997,132.3535,131.6501,132.286,15600.0
2014-03-24 13:00:00,137.37,137.62,137.28,137.37,10500.0,132.3535,132.5943,132.2668,132.3535,10500.0
2014-03-24 13:30:00,137.72,138.73,137.72,138.68,13300.0,132.6907,133.6638,132.6907,133.6156,13300.0
2014-03-24 14:00:00,138.61,139.02,138.34,138.58,12100.0,133.5482,133.9432,133.288,133.5193,12100.0
2014-03-24 14:30:00,138.71,139.11,138.43,138.83,22700.0,133.6445,134.0299,133.3748,133.7601,22700.0
2014-03-24 15:00:00,138.74,139.24,138.61,139.24,16700.0,133.6734,134.1552,133.5482,134.1552,16700.0
2014-03-24 15:30:00,139.49,139.81,139.34,139.37,69900.0,134.396,134.7044,134.2515,134.2804,69900.0
2014-03-25 09:30:00,140.09,140.65,138.73,138.74,47000.0,134.9741,135.5137,133.6638,133.6734,47000.0
2014-03-25 10:00:00,138.87,139.75,138.3,139.56,29300.0,133.7987,134.6466,133.2495,134.4635,29300.0
2014-03-25 10:30:00,139.4,139.63,138.79,138.79,18200.0,134.3093,134.5309,133.7216,133.7216,18200.0
2014-03-25 11:00:00,138.77,139.54,138.77,139.25,21800.0,133.7023,134.4442,133.7023,134.1648,21800.0
2014-03-25 11:30:00,139.4,139.47,138.7,138.97,20300.0,134.3093,134.3768,133.6349,133.895,20300.0
2014-03-25 12:00:00,139.02,139.13,138.63,138.63,12900.0,133.9432,134.0492,133.5675,133.5675,12900.0
2014-03-25 12:30:00,138.62,139.58,138.6,139.31,13200.0,133.5578,134.4828,133.5385,134.2226,13200.0
2014-03-25 13:00:00,139.19,139.99,139.03,139.82,14800.0,134.107,134.8778,133.9528,134.714,14800.0
2014-03-25 13:30:00,139.92,140.0,139.4,139.49,15300.0,134.8103,134.8874,134.3093,134.396,15300.0
2014-03-25 14:00:00,139.61,140.22,139.52,139.79,17200.0,134.5117,135.0994,134.425,134.6851,17200.0
2014-03-25 14:30:00,139.68,139.84,139.22,139.23,16700.0,134.5791,134.7333,134.1359,134.1455,16700.0
2014-03-25 15:00:00,139.21,139.79,139.05,139.71,19600.0,134.1263,134.6851,133.9721,134.608,19600.0
2014-03-25 15:30:00,139.77,140.1,139.31,139.42,82700.0,134.6658,134.9838,134.2226,134.3286,82700.0
2014-03-26 09:30:00,141.11,141.11,138.84,138.87,14400.0,135.9569,135.9569,133.7698,133.7987,14400.0
2014-03-26 10:00:00,138.89,139.44,137.95,138.25,22400.0,133.818,134.3479,132.9123,133.2013,22400.0
2014-03-26 10:30:00,138.03,138.17,137.08,137.14,21700.0,132.9894,133.1243,132.0741,132.1319,21700.0
2014-03-26 11:00:00,137.08,137.5,136.78,137.5,21100.0,132.0741,132.4787,131.785,132.4787,21100.0
2014-03-26 11:30:00,137.3,137.34,136.55,136.9,15800.0,132.286,132.3246,131.5634,131.9006,15800.0
2014-03-26 12:00:00,136.92,136.92,136.26,136.27,11800.0,131.9199,131.9199,131.284,131.2936,11800.0
2014-03-26 12:30:00,136.27,136.88,136.11,136.79,14300.0,131.2936,131.8814,131.1395,131.7946,14300.0
2014-03-26 13:00:00,136.81,136.86,136.12,136.12,12200.0,131.8139,131.8621,131.1491,131.1491,12200.0
2014-03-26 13:30:00,136.03,136.33,135.12,135.72,34500.0,131.0624,131.3514,130.1856,130.7637,34500.0
2014-03-26 14:00:00,135.71,135.77,134.91,135.77,21000.0,130.7541,130.8119,129.9833,130.8119,21000.0
2014-03-26 14:30:00,135.69,136.21,135.5,136.19,23800.0,130.7348,131.2358,130.5518,131.2166,23800.0
2014-03-26 15:00:00,136.14,136.23,135.18,135.46,32000.0,131.1684,131.2551,130.2434,130.5132,32000.0
2014-03-26 15:30:00,135.41,135.61,134.17,134.19,78600.0,130.465,130.6577,129.2703,129.2896,78600.0
2014-03-27 09:30:00,133.66,133.8,131.56,132.64,45500.0,128.7789,128.9138,126.7556,127.7962,45500.0
2014-03-27 10:00:00,132.75,133.0,131.72,131.76,92500.0,127.9022,128.1431,126.9098,126.9483,92500.0
2014-03-27 10:30:00,131.83,132.11,129.9,130.69,143500.0,127.0158,127.2856,125.1563,125.9174,143500.0
2014-03-27 11:00:00,130.71,130.93,129.28,129.28,37800.0,125.9367,126.1486,124.5589,124.5589,37800.0
2014-03-27 11:30:00,129.47,129.47,127.22,128.89,130400.0,124.742,124.742,122.5741,124.1831,130400.0
2014-03-27 12:00:00,129.17,129.6,128.68,129.54,97600.0,124.4529,124.8672,123.9808,124.8094,97600.0
2014-03-27 12:30:00,129.55,129.69,128.98,129.12,47600.0,124.819,124.9539,124.2699,124.4047,47600.0
2014-03-27 13:00:00,129.02,129.36,128.05,128.09,63700.0,124.3084,124.636,123.3738,123.4124,63700.0
2014-03-27 13:30:00,128.09,128.77,127.83,128.06,59400.0,123.4124,124.0675,123.1619,123.3835,59400.0
2014-03-27 14:00:00,128.21,129.41,128.21,129.04,54900.0,123.528,124.6842,123.528,124.3277,54900.0
2014-03-27 14:30:00,129.06,129.25,128.75,129.19,37300.0,124.3469,124.53,124.0483,124.4722,37300.0
2014-03-27 15:00:00,129.24,129.24,128.22,128.39,62800.0,124.5204,124.5204,123.5376,123.7014,62800.0
2014-03-27 15:30:00,128.39,128.65,127.84,128.15,148400.0,123.7014,123.9519,123.1715,123.4702,148400.0
2014-03-28 09:30:00,128.75,129.41,128.0,129.06,54600.0,124.0483,124.6842,123.3256,124.3469,54600.0
2014-03-28 10:00:00,129.06,130.23,128.75,129.78,24900.0,124.3469,125.4742,124.0483,125.0406,24900.0
2014-03-28 10:30:00,129.96,131.45,129.96,131.44,64400.0,125.2141,126.6497,125.2141,126.64,64400.0
2014-03-28 11:00:00,131.35,131.8,131.35,131.55,16000.0,126.5533,126.9869,126.5533,126.746,16000.0
2014-03-28 11:30:00,131.64,132.45,131.54,132.29,67000.0,126.8327,127.6131,126.7364,127.459,67000.0
2014-03-28 12:00:00,132.46,132.71,132.09,132.09,9600.0,127.6228,127.8636,127.2663,127.2663,9600.0
2014-03-28 12:30:00,131.97,132.53,131.97,132.3,10000.0,127.1507,127.6902,127.1507,127.4686,10000.0
2014-03-28 13:00:00,132.16,132.2,131.32,131.61,14500.0,127.3337,127.3723,126.5244,126.8038,14500.0
2014-03-28 13:30:00,131.55,132.1,131.47,131.78,11200.0,126.746,127.2759,126.6689,126.9676,11200.0
2014-03-28 14:00:00,131.64,131.79,130.81,131.41,14600.0,126.8327,126.9772,126.033,126.6111,14600.0
2014-03-28 14:30:00,131.51,131.57,130.63,130.71,32200.0,126.7075,126.7653,125.8596,125.9367,32200.0
2014-03-28 15:00:00,130.7,131.21,130.36,130.52,30600.0,125.927,126.4184,125.5995,125.7536,30600.0
2014-03-28 15:30:00,130.52,130.71,130.14,130.22,60500.0,125.7536,125.9367,125.3875,125.4646,60500.0
2014-03-31 09:30:00,131.51,131.93,130.31,131.88,34100.0,126.7075,127.1121,125.5513,127.064,34100.0
2014-03-31 10:00:00,131.96,132.51,131.63,132.51,15300.0,127.141,127.6709,126.8231,127.6709,15300.0
2014-03-31 10:30:00,132.64,133.3,132.44,132.93,21700.0,127.7962,128.4321,127.6035,128.0756,21700.0
2014-03-31 11:00:00,132.75,132.88,131.74,131.99,30900.0,127.9022,128.0274,126.9291,127.1699,30900.0
2014-03-31 11:30:00,131.85,132.51,131.63,132.44,25800.0,127.035,127.6709,126.8231,127.6035,25800.0
2014-03-31 12:00:00,132.57,133.54,132.5,133.25,22800.0,127.7288,128.6633,127.6613,128.3839,22800.0
2014-03-31 12:30:00,133.36,133.48,133.14,133.43,11400.0,128.4899,128.6055,128.2779,128.5573,11400.0
2014-03-31 13:00:00,133.47,133.63,133.13,133.29,18600.0,128.5959,128.75,128.2683,128.4225,18600.0
2014-03-31 13:30:00,133.29,133.45,132.84,133.0,26800.0,128.4225,128.5766,127.9889,128.1431,26800.0
2014-03-31 14:00:00,133.08,133.08,132.48,132.73,16000.0,128.2201,128.2201,127.642,127.8829,16000.0
2014-03-31 14:30:00,132.66,132.95,132.56,132.61,12300.0,127.8155,128.0949,127.7191,127.7673,12300.0
2014-03-31 15:00:00,132.77,132.9,132.3,132.84,18300.0,127.9215,128.0467,127.4686,127.9889,18300.0
2014-03-31 15:30:00,132.82,132.86,132.31,132.58,58000.0,127.9696,128.0082,127.4782,127.7384,58000.0
2014-04-01 09:30:00,132.72,133.36,131.89,131.89,20200.0,127.8733,128.4899,127.0736,127.0736,20200.0
2014-04-01 10:00:00,131.97,132.82,131.96,132.2,26600.0,127.1507,127.9696,127.141,127.3723,26600.0
2014-04-01 10:30:00,132.36,132.93,132.18,132.57,28600.0,127.5264,128.0756,127.353,127.7288,28600.0
2014-04-01 11:00:00,132.55,132.67,132.21,132.67,52400.0,127.7095,127.8251,127.3819,127.8251,52400.0
2014-04-01 11:30:00,132.67,133.19,132.57,133.05,46200.0,127.8251,128.3261,127.7288,128.1912,46200.0
2014-04-01 12:00:00,133.07,133.89,132.98,133.89,71900.0,128.2105,129.0006,128.1238,129.0006,71900.0
2014-04-01 12:30:00,133.89,133.92,133.27,133.47,29900.0,129.0006,129.0295,128.4032,128.5959,29900.0
2014-04-01 13:00:00,133.47,133.93,133.05,133.77,21300.0,128.5959,129.0391,128.1912,128.8849,21300.0
2014-04-01 13:30:00,133.84,134.13,133.62,134.13,24300.0,128.9524,129.2318,128.7404,129.2318,24300.0
2014-04-01 14:00:00,134.09,134.09,133.39,133.48,25000.0,129.1932,129.1932,128.5188,128.6055,25000.0
2014-04-01 14:30:00,133.48,133.48,132.62,133.1,34500.0,128.6055,128.6055,127.7769,128.2394,34500.0
2014-04-01 15:00:00,133.11,133.47,132.87,132.99,39200.0,128.249,128.5959,128.0178,128.1334,39200.0
2014-04-01 15:30:00,133.03,133.8,132.89,133.35,127900.0,128.172,128.9138,128.0371,128.4803,127900.0
2014-04-02 09:30:00,128.95,134.85,126.49,134.62,161000.0,124.241,129.9255,121.8708,129.7039,161000.0
2014-04-02 10:00:00,134.55,136.51,133.46,135.65,84200.0,129.6364,131.5249,128.5863,130.6963,84200.0
2014-04-02 10:30:00,135.7,140.31,135.56,139.07,150500.0,130.7445,135.1861,130.6096,133.9914,150500.0
2014-04-02 11:00:00,139.03,139.63,138.0,139.03,118500.0,133.9528,134.5309,132.9605,133.9528,118500.0
2014-04-02 11:30:00,139.0,139.03,136.28,137.18,50600.0,133.9239,133.9528,131.3033,132.1704,50600.0
2014-04-02 12:00:00,137.37,138.28,136.69,137.96,64500.0,132.3535,133.2302,131.6983,132.9219,64500.0
2014-04-02 12:30:00,137.73,138.55,137.68,137.86,50100.0,132.7003,133.4904,132.6521,132.8256,50100.0
2014-04-02 13:00:00,137.95,138.17,137.13,138.17,30600.0,132.9123,133.1243,132.1222,133.1243,30600.0
2014-04-02 13:30:00,138.15,138.24,137.63,138.1,26700.0,133.105,133.1917,132.604,133.0568,26700.0
2014-04-02 14:00:00,138.22,139.29,137.97,138.53,58900.0,133.1724,134.2034,132.9316,133.4711,58900.0
2014-04-02 14:30:00,138.44,138.87,137.91,138.26,68400.0,133.3844,133.7987,132.8737,133.211,68400.0
2014-04-02 15:00:00,138.2,138.43,137.55,137.71,174900.0,133.1532,133.3748,132.5269,132.6811,174900.0
2014-04-02 15:30:00,137.72,138.14,137.38,137.75,165400.0,132.6907,133.0953,132.3631,132.7196,165400.0
2014-04-03 09:30:00,140.66,140.66,138.03,138.39,121600.0,135.5233,135.5233,132.9894,133.3362,121600.0
2014-04-03 10:00:00,138.11,138.27,136.42,136.42,37500.0,133.0664,133.2206,131.4382,131.4382,37500.0
2014-04-03 10:30:00,136.34,136.49,134.34,135.19,29500.0,131.3611,131.5056,129.4341,130.2531,29500.0
2014-04-03 11:00:00,135.54,135.54,134.55,134.55,17400.0,130.5903,130.5903,129.6364,129.6364,17400.0
2014-04-03 11:30:00,134.43,134.51,134.04,134.25,11600.0,129.5208,129.5979,129.1451,129.3474,11600.0
2014-04-03 12:00:00,134.24,134.24,132.75,133.22,46800.0,129.3378,129.3378,127.9022,128.355,46800.0
2014-04-03 12:30:00,133.26,133.36,132.25,132.5,26800.0,128.3936,128.4899,127.4204,127.6613,26800.0
2014-04-03 13:00:00,132.49,132.63,132.07,132.27,30500.0,127.6517,127.7866,127.247,127.4397,30500.0
2014-04-03 13:30:00,132.24,133.45,132.17,133.16,21200.0,127.4108,128.5766,127.3434,128.2972,21200.0
2014-04-03 14:00:00,133.03,133.38,132.82,133.22,23300.0,128.172,128.5092,127.9696,128.355,23300.0
2014-04-03 14:30:00,133.16,133.21,132.52,133.09,32100.0,128.2972,128.3454,127.6806,128.2298,32100.0
2014-04-03 15:00:00,133.08,133.41,132.91,133.33,42800.0,128.2201,128.5381,128.0563,128.461,42800.0
2014-04-03 15:30:00,133.33,133.81,133.26,133.64,94500.0,128.461,128.9235,128.3936,128.7597,94500.0
2014-04-04 09:30:00,135.19,135.19,133.03,133.59,28300.0,130.2531,130.2531,128.172,128.7115,28300.0
2014-04-04 10:00:00,133.62,134.89,133.53,134.55,45100.0,128.7404,129.964,128.6537,129.6364,45100.0
2014-04-04 10:30:00,134.61,135.21,134.54,134.65,28400.0,129.6943,130.2723,129.6268,129.7328,28400.0
2014-04-04 11:00:00,134.54,134.72,133.66,133.78,46300.0,129.6268,129.8002,128.7789,128.8946,46300.0
2014-04-04 11:30:00,133.78,134.01,133.26,133.82,80000.0,128.8946,129.1162,128.3936,128.9331,80000.0
2014-04-04 12:00:00,133.62,133.62,132.7,133.0,34700.0,128.7404,128.7404,127.854,128.1431,34700.0
2014-04-04 12:30:00,133.0,133.0,132.0,132.0,28200.0,128.1431,128.1431,127.1796,127.1796,28200.0
2014-04-04 13:00:00,131.93,132.63,131.91,131.97,23600.0,127.1121,127.7866,127.0929,127.1507,23600.0
2014-04-04 13:30:00,131.92,132.06,131.65,131.76,11400.0,127.1025,127.2374,126.8424,126.9483,11400.0
2014-04-04 14:00:00,131.59,131.97,130.87,131.58,13300.0,126.7845,127.1507,126.0908,126.7749,13300.0
2014-04-04 14:30:00,131.55,131.75,131.23,131.75,17900.0,126.746,126.9387,126.4377,126.9387,17900.0
2014-04-04 15:00:00,131.63,131.85,131.25,131.7,44000.0,126.8231,127.035,126.457,126.8905,44000.0
2014-04-04 15:30:00,131.74,131.74,131.01,131.4,65700.0,126.9291,126.9291,126.2257,126.6015,65700.0
2014-04-07 09:30:00,131.94,132.73,129.95,131.29,52400.0,127.1218,127.8829,125.2044,126.4955,52400.0
2014-04-07 10:00:00,131.18,131.54,130.26,130.74,41000.0,126.3895,126.7364,125.5031,125.9656,41000.0
2014-04-07 10:30:00,130.9,131.11,129.9,130.07,48300.0,126.1197,126.3221,125.1563,125.3201,48300.0
2014-04-07 11:00:00,130.08,130.45,129.17,129.21,31800.0,125.3297,125.6862,124.4529,124.4915,31800.0
2014-04-07 11:30:00,129.09,129.14,128.25,128.32,18100.0,124.3758,124.424,123.5665,123.634,18100.0
2014-04-07 12:00:00,128.26,128.46,127.3,128.35,29200.0,123.5761,123.7688,122.6512,123.6629,29200.0
2014-04-07 12:30:00,128.36,129.2,127.99,129.0,108200.0,123.6725,124.4818,123.316,124.2891,108200.0
2014-04-07 13:00:00,129.0,129.06,127.99,128.3,183500.0,124.2891,124.3469,123.316,123.6147,183500.0
2014-04-07 13:30:00,128.23,128.5,127.69,127.94,31600.0,123.5472,123.8074,123.027,123.2678,31600.0
2014-04-07 14:00:00,127.77,128.06,127.3,127.57,38800.0,123.104,123.3835,122.6512,122.9113,38800.0
2014-04-07 14:30:00,127.79,128.58,127.4,128.09,44200.0,123.1233,123.8845,122.7476,123.4124,44200.0
2014-04-07 15:00:00,128.23,128.48,127.86,128.05,69400.0,123.5472,123.7881,123.1908,123.3738,69400.0
2014-04-07 15:30:00,128.01,128.08,127.0,127.15,111900.0,123.3353,123.4027,122.3622,122.5067,111900.0
2014-04-08 09:30:00,127.48,128.25,126.81,126.81,28400.0,122.8246,123.5665,122.1791,122.1791,28400.0
2014-04-08 10:00:00,126.68,127.0,125.26,125.26,26800.0,122.0538,122.3622,120.6857,120.6857,26800.0
2014-04-08 10:30:00,125.48,126.42,125.29,126.25,29300.0,120.8977,121.8033,120.7146,121.6396,29300.0
2014-04-08 11:00:00,126.39,127.83,126.29,127.33,52600.0,121.7744,123.1619,121.6781,122.6801,52600.0
2014-04-08 11:30:00,127.3,127.41,126.44,126.59,67000.0,122.6512,122.7572,121.8226,121.9671,67000.0
2014-04-08 12:00:00,126.54,126.99,126.35,126.9,48900.0,121.919,122.3525,121.7359,122.2658,48900.0
2014-04-08 12:30:00,126.75,127.0,126.44,126.73,40400.0,122.1213,122.3622,121.8226,122.102,40400.0
2014-04-08 13:00:00,126.73,127.31,126.52,127.19,40100.0,122.102,122.6608,121.8997,122.5452,40100.0
2014-04-08 13:30:00,127.28,127.54,127.09,127.52,35800.0,122.6319,122.8824,122.4489,122.8632,35800.0
2014-04-08 14:00:00,127.53,127.53,126.65,127.09,58400.0,122.8728,122.8728,122.0249,122.4489,58400.0
2014-04-08 14:30:00,127.06,127.4,126.8,127.3,32900.0,122.42,122.7476,122.1695,122.6512,32900.0
2014-04-08 15:00:00,127.18,127.4,127.06,127.16,28700.0,122.5356,122.7476,122.42,122.5163,28700.0
2014-04-08 15:30:00,127.19,127.37,126.86,126.91,124000.0,122.5452,122.7187,122.2273,122.2754,124000.0
2014-04-09 09:30:00,127.26,127.81,126.43,126.58,15800.0,122.6127,123.1426,121.813,121.9575,15800.0
2014-04-09 10:00:00,126.7,126.95,126.18,126.24,22500.0,122.0731,122.314,121.5721,121.6299,22500.0
2014-04-09 10:30:00,126.29,126.41,125.61,125.63,16700.0,121.6781,121.7937,121.0229,121.0422,16700.0
2014-04-09 11:00:00,125.7,126.07,125.33,125.49,27600.0,121.1096,121.4661,120.7531,120.9073,27600.0
2014-04-09 11:30:00,125.44,125.98,125.38,125.89,14500.0,120.8591,121.3794,120.8013,121.2927,14500.0
2014-04-09 12:00:00,125.92,126.66,125.78,126.45,16900.0,121.3216,122.0346,121.1867,121.8322,16900.0
2014-04-09 12:30:00,126.48,126.61,126.11,126.29,32100.0,121.8612,121.9864,121.5047,121.6781,32100.0
2014-04-09 13:00:00,126.31,126.44,126.2,126.22,15400.0,121.6974,121.8226,121.5914,121.6106,15400.0
2014-04-09 13:30:00,126.26,126.32,126.07,126.1,18900.0,121.6492,121.707,121.4661,121.495,18900.0
2014-04-09 14:00:00,126.18,127.36,126.18,127.16,59700.0,121.5721,122.709,121.5721,122.5163,59700.0
2014-04-09 14:30:00,127.22,127.27,126.65,126.77,43400.0,122.5741,122.6223,122.0249,122.1406,43400.0
2014-04-09 15:00:00,126.76,127.22,126.63,127.22,42500.0,122.1309,122.5741,122.0057,122.5741,42500.0
2014-04-09 15:30:00,127.23,127.23,126.88,126.94,96100.0,122.5838,122.5838,122.2465,122.3044,96100.0
2014-04-10 09:30:00,127.24,127.74,126.35,126.36,18300.0,122.5934,123.0751,121.7359,121.7455,18300.0
2014-04-10 10:00:00,126.37,127.0,125.8,126.72,37200.0,121.7552,122.3622,121.206,122.0924,37200.0
2014-04-10 10:30:00,126.86,127.06,125.14,125.14,21800.0,122.2273,122.42,120.5701,120.5701,21800.0
2014-04-10 11:00:00,125.0,125.33,124.33,124.34,33300.0,120.4352,120.7531,119.7897,119.7993,33300.0
2014-04-10 11:30:00,124.41,124.78,124.21,124.22,22700.0,119.8667,120.2232,119.674,119.6837,22700.0
2014-04-10 12:00:00,124.3,124.43,123.28,123.66,30700.0,119.7608,119.886,118.778,119.1441,30700.0
2014-04-10 12:30:00,123.71,123.85,123.28,123.3,30600.0,119.1923,119.3272,118.778,118.7973,30600.0
2014-04-10 13:00:00,123.33,123.45,122.2,122.59,32900.0,118.8262,118.9418,117.7375,118.1132,32900.0
2014-04-10 13:30:00,122.61,123.31,122.61,123.02,21600.0,118.1325,118.8069,118.1325,118.5275,21600.0
2014-04-10 14:00:00,123.14,123.94,123.1,123.85,40500.0,118.6431,119.4139,118.6046,119.3272,40500.0
2014-04-10 14:30:00,123.8,123.89,122.96,123.01,64900.0,119.279,119.3657,118.4697,118.5179,64900.0
2014-04-10 15:00:00,123.03,123.09,122.02,122.48,52300.0,118.5371,118.5949,117.564,118.0072,52300.0
2014-04-10 15:30:00,122.48,122.98,122.37,122.39,93700.0,118.0072,118.489,117.9012,117.9205,93700.0
2014-04-11 09:30:00,121.15,124.31,120.89,124.18,52600.0,116.7258,119.7704,116.4753,119.6451,52600.0
2014-04-11 10:00:00,124.34,124.55,123.39,124.34,57200.0,119.7993,120.0016,118.884,119.7993,57200.0
2014-04-11 10:30:00,124.32,125.5,124.26,125.31,52500.0,119.78,120.9169,119.7222,120.7339,52500.0
2014-04-11 11:00:00,125.22,126.03,124.98,125.79,31100.0,120.6472,121.4276,120.4159,121.1963,31100.0
2014-04-11 11:30:00,125.65,125.82,124.84,125.07,36700.0,121.0615,121.2253,120.281,120.5026,36700.0
2014-04-11 12:00:00,125.12,125.34,124.75,125.01,19100.0,120.5508,120.7628,120.1943,120.4448,19100.0
2014-04-11 12:30:00,124.83,125.29,124.75,125.29,18600.0,120.2714,120.7146,120.1943,120.7146,18600.0
2014-04-11 13:00:00,125.29,125.33,124.61,124.76,18900.0,120.7146,120.7531,120.0594,120.204,18900.0
2014-04-11 13:30:00,124.77,125.03,124.17,124.69,20600.0,120.2136,120.4641,119.6355,120.1365,20600.0
2014-04-11 14:00:00,124.64,124.73,124.28,124.56,27400.0,120.0883,120.1751,119.7415,120.0113,27400.0
2014-04-11 14:30:00,124.56,124.56,123.33,124.02,34600.0,120.0113,120.0113,118.8262,119.491,34600.0
2014-04-11 15:00:00,123.98,124.48,123.64,124.31,39600.0,119.4524,119.9342,119.1249,119.7704,39600.0
2014-04-11 15:30:00,124.19,124.37,123.51,123.54,62600.0,119.6548,119.8282,118.9996,119.0285,62600.0
2014-04-14 09:30:00,125.06,125.06,123.67,124.1,30100.0,120.493,120.493,119.1538,119.5681,30100.0
2014-04-14 10:00:00,124.25,124.59,123.66,124.51,15400.0,119.7126,120.0402,119.1441,119.9631,15400.0
2014-04-14 10:30:00,124.39,125.24,123.96,124.98,23700.0,119.8475,120.6664,119.4332,120.4159,23700.0
2014-04-14 11:00:00,124.94,125.05,123.5,123.71,13900.0,120.3774,120.4834,118.99,119.1923,13900.0
2014-04-14 11:30:00,123.71,124.0,123.09,123.09,25900.0,119.1923,119.4717,118.5949,118.5949,25900.0
2014-04-14 12:00:00,123.11,123.68,123.11,123.22,17100.0,118.6142,119.1634,118.6142,118.7202,17100.0
2014-04-14 12:30:00,123.43,123.82,123.19,123.44,12500.0,118.9225,119.2983,118.6913,118.9322,12500.0
2014-04-14 13:00:00,123.4,123.61,122.88,123.35,13300.0,118.8936,119.096,118.3926,118.8455,13300.0
2014-04-14 13:30:00,123.36,123.72,123.29,123.48,12200.0,118.8551,119.2019,118.7876,118.9707,12200.0
2014-04-14 14:00:00,123.49,123.51,122.66,122.77,13500.0,118.9803,118.9996,118.1807,118.2866,13500.0
2014-04-14 14:30:00,122.72,122.94,122.42,122.56,8300.0,118.2385,118.4504,117.9494,118.0843,8300.0
2014-04-14 15:00:00,122.56,122.56,121.54,122.28,23000.0,118.0843,118.0843,117.1016,117.8145,23000.0
2014-04-14 15:30:00,122.3,122.64,121.95,122.5,58200.0,117.8338,118.1614,117.4966,118.0265,58200.0
2014-04-15 09:30:00,122.47,123.37,121.63,122.95,11800.0,118.1217,118.9898,117.3116,118.5847,11800.0
2014-04-15 10:00:00,123.12,123.56,120.97,121.25,26000.0,118.7487,119.173,116.675,116.9451,26000.0
2014-04-15 10:30:00,121.14,121.91,120.43,121.03,23700.0,116.839,117.5816,116.1542,116.7329,23700.0
2014-04-15 11:00:00,120.91,121.25,120.19,121.05,40100.0,116.6171,116.9451,115.9227,116.7522,40100.0
2014-04-15 11:30:00,120.99,121.82,120.07,120.34,13700.0,116.6943,117.4948,115.807,116.0674,13700.0
2014-04-15 12:00:00,120.44,120.55,119.71,120.17,27700.0,116.1638,116.2699,115.4597,115.9034,27700.0
2014-04-15 12:30:00,120.03,120.36,119.5,119.5,12100.0,115.7684,116.0867,115.2572,115.2572,12100.0
2014-04-15 13:00:00,119.49,119.73,119.02,119.53,36000.0,115.2476,115.479,114.7942,115.2861,36000.0
2014-04-15 13:30:00,119.58,121.59,119.55,121.55,45700.0,115.3344,117.273,115.3054,117.2344,45700.0
2014-04-15 14:00:00,121.53,122.84,121.51,122.84,37800.0,117.2151,118.4786,117.1958,118.4786,37800.0
2014-04-15 14:30:00,122.6,123.46,122.54,123.3,26400.0,118.2471,119.0766,118.1893,118.9223,26400.0
2014-04-15 15:00:00,123.31,123.85,122.65,123.85,29400.0,118.9319,119.4528,118.2954,119.4528,29400.0
2014-04-15 15:30:00,123.79,124.32,123.29,123.54,74500.0,119.3949,119.9061,118.9126,119.1538,74500.0
2014-04-16 09:30:00,124.86,126.05,124.15,125.85,25300.0,120.4269,121.5746,119.7421,121.3817,25300.0
2014-04-16 10:00:00,125.57,126.19,125.56,125.86,22200.0,121.1117,121.7097,121.102,121.3914,22200.0
2014-04-16 10:30:00,125.95,126.32,125.62,125.82,43100.0,121.4782,121.8351,121.1599,121.3528,43100.0
2014-04-16 11:00:00,125.85,126.03,125.25,125.67,17100.0,121.3817,121.5554,120.803,121.2081,17100.0
2014-04-16 11:30:00,125.7,126.73,125.7,126.68,17400.0,121.2371,122.2305,121.2371,122.1823,17400.0
2014-04-16 12:00:00,126.74,127.25,126.63,127.09,20500.0,122.2401,122.732,122.134,122.5777,20500.0
2014-04-16 12:30:00,127.09,127.22,126.75,126.89,22000.0,122.5777,122.7031,122.2498,122.3848,22000.0
2014-04-16 13:00:00,126.75,126.91,126.11,126.72,16600.0,122.2498,122.4041,121.6325,122.2209,16600.0
2014-04-16 13:30:00,126.65,127.07,126.27,126.97,14700.0,122.1533,122.5584,121.7868,122.462,14700.0
2014-04-16 14:00:00,126.97,126.99,126.26,126.52,15100.0,122.462,122.4813,121.7772,122.028,15100.0
2014-04-16 14:30:00,126.63,127.1,126.51,126.82,49400.0,122.134,122.5874,122.0183,122.3173,49400.0
2014-04-16 15:00:00,126.82,126.87,126.4,126.66,39000.0,122.3173,122.3655,121.9122,122.163,39000.0
2014-04-16 15:30:00,126.66,126.74,126.24,126.25,127400.0,122.163,122.2401,121.7579,121.7675,127400.0
2014-04-17 09:30:00,125.41,125.91,124.43,125.25,79900.0,120.9574,121.4396,120.0122,120.803,79900.0
2014-04-17 10:00:00,125.25,126.32,125.16,126.05,54900.0,120.803,121.8351,120.7162,121.5746,54900.0
2014-04-17 10:30:00,126.06,127.23,125.91,127.23,52300.0,121.5843,122.7127,121.4396,122.7127,52300.0
2014-04-17 11:00:00,127.23,127.32,126.27,126.66,38900.0,122.7127,122.7996,121.7868,122.163,38900.0
2014-04-17 11:30:00,126.76,126.96,126.37,126.47,13700.0,122.2594,122.4523,121.8833,121.9797,13700.0
2014-04-17 12:00:00,126.47,126.71,126.22,126.5,12400.0,121.9797,122.2112,121.7386,122.0087,12400.0
2014-04-17 12:30:00,126.37,126.92,126.11,126.92,10600.0,121.8833,122.4138,121.6325,122.4138,10600.0
2014-04-17 13:00:00,126.95,127.27,126.53,126.53,17800.0,122.4427,122.7513,122.0376,122.0376,17800.0
2014-04-17 13:30:00,126.59,127.09,126.56,127.02,34600.0,122.0955,122.5777,122.0665,122.5102,34600.0
2014-04-17 14:00:00,126.99,127.04,126.67,126.89,15900.0,122.4813,122.5295,122.1726,122.3848,15900.0
2014-04-17 14:30:00,126.85,126.95,126.49,126.75,16700.0,122.3462,122.4427,121.999,122.2498,16700.0
2014-04-17 15:00:00,126.76,127.04,126.54,126.81,49300.0,122.2594,122.5295,122.0472,122.3077,49300.0
2014-04-17 15:30:00,126.82,126.82,125.95,125.96,98300.0,122.3173,122.3173,121.4782,121.4878,98300.0
2014-04-21 09:30:00,126.19,126.72,125.59,126.44,11700.0,121.7097,122.2209,121.131,121.9508,11700.0
2014-04-21 10:00:00,126.44,127.06,126.25,126.33,10600.0,121.9508,122.5488,121.7675,121.8447,10600.0
2014-04-21 10:30:00,126.16,126.35,125.77,126.18,18100.0,121.6807,121.864,121.3046,121.7,18100.0
2014-04-21 11:00:00,126.2,126.66,126.16,126.48,10900.0,121.7193,122.163,121.6807,121.9894,10900.0
2014-04-21 11:30:00,126.43,127.0,126.43,126.84,7800.0,121.9412,122.4909,121.9412,122.3366,7800.0
2014-04-21 12:00:00,126.73,126.84,126.51,126.66,9800.0,122.2305,122.3366,122.0183,122.163,9800.0
2014-04-21 12:30:00,126.66,126.85,126.46,126.85,9200.0,122.163,122.3462,121.9701,122.3462,9200.0
2014-04-21 13:00:00,126.81,126.82,126.33,126.33,6500.0,122.3077,122.3173,121.8447,121.8447,6500.0
2014-04-21 13:30:00,126.43,126.61,126.16,126.5,9400.0,121.9412,122.1148,121.6807,122.0087,9400.0
2014-04-21 14:00:00,126.59,126.92,126.56,126.91,6800.0,122.0955,122.4138,122.0665,122.4041,6800.0
2014-04-21 14:30:00,126.96,127.28,126.95,127.24,12700.0,122.4523,122.761,122.4427,122.7224,12700.0
2014-04-21 15:00:00,127.2,127.22,126.68,126.9,55700.0,122.6838,122.7031,122.1823,122.3945,55700.0
2014-04-21 15:30:00,127.0,127.72,126.94,127.68,65700.0,122.4909,123.1853,122.433,123.1468,65700.0
2014-04-22 09:30:00,127.55,127.72,127.07,127.58,22400.0,123.0214,123.1853,122.5584,123.0503,22400.0
2014-04-22 10:00:00,127.55,128.49,127.46,128.17,17400.0,123.0214,123.928,122.9346,123.6194,17400.0
2014-04-22 10:30:00,128.17,128.67,127.87,128.46,19400.0,123.6194,124.1016,123.33,123.8991,19400.0
2014-04-22 11:00:00,128.64,128.67,128.1,128.51,12000.0,124.0727,124.1016,123.5519,123.9473,12000.0
2014-04-22 11:30:00,128.51,128.58,128.06,128.3,26600.0,123.9473,124.0148,123.5133,123.7448,26600.0
2014-04-22 12:00:00,128.37,128.61,128.07,128.31,18300.0,123.8123,124.0438,123.5229,123.7544,18300.0
2014-04-22 12:30:00,128.27,128.37,127.79,127.79,21300.0,123.7158,123.8123,123.2529,123.2529,21300.0
2014-04-22 13:00:00,127.81,128.02,127.57,127.9,8300.0,123.2722,123.4747,123.0407,123.359,8300.0
2014-04-22 13:30:00,127.94,127.94,127.45,127.54,10700.0,123.3975,123.3975,122.9249,123.0117,10700.0
2014-04-22 14:00:00,127.5,127.5,127.29,127.29,10300.0,122.9732,122.9732,122.7706,122.7706,10300.0
2014-04-22 14:30:00,127.29,127.66,127.22,127.53,8200.0,122.7706,123.1275,122.7031,123.0021,8200.0
2014-04-22 15:00:00,127.52,127.52,126.57,126.57,20200.0,122.9925,122.9925,122.0762,122.0762,20200.0
2014-04-22 15:30:00,126.53,126.8,126.41,126.74,53400.0,122.0376,122.298,121.9219,122.2401,53400.0
2014-04-23 09:30:00,126.32,126.72,125.07,125.07,34600.0,121.8351,122.2209,120.6294,120.6294,34600.0
2014-04-23 10:00:00,125.06,125.37,124.11,125.21,52200.0,120.6198,120.9188,119.7035,120.7645,52200.0
2014-04-23 10:30:00,125.2,125.54,125.05,125.54,43300.0,120.7548,121.0827,120.6101,121.0827,43300.0
2014-04-23 11:00:00,125.46,125.77,125.01,125.12,39200.0,121.0056,121.3046,120.5716,120.6777,39200.0
2014-04-23 11:30:00,125.28,126.25,125.2,126.1,28400.0,120.832,121.7675,120.7548,121.6229,28400.0
2014-04-23 12:00:00,126.24,126.24,125.57,125.91,9100.0,121.7579,121.7579,121.1117,121.4396,9100.0
2014-04-23 12:30:00,125.91,126.51,125.91,126.3,10900.0,121.4396,122.0183,121.4396,121.8158,10900.0
2014-04-23 13:00:00,126.19,126.29,125.64,126.21,7700.0,121.7097,121.8061,121.1792,121.729,7700.0
2014-04-23 13:30:00,126.22,126.33,125.83,126.09,13200.0,121.7386,121.8447,121.3625,121.6132,13200.0
2014-04-23 14:00:00,126.15,126.68,126.03,126.5,62000.0,121.6711,122.1823,121.5554,122.0087,62000.0
2014-04-23 14:30:00,126.5,127.22,126.43,127.15,29400.0,122.0087,122.7031,121.9412,122.6356,29400.0
2014-04-23 15:00:00,127.16,127.43,127.05,127.31,35300.0,122.6452,122.9056,122.5391,122.7899,35300.0
2014-04-23 15:30:00,127.32,127.54,127.03,127.35,86800.0,122.7996,123.0117,122.5198,122.8285,86800.0
2014-04-24 09:30:00,128.15,128.15,125.36,125.4,15000.0,123.6001,123.6001,120.9091,120.9477,15000.0
2014-04-24 10:00:00,125.39,126.15,124.97,125.7,18000.0,120.9381,121.6711,120.533,121.2371,18000.0
2014-04-24 10:30:00,125.86,126.16,125.37,125.6,18900.0,121.3914,121.6807,120.9188,121.1406,18900.0
2014-04-24 11:00:00,125.59,126.47,125.35,126.32,14200.0,121.131,121.9797,120.8995,121.8351,14200.0
2014-04-24 11:30:00,126.22,126.7,126.22,126.45,6600.0,121.7386,122.2016,121.7386,121.9604,6600.0
2014-04-24 12:00:00,126.37,126.64,126.15,126.55,5700.0,121.8833,122.1437,121.6711,122.0569,5700.0
2014-04-24 12:30:00,126.56,126.66,126.21,126.66,7300.0,122.0665,122.163,121.729,122.163,7300.0
2014-04-24 13:00:00,126.76,126.76,126.25,126.25,1900.0,122.2594,122.2594,121.7675,121.7675,1900.0
2014-04-24 13:30:00,126.2,126.29,125.7,125.86,11000.0,121.7193,121.8061,121.2371,121.3914,11000.0
2014-04-24 14:00:00,125.79,126.15,125.66,125.72,13000.0,121.3239,121.6711,121.1985,121.2564,13000.0
2014-04-24 14:30:00,125.72,126.01,125.44,125.66,13700.0,121.2564,121.5361,120.9863,121.1985,13700.0
2014-04-24 15:00:00,125.61,126.2,125.55,125.79,27400.0,121.1503,121.7193,121.0924,121.3239,27400.0
2014-04-24 15:30:00,125.71,125.88,125.42,125.5,38900.0,121.2467,121.4107,120.967,121.0442,38900.0
2014-04-25 09:30:00,124.94,124.94,123.5,123.86,14400.0,120.5041,120.5041,119.1152,119.4624,14400.0
2014-04-25 10:00:00,123.83,124.28,123.24,123.83,14700.0,119.4335,119.8675,118.8644,119.4335,14700.0
2014-04-25 10:30:00,123.79,123.84,122.95,123.08,12800.0,119.3949,119.4431,118.5847,118.7101,12800.0
2014-04-25 11:00:00,123.18,124.1,122.65,123.95,11800.0,118.8065,119.6939,118.2954,119.5492,11800.0
2014-04-25 11:30:00,124.07,124.07,122.87,123.54,7400.0,119.6649,119.6649,118.5075,119.1538,7400.0
2014-04-25 12:00:00,123.49,123.81,123.12,123.77,4500.0,119.1055,119.4142,118.7487,119.3756,4500.0
2014-04-25 12:30:00,123.76,123.77,123.15,123.34,6100.0,119.3659,119.3756,118.7776,118.9609,6100.0
2014-04-25 13:00:00,123.32,123.32,122.8,123.3,11100.0,118.9416,118.9416,118.44,118.9223,11100.0
2014-04-25 13:30:00,123.15,123.58,122.93,123.34,13200.0,118.7776,119.1923,118.5654,118.9609,13200.0
2014-04-25 14:00:00,123.33,123.51,123.08,123.2,13800.0,118.9512,119.1248,118.7101,118.8258,13800.0
2014-04-25 14:30:00,123.2,123.84,123.11,123.53,16700.0,118.8258,119.4431,118.739,119.1441,16700.0
2014-04-25 15:00:00,123.58,124.03,123.54,124.0,12900.0,119.1923,119.6264,119.1538,119.5974,12900.0
2014-04-25 15:30:00,124.03,124.14,123.73,123.91,53100.0,119.6264,119.7325,119.337,119.5106,53100.0
2014-04-28 09:30:00,124.71,125.08,123.08,123.76,6600.0,120.2822,120.6391,118.7101,119.3659,6600.0
2014-04-28 10:00:00,124.01,125.67,123.84,125.24,11000.0,119.6071,121.2081,119.4431,120.7934,11000.0
2014-04-28 10:30:00,125.29,125.47,124.01,124.34,13000.0,120.8416,121.0152,119.6071,119.9254,13000.0
2014-04-28 11:00:00,124.51,124.76,122.7,123.03,10800.0,120.0893,120.3304,118.3436,118.6619,10800.0
2014-04-28 11:30:00,123.12,123.52,122.32,122.54,12200.0,118.7487,119.1345,117.9771,118.1893,12200.0
2014-04-28 12:00:00,122.43,122.68,121.92,122.25,15800.0,118.0832,118.3243,117.5913,117.9096,15800.0
2014-04-28 12:30:00,122.24,122.42,122.05,122.16,5900.0,117.8999,118.0735,117.7167,117.8228,5900.0
2014-04-28 13:00:00,121.95,121.95,120.89,121.31,11100.0,117.6202,117.6202,116.5978,117.0029,11100.0
2014-04-28 13:30:00,121.43,121.78,121.07,121.33,8800.0,117.1187,117.4562,116.7715,117.0222,8800.0
2014-04-28 14:00:00,121.26,122.43,121.04,122.09,7900.0,116.9547,118.0832,116.7425,117.7552,7900.0
2014-04-28 14:30:00,122.12,122.44,121.97,121.97,10600.0,117.7842,118.0928,117.6395,117.6395,10600.0
2014-04-28 15:00:00,122.06,123.13,122.0,123.12,46200.0,117.7263,118.7583,117.6684,118.7487,46200.0
2014-04-28 15:30:00,123.05,123.15,122.57,122.68,29700.0,118.6812,118.7776,118.2182,118.3243,29700.0
2014-04-29 09:30:00,122.95,124.12,122.95,123.78,9100.0,118.5847,119.7132,118.5847,119.3852,9100.0
2014-04-29 10:00:00,123.83,123.9,122.48,122.48,9500.0,119.4335,119.501,118.1314,118.1314,9500.0
2014-04-29 10:30:00,122.42,123.55,122.42,123.21,7500.0,118.0735,119.1634,118.0735,118.8355,7500.0
2014-04-29 11:00:00,123.07,123.29,122.52,123.29,5500.0,118.7004,118.9126,118.17,118.9126,5500.0
2014-04-29 11:30:00,123.36,124.07,123.15,123.96,16800.0,118.9801,119.6649,118.7776,119.5588,16800.0
2014-04-29 12:00:00,123.82,123.89,123.25,123.25,13000.0,119.4238,119.4913,118.8741,118.8741,13000.0
2014-04-29 12:30:00,123.09,123.44,123.09,123.25,4900.0,118.7197,119.0573,118.7197,118.8741,4900.0
2014-04-29 13:00:00,123.33,123.33,122.89,123.07,4100.0,118.9512,118.9512,118.5268,118.7004,4100.0
2014-04-29 13:30:00,122.95,123.23,122.75,123.23,6100.0,118.5847,118.8548,118.3918,118.8548,6100.0
2014-04-29 14:00:00,123.27,123.44,123.06,123.07,4100.0,118.8933,119.0573,118.6908,118.7004,4100.0
2014-04-29 14:30:00,123.11,123.23,122.91,123.12,16000.0,118.739,118.8548,118.5461,118.7487,16000.0
2014-04-29 15:00:00,123.07,123.5,123.01,123.38,15900.0,118.7004,119.1152,118.6426,118.9994,15900.0
2014-04-29 15:30:00,123.43,124.03,123.36,123.88,96000.0,119.0477,119.6264,118.9801,119.4817,96000.0
2014-04-30 09:30:00,123.42,124.17,122.45,123.28,25500.0,119.038,119.7614,118.1025,118.903,25500.0
2014-04-30 10:00:00,123.21,124.07,123.05,123.96,18500.0,118.8355,119.6649,118.6812,119.5588,18500.0
2014-04-30 10:30:00,123.96,124.87,123.68,124.69,17600.0,119.5588,120.4365,119.2888,120.2629,17600.0
2014-04-30 11:00:00,124.57,124.73,123.44,123.76,16900.0,120.1472,120.3015,119.0573,119.3659,16900.0
2014-04-30 11:30:00,123.82,124.52,123.82,124.31,15000.0,119.4238,120.099,119.4238,119.8964,15000.0
2014-04-30 12:00:00,124.32,124.32,123.8,123.82,7000.0,119.9061,119.9061,119.4045,119.4238,7000.0
2014-04-30 12:30:00,123.83,124.23,123.67,124.14,10400.0,119.4335,119.8193,119.2791,119.7325,10400.0
2014-04-30 13:00:00,124.34,124.48,123.88,123.98,5400.0,119.9254,120.0604,119.4817,119.5781,5400.0
2014-04-30 13:30:00,123.96,124.11,123.53,123.54,4600.0,119.5588,119.7035,119.1441,119.1538,4600.0
2014-04-30 14:00:00,123.52,124.07,123.13,123.9,17800.0,119.1345,119.6649,118.7583,119.501,17800.0
2014-04-30 14:30:00,124.01,124.89,123.77,124.8,11700.0,119.6071,120.4558,119.3756,120.369,11700.0
2014-04-30 15:00:00,124.8,124.85,124.24,124.85,15700.0,120.369,120.4172,119.8289,120.4172,15700.0
2014-04-30 15:30:00,124.87,124.88,124.3,124.58,40300.0,120.4365,120.4462,119.8868,120.1568,40300.0
2014-05-01 09:30:00,124.75,124.75,123.11,123.11,15400.0,120.3208,120.3208,118.739,118.739,15400.0
2014-05-01 10:00:00,123.43,124.45,123.02,124.11,18800.0,119.0477,120.0314,118.6522,119.7035,18800.0
2014-05-01 10:30:00,124.11,125.82,124.11,125.62,14200.0,119.7035,121.3528,119.7035,121.1599,14200.0
2014-05-01 11:00:00,125.8,125.9,124.8,125.4,10700.0,121.3335,121.43,120.369,120.9477,10700.0
2014-05-01 11:30:00,125.43,126.16,125.43,125.78,20200.0,120.9767,121.6807,120.9767,121.3142,20200.0
2014-05-01 12:00:00,125.74,126.08,125.3,125.94,9800.0,121.2756,121.6036,120.8513,121.4685,9800.0
2014-05-01 12:30:00,125.91,125.91,124.65,124.92,13000.0,121.4396,121.4396,120.2243,120.4848,13000.0
2014-05-01 13:00:00,124.73,124.94,124.03,124.05,7100.0,120.3015,120.5041,119.6264,119.6457,7100.0
2014-05-01 13:30:00,123.94,124.23,122.99,123.19,12800.0,119.5396,119.8193,118.6233,118.8162,12800.0
2014-05-01 14:00:00,123.4,124.08,123.26,123.96,15700.0,119.0187,119.6746,118.8837,119.5588,15700.0
2014-05-01 14:30:00,123.98,124.02,123.09,123.25,14700.0,119.5781,119.6167,118.7197,118.8741,14700.0
2014-05-01 15:00:00,123.2,123.41,122.86,122.86,9200.0,118.8258,119.0284,118.4979,118.4979,9200.0
2014-05-01 15:30:00,122.87,123.7,122.81,123.63,30600.0,118.5075,119.3081,118.4497,119.2406,30600.0
2014-05-02 09:30:00,124.01,124.72,123.98,124.27,6400.0,119.6071,120.2919,119.5781,119.8578,6400.0
2014-05-02 10:00:00,124.37,125.38,124.17,125.21,5200.0,119.9543,120.9284,119.7614,120.7645,5200.0
2014-05-02 10:30:00,125.07,125.74,123.86,124.57,8900.0,120.6294,121.2756,119.4624,120.1472,8900.0
2014-05-02 11:00:00,124.53,125.04,124.52,124.93,7000.0,120.1086,120.6005,120.099,120.4944,7000.0
2014-05-02 11:30:00,124.95,124.95,124.53,124.8,7600.0,120.5137,120.5137,120.1086,120.369,7600.0
2014-05-02 12:00:00,124.79,124.97,124.67,124.86,5000.0,120.3594,120.533,120.2436,120.4269,5000.0
2014-05-02 12:30:00,124.83,124.83,124.63,124.81,15300.0,120.398,120.398,120.2051,120.3787,15300.0
2014-05-02 13:00:00,124.76,124.8,123.94,123.94,9000.0,120.3304,120.369,119.5396,119.5396,9000.0
2014-05-02 13:30:00,123.9,124.06,123.56,123.56,6100.0,119.501,119.6553,119.173,119.173,6100.0
2014-05-02 14:00:00,123.56,124.06,123.4,123.91,17900.0,119.173,119.6553,119.0187,119.5106,17900.0
2014-05-02 14:30:00,123.96,124.11,123.91,123.96,8100.0,119.5588,119.7035,119.5106,119.5588,8100.0
2014-05-02 15:00:00,123.92,124.12,123.71,123.71,21200.0,119.5203,119.7132,119.3177,119.3177,21200.0
2014-05-02 15:30:00,123.72,123.96,123.55,123.75,26400.0,119.3274,119.5588,119.1634,119.3563,26400.0
2014-05-05 09:30:00,122.58,123.75,121.59,123.71,25700.0,118.2278,119.3563,117.273,119.3177,25700.0
2014-05-05 10:00:00,123.87,124.3,123.27,123.85,24600.0,119.472,119.8868,118.8933,119.4528,24600.0
2014-05-05 10:30:00,124.01,124.88,123.95,124.11,18200.0,119.6071,120.4462,119.5492,119.7035,18200.0
2014-05-05 11:00:00,124.12,124.27,123.46,123.83,45600.0,119.7132,119.8578,119.0766,119.4335,45600.0
2014-05-05 11:30:00,123.97,124.23,123.26,124.23,15200.0,119.5685,119.8193,118.8837,119.8193,15200.0
2014-05-05 12:00:00,124.23,124.3,123.77,123.77,9400.0,119.8193,119.8868,119.3756,119.3756,9400.0
2014-05-05 12:30:00,123.7,124.11,123.68,123.83,26100.0,119.3081,119.7035,119.2888,119.4335,26100.0
2014-05-05 13:00:00,123.7,124.1,123.09,123.25,18900.0,119.3081,119.6939,118.7197,118.8741,18900.0
2014-05-05 13:30:00,123.23,123.73,123.18,123.52,12900.0,118.8548,119.337,118.8065,119.1345,12900.0
2014-05-05 14:00:00,123.68,123.95,123.68,123.95,1400.0,119.2888,119.5492,119.2888,119.5492,1400.0
2014-05-05 14:30:00,123.89,124.31,123.73,124.1,5700.0,119.4913,119.8964,119.337,119.6939,5700.0
2014-05-05 15:00:00,124.11,124.19,123.74,124.18,13200.0,119.7035,119.7807,119.3467,119.771,13200.0
2014-05-05 15:30:00,124.34,124.43,123.98,124.36,31200.0,119.9254,120.0122,119.5781,119.9446,31200.0
2014-05-06 09:30:00,123.87,124.06,122.83,123.55,25300.0,119.472,119.6553,118.469,119.1634,25300.0
2014-05-06 10:00:00,123.5,123.84,122.62,123.84,10700.0,119.1152,119.4431,118.2664,119.4431,10700.0
2014-05-06 10:30:00,123.9,124.13,122.83,122.99,8300.0,119.501,119.7228,118.469,118.6233,8300.0
2014-05-06 11:00:00,122.97,123.51,122.89,123.39,9000.0,118.604,119.1248,118.5268,119.0091,9000.0
2014-05-06 11:30:00,123.28,123.53,123.19,123.46,2600.0,118.903,119.1441,118.8162,119.0766,2600.0
2014-05-06 12:00:00,123.5,123.5,122.95,123.14,2300.0,119.1152,119.1152,118.5847,118.768,2300.0
2014-05-06 12:30:00,123.07,123.37,123.01,123.37,2300.0,118.7004,118.9898,118.6426,118.9898,2300.0
2014-05-06 13:00:00,123.32,123.53,123.12,123.32,14300.0,118.9416,119.1441,118.7487,118.9416,14300.0
2014-05-06 13:30:00,123.19,123.41,122.64,122.66,19700.0,118.8162,119.0284,118.2857,118.305,19700.0
2014-05-06 14:00:00,122.5,122.86,122.14,122.68,15700.0,118.1507,118.4979,117.8035,118.3243,15700.0
2014-05-06 14:30:00,122.66,122.79,122.54,122.69,10800.0,118.305,118.4304,118.1893,118.3339,10800.0
2014-05-06 15:00:00,122.67,123.06,122.61,123.01,22200.0,118.3146,118.6908,118.2568,118.6426,22200.0
2014-05-06 15:30:00,123.02,123.02,122.55,122.6,50800.0,118.6522,118.6522,118.1989,118.2471,50800.0
2014-05-07 09:30:00,122.75,123.48,122.17,122.17,10500.0,118.3918,119.0959,117.8324,117.8324,10500.0
2014-05-07 10:00:00,122.1,122.41,120.23,121.27,63900.0,117.7649,118.0639,115.9613,116.9644,63900.0
2014-05-07 10:30:00,121.34,122.25,121.1,121.58,34500.0,117.0319,117.9096,116.8004,117.2633,34500.0
2014-05-07 11:00:00,121.58,121.72,120.83,120.94,31500.0,117.2633,117.3984,116.54,116.6461,31500.0
2014-05-07 11:30:00,121.16,121.84,121.09,121.74,36900.0,116.8583,117.5141,116.7907,117.4177,36900.0
2014-05-07 12:00:00,121.65,121.65,121.15,121.43,21900.0,117.3309,117.3309,116.8486,117.1187,21900.0
2014-05-07 12:30:00,121.43,121.55,120.45,120.62,27400.0,117.1187,117.2344,116.1735,116.3374,27400.0
2014-05-07 13:00:00,120.57,120.85,120.23,120.25,14300.0,116.2892,116.5593,115.9613,115.9806,14300.0
2014-05-07 13:30:00,120.43,120.7,119.67,119.67,28900.0,116.1542,116.4146,115.4212,115.4212,28900.0
2014-05-07 14:00:00,119.81,120.85,119.7,120.85,20000.0,115.5562,116.5593,115.4501,116.5593,20000.0
2014-05-07 14:30:00,120.88,121.28,120.57,121.1,20700.0,116.5882,116.974,116.2892,116.8004,20700.0
2014-05-07 15:00:00,121.01,121.02,120.35,120.58,24900.0,116.7136,116.7232,116.077,116.2989,24900.0
2014-05-07 15:30:00,120.59,121.86,120.54,121.81,76800.0,116.3085,117.5334,116.2603,117.4852,76800.0
2014-05-08 09:30:00,121.47,123.27,121.15,122.84,13800.0,117.1573,118.8933,116.8486,118.4786,13800.0
2014-05-08 10:00:00,123.21,123.8,123.07,123.34,9300.0,118.8355,119.4045,118.7004,118.9609,9300.0
2014-05-08 10:30:00,123.4,123.69,122.78,123.43,10100.0,119.0187,119.2984,118.4207,119.0477,10100.0
2014-05-08 11:00:00,123.14,123.75,122.97,123.16,6700.0,118.768,119.3563,118.604,118.7873,6700.0
2014-05-08 11:30:00,123.29,123.9,123.29,123.63,7100.0,118.9126,119.501,118.9126,119.2406,7100.0
2014-05-08 12:00:00,123.4,123.42,122.63,122.95,28000.0,119.0187,119.038,118.2761,118.5847,28000.0
2014-05-08 12:30:00,123.02,123.35,121.78,122.21,38300.0,118.6522,118.9705,117.4562,117.871,38300.0
2014-05-08 13:00:00,122.2,122.67,121.73,122.01,11900.0,117.8613,118.3146,117.408,117.6781,11900.0
2014-05-08 13:30:00,121.93,121.98,120.84,121.09,25700.0,117.6009,117.6491,116.5496,116.7907,25700.0
2014-05-08 14:00:00,121.09,121.09,120.69,120.98,48400.0,116.7907,116.7907,116.4049,116.6847,48400.0
2014-05-08 14:30:00,121.04,121.04,119.9,120.23,86000.0,116.7425,116.7425,115.643,115.9613,86000.0
2014-05-08 15:00:00,120.23,120.24,119.07,119.33,58700.0,115.9613,115.9709,114.8425,115.0932,58700.0
2014-05-08 15:30:00,119.33,119.54,118.93,119.23,86700.0,115.0932,115.2958,114.7074,114.9968,86700.0
2014-05-09 09:30:00,118.51,119.43,117.12,117.38,42500.0,114.3023,115.1897,112.9617,113.2125,42500.0
2014-05-09 10:00:00,117.23,118.2,117.12,117.35,39400.0,113.0678,114.0034,112.9617,113.1835,39400.0
2014-05-09 10:30:00,117.45,117.52,116.77,117.48,23600.0,113.28,113.3475,112.6241,113.3089,23600.0
2014-05-09 11:00:00,117.43,117.65,116.8,117.32,17000.0,113.2607,113.4729,112.6531,113.1546,17000.0
2014-05-09 11:30:00,117.37,117.87,117.2,117.7,17500.0,113.2028,113.6851,113.0389,113.5211,17500.0
2014-05-09 12:00:00,117.69,117.81,117.36,117.66,41300.0,113.5115,113.6272,113.1932,113.4825,41300.0
2014-05-09 12:30:00,117.64,118.74,117.56,118.54,62900.0,113.4632,114.5242,113.3861,114.3313,62900.0
2014-05-09 13:00:00,118.67,118.99,118.61,118.94,22100.0,114.4567,114.7653,114.3988,114.7171,22100.0
2014-05-09 13:30:00,119.05,119.09,118.51,118.63,44000.0,114.8232,114.8618,114.3023,114.4181,44000.0
2014-05-09 14:00:00,118.61,118.89,118.17,118.51,50300.0,114.3988,114.6689,113.9744,114.3023,50300.0
2014-05-09 14:30:00,118.51,119.51,118.51,119.39,18900.0,114.3023,115.2668,114.3023,115.1511,18900.0
2014-05-09 15:00:00,119.43,119.84,119.2,119.33,22800.0,115.1897,115.5851,114.9678,115.0932,22800.0
2014-05-09 15:30:00,119.25,119.97,119.24,119.93,79400.0,115.0161,115.7105,115.0064,115.6719,79400.0
2014-05-12 09:30:00,120.77,122.19,119.95,121.57,51900.0,116.4821,117.8517,115.6912,117.2537,51900.0
2014-05-12 10:00:00,121.58,122.27,121.15,121.7,27800.0,117.2633,117.9288,116.8486,117.3791,27800.0
2014-05-12 10:30:00,121.8,121.8,121.27,121.46,22900.0,117.4755,117.4755,116.9644,117.1476,22900.0
2014-05-12 11:00:00,121.44,121.96,121.2,121.73,22600.0,117.1283,117.6299,116.8968,117.408,22600.0
2014-05-12 11:30:00,121.73,122.26,121.61,121.68,16900.0,117.408,117.9192,117.2923,117.3598,16900.0
2014-05-12 12:00:00,121.68,122.18,121.65,121.91,14300.0,117.3598,117.842,117.3309,117.5816,14300.0
2014-05-12 12:30:00,121.92,122.14,121.62,122.03,15100.0,117.5913,117.8035,117.3019,117.6974,15100.0
2014-05-12 13:00:00,122.03,122.06,121.42,121.7,47300.0,117.6974,117.7263,117.109,117.3791,47300.0
2014-05-12 13:30:00,121.69,122.21,121.58,122.18,44400.0,117.3694,117.871,117.2633,117.842,44400.0
2014-05-12 14:00:00,122.21,123.05,121.96,122.7,32600.0,117.871,118.6812,117.6299,118.3436,32600.0
2014-05-12 14:30:00,122.72,122.95,122.43,122.71,43700.0,118.3629,118.5847,118.0832,118.3532,43700.0
2014-05-12 15:00:00,122.75,122.95,122.55,122.94,27600.0,118.3918,118.5847,118.1989,118.5751,27600.0
2014-05-12 15:30:00,123.0,123.1,122.31,122.34,89100.0,118.6329,118.7294,117.9674,117.9964,89100.0
2014-05-13 09:30:00,122.29,123.03,122.16,122.81,19500.0,117.9481,118.6619,117.8228,118.4497,19500.0
2014-05-13 10:00:00,122.87,123.27,122.53,122.91,47200.0,118.5075,118.8933,118.1796,118.5461,47200.0
2014-05-13 10:30:00,122.95,123.28,122.84,122.84,21900.0,118.5847,118.903,118.4786,118.4786,21900.0
2014-05-13 11:00:00,122.74,123.09,122.74,122.98,28800.0,118.3822,118.7197,118.3822,118.6136,28800.0
2014-05-13 11:30:00,123.0,123.0,122.06,122.48,27400.0,118.6329,118.6329,117.7263,118.1314,27400.0
2014-05-13 12:00:00,122.34,122.48,122.06,122.45,14400.0,117.9964,118.1314,117.7263,118.1025,14400.0
2014-05-13 12:30:00,122.31,122.65,122.2,122.47,6800.0,117.9674,118.2954,117.8613,118.1217,6800.0
2014-05-13 13:00:00,122.34,122.75,122.22,122.66,45300.0,117.9964,118.3918,117.8806,118.305,45300.0
2014-05-13 13:30:00,122.57,122.74,122.41,122.57,36000.0,118.2182,118.3822,118.0639,118.2182,36000.0
2014-05-13 14:00:00,122.51,122.75,122.46,122.68,7100.0,118.1603,118.3918,118.1121,118.3243,7100.0
2014-05-13 14:30:00,122.72,123.0,122.68,122.74,16600.0,118.3629,118.6329,118.3243,118.3822,16600.0
2014-05-13 15:00:00,122.75,122.89,122.42,122.48,26200.0,118.3918,118.5268,118.0735,118.1314,26200.0
2014-05-13 15:30:00,122.51,122.57,122.2,122.43,66800.0,118.1603,118.2182,117.8613,118.0832,66800.0
2014-05-14 09:30:00,122.05,122.05,120.76,121.87,15900.0,117.7167,117.7167,116.4725,117.5431,15900.0
2014-05-14 10:00:00,122.12,122.25,121.59,122.01,25200.0,117.7842,117.9096,117.273,117.6781,25200.0
2014-05-14 10:30:00,122.06,122.19,121.34,121.53,31900.0,117.7263,117.8517,117.0319,117.2151,31900.0
2014-05-14 11:00:00,121.59,122.02,121.58,121.92,11400.0,117.273,117.6877,117.2633,117.5913,11400.0
2014-05-14 11:30:00,121.83,122.09,121.59,121.73,16100.0,117.5045,117.7552,117.273,117.408,16100.0
2014-05-14 12:00:00,121.79,122.23,121.76,122.14,16900.0,117.4659,117.8903,117.437,117.8035,16900.0
2014-05-14 12:30:00,122.12,122.51,122.07,122.33,16300.0,117.7842,118.1603,117.736,117.9867,16300.0
2014-05-14 13:00:00,122.29,122.4,121.82,121.95,11700.0,117.9481,118.0542,117.4948,117.6202,11700.0
2014-05-14 13:30:00,121.85,121.91,121.55,121.64,8800.0,117.5238,117.5816,117.2344,117.3212,8800.0
2014-05-14 14:00:00,121.64,121.72,121.47,121.56,12100.0,117.3212,117.3984,117.1573,117.2441,12100.0
2014-05-14 14:30:00,121.6,121.6,120.84,121.31,33700.0,117.2826,117.2826,116.5496,117.0029,33700.0
2014-05-14 15:00:00,121.26,121.48,120.66,120.96,26700.0,116.9547,117.1669,116.376,116.6654,26700.0
2014-05-14 15:30:00,120.99,121.02,120.44,120.85,97600.0,116.6943,116.7232,116.1638,116.5593,97600.0
2014-05-15 09:30:00,120.03,120.61,119.05,119.47,72100.0,115.7684,116.3278,114.8232,115.2283,72100.0
2014-05-15 10:00:00,119.42,120.0,118.89,119.94,80800.0,115.18,115.7394,114.6689,115.6816,80800.0
2014-05-15 10:30:00,119.8,119.88,119.06,119.67,62200.0,115.5465,115.6237,114.8328,115.4212,62200.0
2014-05-15 11:00:00,119.59,119.6,118.76,118.96,78500.0,115.344,115.3536,114.5435,114.7364,78500.0
2014-05-15 11:30:00,119.03,119.33,118.7,119.11,38400.0,114.8039,115.0932,114.4856,114.881,38400.0
2014-05-15 12:00:00,119.1,119.33,118.81,119.08,26500.0,114.8714,115.0932,114.5917,114.8521,26500.0
2014-05-15 12:30:00,119.09,119.59,118.98,119.38,28100.0,114.8618,115.344,114.7557,115.1415,28100.0
2014-05-15 13:00:00,119.48,119.48,118.71,119.31,58500.0,115.2379,115.2379,114.4952,115.0739,58500.0
2014-05-15 13:30:00,119.43,119.49,118.85,119.49,24200.0,115.1897,115.2476,114.6303,115.2476,24200.0
2014-05-15 14:00:00,119.6,120.37,119.12,119.29,30900.0,115.3536,116.0963,114.8907,115.0547,30900.0
2014-05-15 14:30:00,119.39,120.04,119.39,119.67,52500.0,115.1511,115.778,115.1511,115.4212,52500.0
2014-05-15 15:00:00,119.67,119.67,119.19,119.29,51100.0,115.4212,115.4212,114.9582,115.0547,51100.0
2014-05-15 15:30:00,119.42,119.91,119.32,119.78,59100.0,115.18,115.6526,115.0836,115.5273,59100.0
2014-05-16 09:30:00,119.65,120.7,119.25,120.54,24500.0,115.4019,116.4146,115.0161,116.2603,24500.0
2014-05-16 10:00:00,120.59,120.65,119.86,120.3,41600.0,116.3085,116.3664,115.6044,116.0288,41600.0
2014-05-16 10:30:00,120.3,120.37,119.84,120.02,14900.0,116.0288,116.0963,115.5851,115.7587,14900.0
2014-05-16 11:00:00,120.05,120.84,120.03,120.44,8300.0,115.7877,116.5496,115.7684,116.1638,8300.0
2014-05-16 11:30:00,120.44,120.48,119.99,120.48,9000.0,116.1638,116.2024,115.7298,116.2024,9000.0
2014-05-16 12:00:00,120.44,120.47,120.1,120.34,25800.0,116.1638,116.1928,115.8359,116.0674,25800.0
2014-05-16 12:30:00,120.25,120.36,120.09,120.2,11400.0,115.9806,116.0867,115.8262,115.9323,11400.0
2014-05-16 13:00:00,119.97,120.51,119.81,120.31,14600.0,115.7105,116.2313,115.5562,116.0384,14600.0
2014-05-16 13:30:00,120.23,120.53,120.19,120.29,8000.0,115.9613,116.2506,115.9227,116.0191,8000.0
2014-05-16 14:00:00,120.24,120.54,120.05,120.53,10900.0,115.9709,116.2603,115.7877,116.2506,10900.0
2014-05-16 14:30:00,120.52,121.12,120.52,121.12,6800.0,116.241,116.8197,116.241,116.8197,6800.0
2014-05-16 15:00:00,121.09,121.63,121.05,121.3,17000.0,116.7907,117.3116,116.7522,116.9933,17000.0
2014-05-16 15:30:00,121.34,121.61,121.15,121.55,36500.0,117.0319,117.2923,116.8486,117.2344,36500.0
2014-05-19 09:30:00,121.42,121.98,120.92,121.98,14700.0,117.109,117.6491,116.6268,117.6491,14700.0
2014-05-19 10:00:00,122.08,122.22,121.24,122.18,17800.0,117.7456,117.8806,116.9354,117.842,17800.0
2014-05-19 10:30:00,122.07,122.46,121.88,122.35,14200.0,117.736,118.1121,117.5527,118.006,14200.0
2014-05-19 11:00:00,122.25,122.92,122.04,122.18,8700.0,117.9096,118.5558,117.707,117.842,8700.0
2014-05-19 11:30:00,122.3,122.44,122.0,122.44,14700.0,117.9578,118.0928,117.6684,118.0928,14700.0
2014-05-19 12:00:00,122.44,122.7,122.32,122.4,3700.0,118.0928,118.3436,117.9771,118.0542,3700.0
2014-05-19 12:30:00,122.28,122.32,121.85,121.99,4800.0,117.9385,117.9771,117.5238,117.6588,4800.0
2014-05-19 13:00:00,122.0,122.25,122.0,122.01,6400.0,117.6684,117.9096,117.6684,117.6781,6400.0
2014-05-19 13:30:00,122.0,122.16,121.95,122.04,6400.0,117.6684,117.8228,117.6202,117.707,6400.0
2014-05-19 14:00:00,122.17,122.26,121.98,122.0,9000.0,117.8324,117.9192,117.6491,117.6684,9000.0
2014-05-19 14:30:00,121.99,122.14,121.85,121.98,18500.0,117.6588,117.8035,117.5238,117.6491,18500.0
2014-05-19 15:00:00,121.96,122.1,121.71,121.86,11200.0,117.6299,117.7649,117.3887,117.5334,11200.0
2014-05-19 15:30:00,121.83,122.17,121.83,122.01,36500.0,117.5045,117.8324,117.5045,117.6781,36500.0
2014-05-20 09:30:00,121.62,122.16,120.0,120.0,24200.0,117.3019,117.8228,115.7394,115.7394,24200.0
2014-05-20 10:00:00,120.09,120.8,120.06,120.1,109000.0,115.8262,116.511,115.7973,115.8359,109000.0
2014-05-20 10:30:00,120.25,120.94,120.11,120.94,20400.0,115.9806,116.6461,115.8455,116.6461,20400.0
2014-05-20 11:00:00,120.98,121.02,120.59,120.88,15200.0,116.6847,116.7232,116.3085,116.5882,15200.0
2014-05-20 11:30:00,120.89,121.32,120.56,120.9,13200.0,116.5978,117.0126,116.2796,116.6075,13200.0
2014-05-20 12:00:00,120.74,120.76,120.0,120.29,20000.0,116.4532,116.4725,115.7394,116.0191,20000.0
2014-05-20 12:30:00,120.34,120.55,120.08,120.38,12700.0,116.0674,116.2699,115.8166,116.106,12700.0
2014-05-20 13:00:00,120.41,120.42,120.01,120.21,38200.0,116.1349,116.1445,115.7491,115.942,38200.0
2014-05-20 13:30:00,120.08,120.2,119.69,119.86,21700.0,115.8166,115.9323,115.4405,115.6044,21700.0
2014-05-20 14:00:00,119.96,120.31,119.9,120.09,6800.0,115.7009,116.0384,115.643,115.8262,6800.0
2014-05-20 14:30:00,119.95,120.3,119.53,120.12,17400.0,115.6912,116.0288,115.2861,115.8552,17400.0
2014-05-20 15:00:00,120.04,120.34,119.92,120.21,12100.0,115.778,116.0674,115.6623,115.942,12100.0
2014-05-20 15:30:00,120.24,120.69,120.16,120.46,63300.0,115.9709,116.4049,115.8938,116.1831,63300.0
2014-05-21 09:30:00,121.3,121.8,121.2,121.8,31600.0,116.9933,117.4755,116.8968,117.4755,31600.0
2014-05-21 10:00:00,121.83,122.51,121.83,121.99,10000.0,117.5045,118.1603,117.5045,117.6588,10000.0
2014-05-21 10:30:00,122.0,122.77,121.95,122.36,25300.0,117.6684,118.4111,117.6202,118.0157,25300.0
2014-05-21 11:00:00,122.29,122.36,121.5,121.71,21000.0,117.9481,118.0157,117.1862,117.3887,21000.0
2014-05-21 11:30:00,121.71,121.92,121.11,121.34,44300.0,117.3887,117.5913,116.81,117.0319,44300.0
2014-05-21 12:00:00,121.41,121.86,121.05,121.86,33500.0,117.0994,117.5334,116.7522,117.5334,33500.0
2014-05-21 12:30:00,121.96,122.14,121.77,122.13,5500.0,117.6299,117.8035,117.4466,117.7938,5500.0
2014-05-21 13:00:00,122.13,122.38,122.0,122.12,7300.0,117.7938,118.0349,117.6684,117.7842,7300.0
2014-05-21 13:30:00,122.06,122.36,121.96,122.22,9400.0,117.7263,118.0157,117.6299,117.8806,9400.0
2014-05-21 14:00:00,122.24,122.49,122.03,122.47,14000.0,117.8999,118.141,117.6974,118.1217,14000.0
2014-05-21 14:30:00,122.59,122.59,122.25,122.47,7500.0,118.2375,118.2375,117.9096,118.1217,7500.0
2014-05-21 15:00:00,122.4,122.94,122.32,122.64,14700.0,118.0542,118.5751,117.9771,118.2857,14700.0
2014-05-21 15:30:00,122.57,122.72,122.42,122.52,56600.0,118.2182,118.3629,118.0735,118.17,56600.0
2014-05-22 09:30:00,122.48,123.31,122.0,122.32,24400.0,118.1314,118.9319,117.6684,117.9771,24400.0
2014-05-22 10:00:00,122.55,123.01,122.09,122.51,11800.0,118.1989,118.6426,117.7552,118.1603,11800.0
2014-05-22 10:30:00,122.52,123.19,122.44,122.95,27600.0,118.17,118.8162,118.0928,118.5847,27600.0
2014-05-22 11:00:00,123.17,123.21,122.82,122.82,9600.0,118.7969,118.8355,118.4593,118.4593,9600.0
2014-05-22 11:30:00,123.0,123.55,122.96,123.08,15500.0,118.6329,119.1634,118.5944,118.7101,15500.0
2014-05-22 12:00:00,123.05,123.26,122.86,123.26,7900.0,118.6812,118.8837,118.4979,118.8837,7900.0
2014-05-22 12:30:00,123.22,123.32,122.96,123.32,7600.0,118.8451,118.9416,118.5944,118.9416,7600.0
2014-05-22 13:00:00,123.33,123.61,123.3,123.61,2500.0,118.9512,119.2213,118.9223,119.2213,2500.0
2014-05-22 13:30:00,123.54,123.94,123.54,123.69,3700.0,119.1538,119.5396,119.1538,119.2984,3700.0
2014-05-22 14:00:00,123.78,123.78,123.62,123.76,4100.0,119.3852,119.3852,119.2309,119.3659,4100.0
2014-05-22 14:30:00,123.78,124.3,123.77,124.3,8900.0,119.3852,119.8868,119.3756,119.8868,8900.0
2014-05-22 15:00:00,124.32,124.32,123.82,124.09,13600.0,119.9061,119.9061,119.4238,119.6842,13600.0
2014-05-22 15:30:00,124.09,124.2,123.68,123.71,32100.0,119.6842,119.7903,119.2888,119.3177,32100.0
2014-05-23 09:30:00,123.69,123.79,123.27,123.35,6700.0,119.2984,119.3949,118.8933,118.9705,6700.0
2014-05-23 10:00:00,123.47,124.19,123.47,123.99,9400.0,119.0862,119.7807,119.0862,119.5878,9400.0
2014-05-23 10:30:00,124.01,124.27,123.75,124.18,37700.0,119.6071,119.8578,119.3563,119.771,37700.0
2014-05-23 11:00:00,124.18,124.6,124.09,124.42,11600.0,119.771,120.1761,119.6842,120.0025,11600.0
2014-05-23 11:30:00,124.11,124.54,124.03,124.3,6400.0,119.7035,120.1183,119.6264,119.8868,6400.0
2014-05-23 12:00:00,124.39,124.86,124.26,124.39,5500.0,119.9736,120.4269,119.8482,119.9736,5500.0
2014-05-23 12:30:00,124.32,124.52,124.25,124.28,4100.0,119.9061,120.099,119.8386,119.8675,4100.0
2014-05-23 13:00:00,124.37,124.44,124.18,124.41,7400.0,119.9543,120.0218,119.771,119.9929,7400.0
2014-05-23 13:30:00,124.47,124.55,124.26,124.41,7500.0,120.0507,120.1279,119.8482,119.9929,7500.0
2014-05-23 14:00:00,124.42,124.51,124.3,124.51,9800.0,120.0025,120.0893,119.8868,120.0893,9800.0
2014-05-23 14:30:00,124.51,124.53,124.26,124.48,9600.0,120.0893,120.1086,119.8482,120.0604,9600.0
2014-05-23 15:00:00,124.49,124.75,124.49,124.67,6200.0,120.07,120.3208,120.07,120.2436,6200.0
2014-05-23 15:30:00,124.69,124.76,124.57,124.66,25900.0,120.2629,120.3304,120.1472,120.234,25900.0
2014-05-27 09:30:00,125.14,125.68,124.41,125.13,12600.0,120.697,121.2178,119.9929,120.6873,12600.0
2014-05-27 10:00:00,125.08,126.23,124.91,126.23,9400.0,120.6391,121.7483,120.4751,121.7483,9400.0
2014-05-27 10:30:00,126.43,127.02,125.98,126.66,20500.0,121.9412,122.5102,121.5071,122.163,20500.0
2014-05-27 11:00:00,126.56,126.89,125.95,126.18,8300.0,122.0665,122.3848,121.4782,121.7,8300.0
2014-05-27 11:30:00,126.06,126.33,125.8,126.26,25100.0,121.5843,121.8447,121.3335,121.7772,25100.0
2014-05-27 12:00:00,126.18,126.51,125.87,125.97,12600.0,121.7,122.0183,121.401,121.4975,12600.0
2014-05-27 12:30:00,125.92,126.34,125.92,126.29,11800.0,121.4493,121.8543,121.4493,121.8061,11800.0
2014-05-27 13:00:00,126.39,126.54,126.0,126.0,10500.0,121.9026,122.0472,121.5264,121.5264,10500.0
2014-05-27 13:30:00,125.95,126.39,125.83,126.23,5600.0,121.4782,121.9026,121.3625,121.7483,5600.0
2014-05-27 14:00:00,126.23,126.24,125.9,126.15,31400.0,121.7483,121.7579,121.43,121.6711,31400.0
2014-05-27 14:30:00,125.95,126.2,125.77,126.14,8700.0,121.4782,121.7193,121.3046,121.6614,8700.0
2014-05-27 15:00:00,126.02,126.23,125.87,126.03,10800.0,121.5457,121.7483,121.401,121.5554,10800.0
2014-05-27 15:30:00,126.07,126.34,125.86,126.24,30900.0,121.5939,121.8543,121.3914,121.7579,30900.0
2014-05-28 09:30:00,125.74,126.08,124.81,124.94,13800.0,121.2756,121.6036,120.3787,120.5041,13800.0
2014-05-28 10:00:00,125.08,125.52,124.76,125.43,15800.0,120.6391,121.0635,120.3304,120.9767,15800.0
2014-05-28 10:30:00,125.18,125.43,124.75,125.12,9600.0,120.7355,120.9767,120.3208,120.6777,9600.0
2014-05-28 11:00:00,125.07,125.36,124.85,124.97,8700.0,120.6294,120.9091,120.4172,120.533,8700.0
2014-05-28 11:30:00,125.14,125.49,125.12,125.27,21200.0,120.697,121.0345,120.6777,120.8223,21200.0
2014-05-28 12:00:00,125.21,125.58,125.21,125.37,17300.0,120.7645,121.1213,120.7645,120.9188,17300.0
2014-05-28 12:30:00,125.4,125.49,125.25,125.49,26700.0,120.9477,121.0345,120.803,121.0345,26700.0
2014-05-28 13:00:00,125.38,125.66,125.32,125.41,18200.0,120.9284,121.1985,120.8706,120.9574,18200.0
2014-05-28 13:30:00,125.43,125.65,125.18,125.38,13400.0,120.9767,121.1888,120.7355,120.9284,13400.0
2014-05-28 14:00:00,125.25,125.33,125.06,125.17,26900.0,120.803,120.8802,120.6198,120.7259,26900.0
2014-05-28 14:30:00,125.22,125.34,125.14,125.26,18900.0,120.7741,120.8899,120.697,120.8127,18900.0
2014-05-28 15:00:00,125.36,125.48,125.21,125.26,14600.0,120.9091,121.0249,120.7645,120.8127,14600.0
2014-05-28 15:30:00,125.28,125.41,124.69,124.77,30800.0,120.832,120.9574,120.2629,120.3401,30800.0
2014-05-29 09:30:00,125.2,125.48,124.51,124.84,13900.0,120.7548,121.0249,120.0893,120.4076,13900.0
2014-05-29 10:00:00,124.84,124.84,124.08,124.77,20300.0,120.4076,120.4076,119.6746,120.3401,20300.0
2014-05-29 10:30:00,124.76,125.33,124.63,125.2,10100.0,120.3304,120.8802,120.2051,120.7548,10100.0
2014-05-29 11:00:00,125.07,125.42,124.97,125.23,19700.0,120.6294,120.967,120.533,120.7838,19700.0
2014-05-29 11:30:00,125.39,125.63,124.99,124.99,7700.0,120.9381,121.1696,120.5523,120.5523,7700.0
2014-05-29 12:00:00,124.95,125.32,124.94,125.09,6600.0,120.5137,120.8706,120.5041,120.6487,6600.0
2014-05-29 12:30:00,125.09,125.17,124.93,125.1,3300.0,120.6487,120.7259,120.4944,120.6584,3300.0
2014-05-29 13:00:00,125.1,125.14,124.92,125.03,3000.0,120.6584,120.697,120.4848,120.5909,3000.0
2014-05-29 13:30:00,125.08,125.36,124.99,125.19,4000.0,120.6391,120.9091,120.5523,120.7452,4000.0
2014-05-29 14:00:00,125.3,125.41,125.0,125.4,5800.0,120.8513,120.9574,120.5619,120.9477,5800.0
2014-05-29 14:30:00,125.35,125.55,125.27,125.4,5800.0,120.8995,121.0924,120.8223,120.9477,5800.0
2014-05-29 15:00:00,125.48,125.79,125.39,125.67,11700.0,121.0249,121.3239,120.9381,121.2081,11700.0
2014-05-29 15:30:00,125.65,125.68,125.5,125.6,35900.0,121.1888,121.2178,121.0442,121.1406,35900.0
2014-05-30 09:30:00,125.77,125.77,124.34,124.76,11400.0,121.3046,121.3046,119.9254,120.3304,11400.0
2014-05-30 10:00:00,124.63,125.03,124.46,124.86,21500.0,120.2051,120.5909,120.0411,120.4269,21500.0
2014-05-30 10:30:00,124.79,125.14,124.64,125.13,11800.0,120.3594,120.697,120.2147,120.6873,11800.0
2014-05-30 11:00:00,125.11,125.35,124.89,125.02,49600.0,120.668,120.8995,120.4558,120.5812,49600.0
2014-05-30 11:30:00,125.03,125.39,125.01,125.34,5200.0,120.5909,120.9381,120.5716,120.8899,5200.0
2014-05-30 12:00:00,125.24,125.32,124.76,125.02,9900.0,120.7934,120.8706,120.3304,120.5812,9900.0
2014-05-30 12:30:00,124.92,125.11,124.69,125.03,32800.0,120.4848,120.668,120.2629,120.5909,32800.0
2014-05-30 13:00:00,125.0,125.18,124.97,125.12,11800.0,120.5619,120.7355,120.533,120.6777,11800.0
2014-05-30 13:30:00,125.09,125.43,125.0,125.35,27600.0,120.6487,120.9767,120.5619,120.8995,27600.0
2014-05-30 14:00:00,125.3,125.78,125.29,125.5,13400.0,120.8513,121.3142,120.8416,121.0442,13400.0
2014-05-30 14:30:00,125.62,125.62,124.96,125.01,6800.0,121.1599,121.1599,120.5233,120.5716,6800.0
2014-05-30 15:00:00,125.04,125.28,124.96,125.21,8000.0,120.6005,120.832,120.5233,120.7645,8000.0
2014-05-30 15:30:00,125.17,125.7,125.15,125.51,38600.0,120.7259,121.2371,120.7066,121.0538,38600.0
2014-06-02 09:30:00,125.5,125.65,124.56,124.85,49300.0,121.0442,121.1888,120.1375,120.4172,49300.0
2014-06-02 10:00:00,124.61,124.94,124.3,124.74,54200.0,120.1858,120.5041,119.8868,120.3112,54200.0
2014-06-02 10:30:00,124.79,124.84,124.27,124.52,18900.0,120.3594,120.4076,119.8578,120.099,18900.0
2014-06-02 11:00:00,124.54,125.25,124.47,125.06,27600.0,120.1183,120.803,120.0507,120.6198,27600.0
2014-06-02 11:30:00,125.19,125.87,124.96,125.75,15100.0,120.7452,121.401,120.5233,121.2853,15100.0
2014-06-02 12:00:00,125.47,125.8,125.4,125.8,6000.0,121.0152,121.3335,120.9477,121.3335,6000.0
2014-06-02 12:30:00,125.68,125.82,125.63,125.7,5000.0,121.2178,121.3528,121.1696,121.2371,5000.0
2014-06-02 13:00:00,125.71,125.75,125.33,125.53,6300.0,121.2467,121.2853,120.8802,121.0731,6300.0
2014-06-02 13:30:00,125.48,125.65,125.28,125.37,5900.0,121.0249,121.1888,120.832,120.9188,5900.0
2014-06-02 14:00:00,125.35,125.48,125.15,125.29,13500.0,120.8995,121.0249,120.7066,120.8416,13500.0
2014-06-02 14:30:00,125.33,125.61,125.31,125.55,7400.0,120.8802,121.1503,120.8609,121.0924,7400.0
2014-06-02 15:00:00,125.49,125.65,125.3,125.47,10900.0,121.0345,121.1888,120.8513,121.0152,10900.0
2014-06-02 15:30:00,125.46,125.68,125.45,125.55,29800.0,121.0056,121.2178,120.9959,121.0924,29800.0
2014-06-03 09:30:00,124.88,125.82,124.68,125.82,31600.0,120.4462,121.3528,120.2533,121.3528,31600.0
2014-06-03 10:00:00,125.76,125.78,124.85,124.9,5900.0,121.2949,121.3142,120.4172,120.4655,5900.0
2014-06-03 10:30:00,125.0,125.33,124.53,124.93,12500.0,120.5619,120.8802,120.1086,120.4944,12500.0
2014-06-03 11:00:00,124.95,125.0,124.63,124.67,9400.0,120.5137,120.5619,120.2051,120.2436,9400.0
2014-06-03 11:30:00,124.67,124.76,124.33,124.62,9500.0,120.2436,120.3304,119.9157,120.1954,9500.0
2014-06-03 12:00:00,124.62,124.93,124.58,124.8,4600.0,120.1954,120.4944,120.1568,120.369,4600.0
2014-06-03 12:30:00,124.72,125.13,124.72,124.97,7300.0,120.2919,120.6873,120.2919,120.533,7300.0
2014-06-03 13:00:00,125.02,125.51,125.02,125.4,4600.0,120.5812,121.0538,120.5812,120.9477,4600.0
2014-06-03 13:30:00,125.43,125.51,125.17,125.17,4200.0,120.9767,121.0538,120.7259,120.7259,4200.0
2014-06-03 14:00:00,125.21,125.31,124.96,125.26,7200.0,120.7645,120.8609,120.5233,120.8127,7200.0
2014-06-03 14:30:00,125.3,125.3,124.79,124.82,15500.0,120.8513,120.8513,120.3594,120.3883,15500.0
2014-06-03 15:00:00,124.85,125.05,124.82,124.86,13700.0,120.4172,120.6101,120.3883,120.4269,13700.0
2014-06-03 15:30:00,124.87,125.01,124.76,124.89,45000.0,120.4365,120.5716,120.3304,120.4558,45000.0
2014-06-04 09:30:00,124.38,124.85,123.74,124.85,26300.0,119.9639,120.4172,119.3467,120.4172,26300.0
2014-06-04 10:00:00,124.72,124.78,124.07,124.51,9700.0,120.2919,120.3497,119.6649,120.0893,9700.0
2014-06-04 10:30:00,124.41,124.93,124.36,124.93,5500.0,119.9929,120.4944,119.9446,120.4944,5500.0
2014-06-04 11:00:00,125.01,125.52,124.8,125.52,4900.0,120.5716,121.0635,120.369,121.0635,4900.0
2014-06-04 11:30:00,125.37,125.52,125.05,125.3,8100.0,120.9188,121.0635,120.6101,120.8513,8100.0
2014-06-04 12:00:00,125.19,125.19,124.75,124.79,4600.0,120.7452,120.7452,120.3208,120.3594,4600.0
2014-06-04 12:30:00,124.77,125.16,124.73,125.16,11600.0,120.3401,120.7162,120.3015,120.7162,11600.0
2014-06-04 13:00:00,125.23,125.23,124.94,124.98,1800.0,120.7838,120.7838,120.5041,120.5426,1800.0
2014-06-04 13:30:00,124.96,125.03,124.83,124.95,2100.0,120.5233,120.5909,120.398,120.5137,2100.0
2014-06-04 14:00:00,125.1,125.18,124.61,124.61,22900.0,120.6584,120.7355,120.1858,120.1858,22900.0
2014-06-04 14:30:00,124.6,124.77,124.37,124.66,17900.0,120.1761,120.3401,119.9543,120.234,17900.0
2014-06-04 15:00:00,124.8,124.89,124.52,124.77,5800.0,120.369,120.4558,120.099,120.3401,5800.0
2014-06-04 15:30:00,124.79,125.0,124.71,124.88,15900.0,120.3594,120.5619,120.2822,120.4462,15900.0
2014-06-05 09:30:00,124.87,125.64,124.56,125.47,20000.0,120.4365,121.1792,120.1375,121.0152,20000.0
2014-06-05 10:00:00,125.5,125.59,124.48,125.4,17400.0,121.0442,121.131,120.0604,120.9477,17400.0
2014-06-05 10:30:00,125.51,125.63,125.09,125.42,7600.0,121.0538,121.1696,120.6487,120.967,7600.0
2014-06-05 11:00:00,125.43,126.12,125.43,126.03,6800.0,120.9767,121.6422,120.9767,121.5554,6800.0
2014-06-05 11:30:00,126.15,127.27,126.04,127.27,14800.0,121.6711,122.7513,121.565,122.7513,14800.0
2014-06-05 12:00:00,127.07,127.59,126.8,127.37,14800.0,122.5584,123.06,122.298,122.8478,14800.0
2014-06-05 12:30:00,127.29,127.48,127.16,127.18,5200.0,122.7706,122.9539,122.6452,122.6645,5200.0
2014-06-05 13:00:00,127.27,127.46,127.1,127.21,3600.0,122.7513,122.9346,122.5874,122.6935,3600.0
2014-06-05 13:30:00,127.13,127.43,127.07,127.23,7700.0,122.6163,122.9056,122.5584,122.7127,7700.0
2014-06-05 14:00:00,127.26,128.2,127.26,127.71,14400.0,122.7417,123.6483,122.7417,123.1757,14400.0
2014-06-05 14:30:00,127.83,128.15,127.48,127.69,11200.0,123.2914,123.6001,122.9539,123.1564,11200.0
2014-06-05 15:00:00,127.6,128.16,127.6,127.93,14700.0,123.0696,123.6097,123.0696,123.3879,14700.0
2014-06-05 15:30:00,127.8,128.06,127.73,128.02,31000.0,123.2625,123.5133,123.195,123.4747,31000.0
2014-06-06 09:30:00,128.73,129.23,127.89,129.23,9700.0,124.1595,124.6417,123.3493,124.6417,9700.0
2014-06-06 10:00:00,129.38,129.67,128.75,129.57,9300.0,124.7864,125.0661,124.1788,124.9697,9300.0
2014-06-06 10:30:00,129.57,130.0,129.4,130.0,13200.0,124.9697,125.3844,124.8057,125.3844,13200.0
2014-06-06 11:00:00,129.98,130.37,129.91,130.25,20000.0,125.3651,125.7413,125.2976,125.6255,20000.0
2014-06-06 11:30:00,130.27,130.76,130.18,130.34,11300.0,125.6448,126.1174,125.558,125.7123,11300.0
2014-06-06 12:00:00,130.33,130.42,130.15,130.26,9700.0,125.7027,125.7895,125.5291,125.6352,9700.0
2014-06-06 12:30:00,130.34,130.94,130.34,130.85,14400.0,125.7123,126.291,125.7123,126.2042,14400.0
2014-06-06 13:00:00,130.87,131.24,130.84,131.06,16500.0,126.2235,126.5804,126.1946,126.4068,16500.0
2014-06-06 13:30:00,131.09,131.15,130.17,130.23,16300.0,126.4357,126.4936,125.5484,125.6062,16300.0
2014-06-06 14:00:00,130.23,131.04,130.23,131.04,18100.0,125.6062,126.3875,125.6062,126.3875,18100.0
2014-06-06 14:30:00,130.95,131.25,130.81,130.93,32500.0,126.3007,126.59,126.1656,126.2814,32500.0
2014-06-06 15:00:00,130.96,131.14,130.61,130.72,34500.0,126.3103,126.4839,125.9727,126.0788,34500.0
2014-06-06 15:30:00,130.83,130.87,130.5,130.81,72500.0,126.1849,126.2235,125.8666,126.1656,72500.0
2014-06-09 09:30:00,130.43,131.05,130.16,130.91,19500.0,125.7991,126.3971,125.5387,126.2621,19500.0
2014-06-09 10:00:00,130.82,131.81,130.82,131.81,4300.0,126.1753,127.1301,126.1753,127.1301,4300.0
2014-06-09 10:30:00,131.82,131.93,130.99,131.48,25000.0,127.1398,127.2459,126.3392,126.8119,25000.0
2014-06-09 11:00:00,131.52,132.81,131.52,132.71,8800.0,126.8504,128.0946,126.8504,127.9982,8800.0
2014-06-09 11:30:00,132.77,133.38,132.65,133.3,14700.0,128.0561,128.6444,127.9403,128.5672,14700.0
2014-06-09 12:00:00,133.3,133.39,132.67,132.87,18200.0,128.5672,128.654,127.9596,128.1525,18200.0
2014-06-09 12:30:00,132.85,133.14,132.69,132.85,20500.0,128.1332,128.4129,127.9789,128.1332,20500.0
2014-06-09 13:00:00,132.91,133.15,132.63,132.65,13100.0,128.1911,128.4226,127.921,127.9403,13100.0
2014-06-09 13:30:00,132.69,132.86,132.36,132.4,15500.0,127.9789,128.1429,127.6606,127.6992,15500.0
2014-06-09 14:00:00,132.53,132.71,131.87,131.87,13700.0,127.8246,127.9982,127.188,127.188,13700.0
2014-06-09 14:30:00,131.93,132.82,131.72,132.69,16100.0,127.2459,128.1043,127.0433,127.9789,16100.0
2014-06-09 15:00:00,132.65,132.77,132.39,132.6,14600.0,127.9403,128.0561,127.6895,127.8921,14600.0
2014-06-09 15:30:00,132.65,132.73,132.44,132.63,31200.0,127.9403,128.0175,127.7378,127.921,31200.0
2014-06-10 09:30:00,132.24,132.24,131.01,131.14,15800.0,127.5449,127.5449,126.3585,126.4839,15800.0
2014-06-10 10:00:00,131.09,131.23,130.7,131.13,10700.0,126.4357,126.5707,126.0595,126.4743,10700.0
2014-06-10 10:30:00,131.14,131.39,130.7,131.06,4300.0,126.4839,126.725,126.0595,126.4068,4300.0
2014-06-10 11:00:00,131.03,131.24,130.73,131.12,10800.0,126.3778,126.5804,126.0885,126.4646,10800.0
2014-06-10 11:30:00,131.06,131.25,130.91,130.95,8100.0,126.4068,126.59,126.2621,126.3007,8100.0
2014-06-10 12:00:00,130.91,131.15,130.75,131.15,12600.0,126.2621,126.4936,126.1078,126.4936,12600.0
2014-06-10 12:30:00,131.07,131.52,130.95,131.42,31200.0,126.4164,126.8504,126.3007,126.754,31200.0
2014-06-10 13:00:00,131.43,131.48,131.24,131.27,12200.0,126.7636,126.8119,126.5804,126.6093,12200.0
2014-06-10 13:30:00,131.4,131.42,131.14,131.16,10600.0,126.7347,126.754,126.4839,126.5032,10600.0
2014-06-10 14:00:00,131.17,131.25,130.97,131.08,10400.0,126.5129,126.59,126.32,126.4261,10400.0
2014-06-10 14:30:00,131.1,131.1,130.9,130.91,10600.0,126.4453,126.4453,126.2524,126.2621,10600.0
2014-06-10 15:00:00,130.91,131.13,130.9,131.07,21400.0,126.2621,126.4743,126.2524,126.4164,21400.0
2014-06-10 15:30:00,131.08,131.19,130.9,131.15,32300.0,126.4261,126.5321,126.2524,126.4936,32300.0
2014-06-11 09:30:00,130.27,130.71,130.15,130.57,13100.0,125.6448,126.0692,125.5291,125.9342,13100.0
2014-06-11 10:00:00,130.48,130.58,130.18,130.45,4000.0,125.8474,125.9438,125.558,125.8184,4000.0
2014-06-11 10:30:00,130.24,130.6,129.73,130.24,8200.0,125.6159,125.9631,125.124,125.6159,8200.0
2014-06-11 11:00:00,130.45,131.25,130.18,130.23,18600.0,125.8184,126.59,125.558,125.6062,18600.0
2014-06-11 11:30:00,130.26,131.09,130.23,130.9,4900.0,125.6352,126.4357,125.6062,126.2524,4900.0
2014-06-11 12:00:00,130.91,131.24,130.74,131.24,2300.0,126.2621,126.5804,126.0981,126.5804,2300.0
2014-06-11 12:30:00,131.2,131.2,130.92,131.02,3800.0,126.5418,126.5418,126.2717,126.3682,3800.0
2014-06-11 13:00:00,131.18,131.18,130.79,130.93,5800.0,126.5225,126.5225,126.1464,126.2814,5800.0
2014-06-11 13:30:00,131.1,131.26,130.94,131.03,16400.0,126.4453,126.5997,126.291,126.3778,16400.0
2014-06-11 14:00:00,130.99,131.07,130.65,130.8,10300.0,126.3392,126.4164,126.0113,126.156,10300.0
2014-06-11 14:30:00,130.79,131.28,130.78,131.03,16000.0,126.1464,126.619,126.1367,126.3778,16000.0
2014-06-11 15:00:00,131.03,131.16,130.88,131.16,9800.0,126.3778,126.5032,126.2332,126.5032,9800.0
2014-06-11 15:30:00,131.2,131.28,131.03,131.11,26400.0,126.5418,126.619,126.3778,126.455,26400.0
2014-06-12 09:30:00,130.62,131.57,129.7,130.06,39300.0,125.9824,126.8987,125.0951,125.4423,39300.0
2014-06-12 10:00:00,130.06,130.69,129.68,129.92,29800.0,125.4423,126.0499,125.0758,125.3072,29800.0
2014-06-12 10:30:00,129.71,130.07,129.42,129.49,44200.0,125.1047,125.4519,124.825,124.8925,44200.0
2014-06-12 11:00:00,129.37,129.93,129.36,129.77,6200.0,124.7768,125.3169,124.7671,125.1626,6200.0
2014-06-12 11:30:00,129.82,129.87,129.25,129.25,7800.0,125.2108,125.259,124.661,124.661,7800.0
2014-06-12 12:00:00,129.25,129.45,129.01,129.29,8400.0,124.661,124.8539,124.4295,124.6996,8400.0
2014-06-12 12:30:00,129.29,129.36,128.24,128.45,62200.0,124.6996,124.7671,123.6869,123.8894,62200.0
2014-06-12 13:00:00,128.61,128.61,127.94,128.36,17400.0,124.0438,124.0438,123.3975,123.8026,17400.0
2014-06-12 13:30:00,128.37,128.57,128.06,128.31,16100.0,123.8123,124.0052,123.5133,123.7544,16100.0
2014-06-12 14:00:00,128.36,128.43,127.97,128.08,9900.0,123.8026,123.8701,123.4265,123.5326,9900.0
2014-06-12 14:30:00,128.04,128.14,127.79,128.03,15000.0,123.494,123.5904,123.2529,123.4843,15000.0
2014-06-12 15:00:00,128.04,128.33,127.83,128.17,19100.0,123.494,123.7737,123.2914,123.6194,19100.0
2014-06-12 15:30:00,128.17,128.33,128.04,128.24,50300.0,123.6194,123.7737,123.494,123.6869,50300.0
2014-06-13 09:30:00,128.61,128.94,127.81,128.09,30600.0,124.0438,124.362,123.2722,123.5422,30600.0
2014-06-13 10:00:00,128.09,128.9,127.83,128.9,8200.0,123.5422,124.3235,123.2914,124.3235,8200.0
2014-06-13 10:30:00,129.31,129.45,128.59,128.61,11100.0,124.7189,124.8539,124.0245,124.0438,11100.0
2014-06-13 11:00:00,128.64,128.94,128.58,128.74,4900.0,124.0727,124.362,124.0148,124.1691,4900.0
2014-06-13 11:30:00,128.75,128.94,128.47,128.73,11200.0,124.1788,124.362,123.9087,124.1595,11200.0
2014-06-13 12:00:00,128.65,129.11,128.48,129.1,7200.0,124.0823,124.526,123.9184,124.5164,7200.0
2014-06-13 12:30:00,128.99,129.05,128.33,128.61,7000.0,124.4103,124.4681,123.7737,124.0438,7000.0
2014-06-13 13:00:00,128.61,128.61,128.26,128.52,7100.0,124.0438,124.0438,123.7062,123.9569,7100.0
2014-06-13 13:30:00,128.48,128.8,128.4,128.64,6500.0,123.9184,124.227,123.8412,124.0727,6500.0
2014-06-13 14:00:00,128.58,128.87,128.58,128.79,13000.0,124.0148,124.2945,124.0148,124.2174,13000.0
2014-06-13 14:30:00,128.79,128.91,128.63,128.81,14400.0,124.2174,124.3331,124.063,124.2366,14400.0
2014-06-13 15:00:00,128.8,129.09,128.36,128.44,15200.0,124.227,124.5067,123.8026,123.8798,15200.0
2014-06-13 15:30:00,128.44,128.95,128.26,128.87,40100.0,123.8798,124.3717,123.7062,124.2945,40100.0
2014-06-16 09:30:00,128.38,129.38,128.1,128.75,17400.0,123.8219,124.7864,123.5519,124.1788,17400.0
2014-06-16 10:00:00,128.71,129.53,128.64,128.64,5500.0,124.1402,124.9311,124.0727,124.0727,5500.0
2014-06-16 10:30:00,128.62,129.14,128.47,129.07,15500.0,124.0534,124.5549,123.9087,124.4874,15500.0
2014-06-16 11:00:00,128.94,128.94,128.45,128.72,38500.0,124.362,124.362,123.8894,124.1498,38500.0
2014-06-16 11:30:00,128.67,128.67,128.25,128.48,19200.0,124.1016,124.1016,123.6965,123.9184,19200.0
2014-06-16 12:00:00,128.35,128.84,128.3,128.79,22700.0,123.793,124.2656,123.7448,124.2174,22700.0
2014-06-16 12:30:00,128.73,128.96,128.47,128.77,7700.0,124.1595,124.3813,123.9087,124.1981,7700.0
2014-06-16 13:00:00,128.82,129.41,128.78,129.25,3700.0,124.2463,124.8153,124.2077,124.661,3700.0
2014-06-16 13:30:00,129.28,129.33,129.11,129.11,7400.0,124.69,124.7382,124.526,124.526,7400.0
2014-06-16 14:00:00,129.15,129.41,129.03,129.19,8200.0,124.5646,124.8153,124.4488,124.6032,8200.0
2014-06-16 14:30:00,129.28,129.37,129.07,129.08,5700.0,124.69,124.7768,124.4874,124.4971,5700.0
2014-06-16 15:00:00,128.93,129.26,128.78,129.2,11400.0,124.3524,124.6707,124.2077,124.6128,11400.0
2014-06-16 15:30:00,129.15,129.6,129.12,129.54,29700.0,124.5646,124.9986,124.5356,124.9407,29700.0
2014-06-17 09:30:00,129.2,130.42,128.87,130.38,40000.0,124.6128,125.7895,124.2945,125.7509,40000.0
2014-06-17 10:00:00,130.39,131.06,130.05,130.72,31900.0,125.7606,126.4068,125.4326,126.0788,31900.0
2014-06-17 10:30:00,130.46,130.46,129.56,130.4,11600.0,125.8281,125.8281,124.96,125.7702,11600.0
2014-06-17 11:00:00,130.41,130.85,129.95,130.75,14700.0,125.7798,126.2042,125.3362,126.1078,14700.0
2014-06-17 11:30:00,130.82,131.94,130.81,131.94,9200.0,126.1753,127.2555,126.1656,127.2555,9200.0
2014-06-17 12:00:00,131.88,132.38,131.66,132.03,18600.0,127.1977,127.6799,126.9855,127.3423,18600.0
2014-06-17 12:30:00,132.05,132.46,132.0,132.14,16500.0,127.3616,127.7571,127.3134,127.4484,16500.0
2014-06-17 13:00:00,132.03,132.31,131.66,131.71,13200.0,127.3423,127.6124,126.9855,127.0337,13200.0
2014-06-17 13:30:00,131.78,132.42,131.71,131.98,10100.0,127.1012,127.7185,127.0337,127.2941,10100.0
2014-06-17 14:00:00,132.02,132.44,131.77,132.43,12000.0,127.3327,127.7378,127.0916,127.7281,12000.0
2014-06-17 14:30:00,132.31,132.33,131.93,132.14,15800.0,127.6124,127.6317,127.2459,127.4484,15800.0
2014-06-17 15:00:00,132.03,132.28,131.82,131.94,24000.0,127.3423,127.5834,127.1398,127.2555,24000.0
2014-06-17 15:30:00,131.84,132.1,131.55,131.96,59800.0,127.1591,127.4098,126.8794,127.2748,59800.0
2014-06-18 09:30:00,131.61,132.05,131.15,131.55,25300.0,126.9372,127.3616,126.4936,126.8794,25300.0
2014-06-18 10:00:00,131.2,131.63,131.15,131.24,3600.0,126.5418,126.9565,126.4936,126.5804,3600.0
2014-06-18 10:30:00,131.29,131.43,131.0,131.0,11600.0,126.6286,126.7636,126.3489,126.3489,11600.0
2014-06-18 11:00:00,130.92,131.18,130.91,131.13,9900.0,126.2717,126.5225,126.2621,126.4743,9900.0
2014-06-18 11:30:00,131.19,131.4,131.07,131.28,8700.0,126.5321,126.7347,126.4164,126.619,8700.0
2014-06-18 12:00:00,131.28,131.33,131.04,131.15,8100.0,126.619,126.6672,126.3875,126.4936,8100.0
2014-06-18 12:30:00,131.05,131.78,131.05,131.66,7500.0,126.3971,127.1012,126.3971,126.9855,7500.0
2014-06-18 13:00:00,131.65,131.99,131.59,131.75,9800.0,126.9758,127.3037,126.9179,127.0723,9800.0
2014-06-18 13:30:00,131.7,131.82,131.52,131.82,9800.0,127.024,127.1398,126.8504,127.1398,9800.0
2014-06-18 14:00:00,131.68,132.39,131.28,132.39,9800.0,127.0048,127.6895,126.619,127.6895,9800.0
2014-06-18 14:30:00,132.26,132.52,131.68,131.99,10200.0,127.5642,127.8149,127.0048,127.3037,10200.0
2014-06-18 15:00:00,132.08,132.69,132.06,132.17,13400.0,127.3905,127.9789,127.3713,127.4774,13400.0
2014-06-18 15:30:00,132.19,132.8,132.11,132.75,33700.0,127.4966,128.085,127.4195,128.0368,33700.0
2014-06-19 09:30:00,133.43,133.58,132.21,132.21,16500.0,128.6926,128.8373,127.5159,127.5159,16500.0
2014-06-19 10:00:00,132.48,132.53,131.62,131.9,5700.0,127.7763,127.8246,126.9469,127.2169,5700.0
2014-06-19 10:30:00,131.99,132.23,131.65,131.71,7900.0,127.3037,127.5352,126.9758,127.0337,7900.0
2014-06-19 11:00:00,131.7,132.41,131.6,132.37,12000.0,127.024,127.7088,126.9276,127.6703,12000.0
2014-06-19 11:30:00,132.18,132.81,132.18,132.58,5100.0,127.487,128.0946,127.487,127.8728,5100.0
2014-06-19 12:00:00,132.58,132.95,132.53,132.81,11800.0,127.8728,128.2297,127.8246,128.0946,11800.0
2014-06-19 12:30:00,132.86,133.11,132.83,133.07,10900.0,128.1429,128.384,128.1139,128.3454,10900.0
2014-06-19 13:00:00,133.06,133.52,132.92,133.51,19600.0,128.3358,128.7794,128.2007,128.7698,19600.0
2014-06-19 13:30:00,133.47,133.74,133.37,133.74,16300.0,128.7312,128.9916,128.6347,128.9916,16300.0
2014-06-19 14:00:00,133.78,134.24,133.66,134.01,13100.0,129.0302,129.4739,128.9145,129.252,13100.0
2014-06-19 14:30:00,133.97,134.26,133.93,134.25,16500.0,129.2134,129.4931,129.1749,129.4835,16500.0
2014-06-19 15:00:00,134.19,134.62,134.19,134.49,24800.0,129.4256,129.8404,129.4256,129.715,24800.0
2014-06-19 15:30:00,134.55,134.69,134.29,134.61,57900.0,129.7729,129.9079,129.5221,129.8307,57900.0
2014-06-20 09:30:00,134.61,134.94,133.52,134.27,136400.0,129.8307,130.149,128.7794,129.5028,136400.0
2014-06-20 10:00:00,134.3,134.48,134.0,134.47,17800.0,129.5317,129.7053,129.2424,129.6957,17800.0
2014-06-20 10:30:00,134.47,134.47,134.06,134.27,4600.0,129.6957,129.6957,129.3002,129.5028,4600.0
2014-06-20 11:00:00,134.3,134.95,134.3,134.85,26400.0,129.5317,130.1587,129.5317,130.0622,26400.0
2014-06-20 11:30:00,134.89,134.89,134.55,134.65,19700.0,130.1008,130.1008,129.7729,129.8693,19700.0
2014-06-20 12:00:00,134.66,134.9,134.62,134.84,20200.0,129.8789,130.1104,129.8404,130.0526,20200.0
2014-06-20 12:30:00,134.89,134.99,134.67,134.9,11000.0,130.1008,130.1972,129.8886,130.1104,11000.0
2014-06-20 13:00:00,135.0,135.1,134.86,135.03,15600.0,130.2069,130.3033,130.0718,130.2358,15600.0
2014-06-20 13:30:00,135.04,135.12,134.92,135.07,14600.0,130.2455,130.3226,130.1297,130.2744,14600.0
2014-06-20 14:00:00,135.07,135.12,134.87,135.02,26600.0,130.2744,130.3226,130.0815,130.2262,26600.0
2014-06-20 14:30:00,135.0,135.28,134.9,135.05,25100.0,130.2069,130.4769,130.1104,130.2551,25100.0
2014-06-20 15:00:00,135.13,135.32,135.0,135.32,22200.0,130.3323,130.5155,130.2069,130.5155,22200.0
2014-06-20 15:30:00,135.31,135.5,135.14,135.36,68600.0,130.5059,130.6891,130.3419,130.5541,68600.0
2014-06-23 09:30:00,135.39,135.68,134.61,134.86,58700.0,130.583,130.8627,129.8307,130.0718,58700.0
2014-06-23 10:00:00,134.87,135.12,134.28,134.3,14700.0,130.0815,130.3226,129.5124,129.5317,14700.0
2014-06-23 10:30:00,134.36,134.54,134.23,134.46,36000.0,129.5896,129.7632,129.4642,129.686,36000.0
2014-06-23 11:00:00,134.5,135.18,134.42,134.67,19800.0,129.7246,130.3805,129.6475,129.8886,19800.0
2014-06-23 11:30:00,134.62,134.74,134.45,134.57,17700.0,129.8404,129.9561,129.6764,129.7921,17700.0
2014-06-23 12:00:00,134.47,134.76,134.45,134.76,20600.0,129.6957,129.9754,129.6764,129.9754,20600.0
2014-06-23 12:30:00,134.79,134.93,134.51,134.54,8200.0,130.0043,130.1394,129.7343,129.7632,8200.0
2014-06-23 13:00:00,134.6,134.97,134.49,134.88,28900.0,129.8211,130.1779,129.715,130.0911,28900.0
2014-06-23 13:30:00,134.93,135.11,134.54,134.56,12100.0,130.1394,130.313,129.7632,129.7825,12100.0
2014-06-23 14:00:00,134.57,134.71,134.49,134.57,9600.0,129.7921,129.9272,129.715,129.7921,9600.0
2014-06-23 14:30:00,134.65,134.71,134.26,134.62,16400.0,129.8693,129.9272,129.4931,129.8404,16400.0
2014-06-23 15:00:00,134.64,134.67,134.5,134.5,22500.0,129.8597,129.8886,129.7246,129.7246,22500.0
2014-06-23 15:30:00,134.5,134.71,134.49,134.66,44200.0,129.7246,129.9272,129.715,129.8789,44200.0
2014-06-24 09:30:00,134.05,134.75,133.65,133.65,24400.0,129.2906,129.9658,128.9048,128.9048,24400.0
2014-06-24 10:00:00,133.66,135.22,133.66,135.02,30200.0,128.9145,130.4191,128.9145,130.2262,30200.0
2014-06-24 10:30:00,135.2,135.72,135.15,135.72,11700.0,130.3998,130.9013,130.3515,130.9013,11700.0
2014-06-24 11:00:00,135.77,135.95,135.53,135.89,24300.0,130.9495,131.1231,130.7181,131.0653,24300.0
2014-06-24 11:30:00,135.89,136.24,135.63,136.24,12200.0,131.0653,131.4028,130.8145,131.4028,12200.0
2014-06-24 12:00:00,136.18,136.19,135.76,135.97,11800.0,131.345,131.3546,130.9399,131.1424,11800.0
2014-06-24 12:30:00,135.86,136.08,135.61,135.68,18200.0,131.0363,131.2485,130.7952,130.8627,18200.0
2014-06-24 13:00:00,135.67,135.67,134.86,135.25,19700.0,130.8531,130.8531,130.0718,130.448,19700.0
2014-06-24 13:30:00,135.17,135.55,134.72,134.77,17600.0,130.3708,130.7373,129.9368,129.985,17600.0
2014-06-24 14:00:00,134.81,135.2,134.62,134.71,17800.0,130.0236,130.3998,129.8404,129.9272,17800.0
2014-06-24 14:30:00,134.72,134.83,134.6,134.68,26800.0,129.9368,130.0429,129.8211,129.8982,26800.0
2014-06-24 15:00:00,134.64,134.69,134.25,134.35,43300.0,129.8597,129.9079,129.4835,129.58,43300.0
2014-06-24 15:30:00,134.35,134.44,133.95,134.08,68200.0,129.58,129.6668,129.1942,129.3195,68200.0
2014-06-25 09:30:00,133.59,135.17,133.59,134.8,33700.0,128.8469,130.3708,128.8469,130.014,33700.0
2014-06-25 10:00:00,134.81,135.39,134.48,134.84,22500.0,130.0236,130.583,129.7053,130.0526,22500.0
2014-06-25 10:30:00,134.85,135.92,134.55,135.92,19200.0,130.0622,131.0942,129.7729,131.0942,19200.0
2014-06-25 11:00:00,135.83,135.92,135.13,135.23,11400.0,131.0074,131.0942,130.3323,130.4287,11400.0
2014-06-25 11:30:00,135.22,135.22,134.76,135.08,11800.0,130.4191,130.4191,129.9754,130.284,11800.0
2014-06-25 12:00:00,135.03,135.33,134.71,135.26,12900.0,130.2358,130.5252,129.9272,130.4576,12900.0
2014-06-25 12:30:00,135.3,135.8,135.2,135.71,39000.0,130.4962,130.9785,130.3998,130.8917,39000.0
2014-06-25 13:00:00,135.73,136.3,135.7,135.96,14300.0,130.911,131.4607,130.882,131.1328,14300.0
2014-06-25 13:30:00,136.11,136.19,135.88,136.02,28300.0,131.2775,131.3546,131.0556,131.1907,28300.0
2014-06-25 14:00:00,136.03,136.06,135.76,136.05,17600.0,131.2003,131.2292,130.9399,131.2196,17600.0
2014-06-25 14:30:00,135.94,136.18,135.78,135.78,19100.0,131.1135,131.345,130.9592,130.9592,19100.0
2014-06-25 15:00:00,135.77,135.86,135.53,135.75,25500.0,130.9495,131.0363,130.7181,130.9302,25500.0
2014-06-25 15:30:00,135.78,136.36,135.78,136.14,61000.0,130.9592,131.5186,130.9592,131.3064,61000.0
2014-06-26 09:30:00,135.98,136.11,134.27,134.81,11800.0,131.1521,131.2775,129.5028,130.0236,11800.0
2014-06-26 10:00:00,134.48,135.55,134.34,135.39,21700.0,129.7053,130.7373,129.5703,130.583,21700.0
2014-06-26 10:30:00,135.34,135.37,134.56,134.94,56200.0,130.5348,130.5637,129.7825,130.149,56200.0
2014-06-26 11:00:00,135.02,135.87,134.91,135.68,20300.0,130.2262,131.046,130.1201,130.8627,20300.0
2014-06-26 11:30:00,135.68,135.87,135.51,135.65,10000.0,130.8627,131.046,130.6988,130.8338,10000.0
2014-06-26 12:00:00,135.64,136.12,135.61,135.85,16300.0,130.8242,131.2871,130.7952,131.0267,16300.0
2014-06-26 12:30:00,135.84,136.25,135.76,136.11,14700.0,131.0171,131.4125,130.9399,131.2775,14700.0
2014-06-26 13:00:00,136.04,136.37,135.73,136.35,11300.0,131.21,131.5282,130.911,131.5089,11300.0
2014-06-26 13:30:00,136.4,136.51,136.03,136.03,16700.0,131.5572,131.6633,131.2003,131.2003,16700.0
2014-06-26 14:00:00,136.04,138.21,135.78,137.9,56300.0,131.21,133.3029,130.9592,133.0039,56300.0
2014-06-26 14:30:00,137.86,137.89,136.59,137.15,48100.0,132.9653,132.9943,131.7404,132.2805,48100.0
2014-06-26 15:00:00,137.03,137.25,136.95,137.01,42200.0,132.1648,132.377,132.0876,132.1455,42200.0
2014-06-26 15:30:00,137.0,137.38,136.98,137.13,122700.0,132.1359,132.5024,132.1166,132.2613,122700.0
2014-06-27 09:30:00,136.13,137.41,136.13,137.07,34700.0,131.2968,132.5313,131.2968,132.2034,34700.0
2014-06-27 10:00:00,137.15,137.23,136.49,136.59,11600.0,132.2805,132.3577,131.644,131.7404,11600.0
2014-06-27 10:30:00,136.59,137.27,136.48,137.12,14200.0,131.7404,132.3963,131.6343,132.2516,14200.0
2014-06-27 11:00:00,137.27,137.57,136.9,137.0,9100.0,132.3963,132.6856,132.0394,132.1359,9100.0
2014-06-27 11:30:00,137.01,137.24,136.69,136.77,29800.0,132.1455,132.3673,131.8369,131.914,29800.0
2014-06-27 12:00:00,136.78,136.83,136.3,136.43,20600.0,131.9237,131.9719,131.4607,131.5861,20600.0
2014-06-27 12:30:00,136.4,136.54,136.28,136.3,6500.0,131.5572,131.6922,131.4414,131.4607,6500.0
2014-06-27 13:00:00,136.33,136.62,135.74,135.93,10400.0,131.4897,131.7694,130.9206,131.1039,10400.0
2014-06-27 13:30:00,135.92,136.51,135.83,136.49,20500.0,131.0942,131.6633,131.0074,131.644,20500.0
2014-06-27 14:00:00,136.53,136.85,136.26,136.26,35500.0,131.6826,131.9912,131.4221,131.4221,35500.0
2014-06-27 14:30:00,136.36,136.4,135.82,136.05,38100.0,131.5186,131.5572,130.9978,131.2196,38100.0
2014-06-27 15:00:00,136.13,136.34,135.85,135.92,107900.0,131.2968,131.4993,131.0267,131.0942,107900.0
2014-06-27 15:30:00,135.84,137.41,135.83,136.35,492700.0,131.0171,132.5313,131.0074,131.5089,492700.0
2014-06-30 09:30:00,136.31,136.96,135.51,136.47,33000.0,131.4704,132.0973,130.6988,131.6247,33000.0
2014-06-30 10:00:00,136.42,137.0,136.25,136.99,28600.0,131.5765,132.1359,131.4125,132.1262,28600.0
2014-06-30 10:30:00,136.95,137.18,136.9,137.18,29800.0,132.0876,132.3095,132.0394,132.3095,29800.0
2014-06-30 11:00:00,137.1,137.47,136.99,137.41,26000.0,132.2323,132.5892,132.1262,132.5313,26000.0
2014-06-30 11:30:00,137.43,137.83,137.37,137.7,26000.0,132.5506,132.9364,132.4927,132.811,26000.0
2014-06-30 12:00:00,137.69,138.13,137.68,138.1,24100.0,132.8014,133.2257,132.7917,133.1968,24100.0
2014-06-30 12:30:00,138.1,138.21,137.92,138.0,48400.0,133.1968,133.3029,133.0232,133.1004,48400.0
2014-06-30 13:00:00,137.91,138.04,137.81,137.81,21100.0,133.0136,133.1389,132.9171,132.9171,21100.0
2014-06-30 13:30:00,137.84,137.94,137.65,137.9,18100.0,132.946,133.0425,132.7628,133.0039,18100.0
2014-06-30 14:00:00,137.93,138.05,137.92,137.99,18000.0,133.0328,133.1486,133.0232,133.0907,18000.0
2014-06-30 14:30:00,137.98,138.11,137.89,138.02,37500.0,133.0811,133.2065,132.9943,133.1197,37500.0
2014-06-30 15:00:00,138.0,138.46,138.0,138.13,48800.0,133.1004,133.544,133.1004,133.2257,48800.0
2014-06-30 15:30:00,138.14,138.37,137.75,138.29,122300.0,133.2354,133.4572,132.8592,133.3801,122300.0
2014-07-01 09:30:00,131.2,132.51,125.83,126.85,413800.0,126.5418,127.8053,121.3625,122.3462,413800.0
2014-07-01 10:00:00,126.85,127.39,125.04,125.54,374300.0,122.3462,122.8671,120.6005,121.0827,374300.0
2014-07-01 10:30:00,125.6,126.12,122.41,122.61,289700.0,121.1406,121.6422,118.0639,118.2568,289700.0
2014-07-01 11:00:00,122.55,123.95,122.51,122.76,277700.0,118.1989,119.5492,118.1603,118.4015,277700.0
2014-07-01 11:30:00,122.76,123.29,121.8,122.53,160400.0,118.4015,118.9126,117.4755,118.1796,160400.0
2014-07-01 12:00:00,122.68,122.74,120.75,120.82,139100.0,118.3243,118.3822,116.4628,116.5303,139100.0
2014-07-01 12:30:00,120.77,120.82,119.46,119.89,177300.0,116.4821,116.5303,115.2186,115.6334,177300.0
2014-07-01 13:00:00,119.85,120.42,119.81,120.02,97900.0,115.5948,116.1445,115.5562,115.7587,97900.0
2014-07-01 13:30:00,120.02,120.02,118.41,118.64,137800.0,115.7587,115.7587,114.2059,114.4277,137800.0
2014-07-01 14:00:00,118.64,118.94,117.33,117.73,183100.0,114.4277,114.7171,113.1642,113.55,183100.0
2014-07-01 14:30:00,117.71,119.3,117.41,118.38,275900.0,113.5308,115.0643,113.2414,114.177,275900.0
2014-07-01 15:00:00,118.38,118.75,117.74,118.3,288800.0,114.177,114.5338,113.5597,114.0998,288800.0
2014-07-01 15:30:00,118.3,118.74,117.4,117.62,454900.0,114.0998,114.5242,113.2318,113.4439,454900.0
2014-07-02 09:30:00,116.6,117.31,113.15,115.1,177100.0,112.4602,113.145,109.1327,111.0134,177100.0
2014-07-02 10:00:00,115.03,117.64,115.0,117.28,95900.0,110.9459,113.4632,110.917,113.116,95900.0
2014-07-02 10:30:00,117.33,117.38,116.76,117.17,81500.0,113.1642,113.2125,112.6145,113.0099,81500.0
2014-07-02 11:00:00,117.16,117.4,116.6,117.06,59100.0,113.0003,113.2318,112.4602,112.9038,59100.0
2014-07-02 11:30:00,117.01,117.07,116.7,116.85,41400.0,112.8556,112.9135,112.5566,112.7013,41400.0
2014-07-02 12:00:00,116.86,118.15,116.84,117.97,69500.0,112.7109,113.9551,112.6916,113.7815,69500.0
2014-07-02 12:30:00,118.12,118.22,117.54,117.98,39900.0,113.9262,114.0226,113.3668,113.7912,39900.0
2014-07-02 13:00:00,118.01,118.12,117.92,118.08,33900.0,113.8201,113.9262,113.7333,113.8876,33900.0
2014-07-02 13:30:00,118.11,118.91,118.11,118.88,56500.0,113.9165,114.6881,113.9165,114.6592,56500.0
2014-07-02 14:00:00,118.89,119.44,118.67,119.13,82500.0,114.6689,115.1993,114.4567,114.9003,82500.0
2014-07-02 14:30:00,119.15,119.79,119.03,119.74,70100.0,114.9196,115.5369,114.8039,115.4887,70100.0
2014-07-02 15:00:00,119.74,119.99,119.03,119.06,103900.0,115.4887,115.7298,114.8039,114.8328,103900.0
2014-07-02 15:30:00,119.06,119.52,119.03,119.51,180000.0,114.8328,115.2765,114.8039,115.2668,180000.0
2014-07-03 09:30:00,119.67,120.99,118.83,118.9,75400.0,115.4212,116.6943,114.611,114.6785,75400.0
2014-07-03 10:00:00,118.96,119.41,118.72,118.87,67900.0,114.7364,115.1704,114.5049,114.6496,67900.0
2014-07-03 10:30:00,118.81,119.58,118.44,119.11,41600.0,114.5917,115.3344,114.2348,114.881,41600.0
2014-07-03 11:00:00,119.18,119.27,118.75,119.21,46600.0,114.9486,115.0354,114.5338,114.9775,46600.0
2014-07-03 11:30:00,119.19,119.19,118.5,118.5,32000.0,114.9582,114.9582,114.2927,114.2927,32000.0
2014-07-03 12:00:00,118.54,118.54,118.15,118.32,40800.0,114.3313,114.3313,113.9551,114.1191,40800.0
2014-07-03 12:30:00,118.29,118.76,117.96,118.75,78100.0,114.0902,114.5435,113.7719,114.5338,78100.0
2014-07-07 09:30:00,119.4,120.48,119.0,119.22,87500.0,115.1607,116.2024,114.7749,114.9871,87500.0
2014-07-07 10:00:00,119.42,119.94,119.13,119.82,58300.0,115.18,115.6816,114.9003,115.5658,58300.0
2014-07-07 10:30:00,119.63,119.95,119.46,119.57,45900.0,115.3826,115.6912,115.2186,115.3247,45900.0
2014-07-07 11:00:00,119.55,119.73,119.35,119.7,54900.0,115.3054,115.479,115.1125,115.4501,54900.0
2014-07-07 11:30:00,119.65,119.67,119.32,119.53,50700.0,115.4019,115.4212,115.0836,115.2861,50700.0
2014-07-07 12:00:00,119.53,119.85,119.44,119.57,21100.0,115.2861,115.5948,115.1993,115.3247,21100.0
2014-07-07 12:30:00,119.51,119.52,119.22,119.42,56700.0,115.2668,115.2765,114.9871,115.18,56700.0
2014-07-07 13:00:00,119.45,119.58,119.27,119.3,83800.0,115.209,115.3344,115.0354,115.0643,83800.0
2014-07-07 13:30:00,119.36,119.67,119.3,119.36,34900.0,115.1222,115.4212,115.0643,115.1222,34900.0
2014-07-07 14:00:00,119.32,119.52,119.3,119.34,47600.0,115.0836,115.2765,115.0643,115.1029,47600.0
2014-07-07 14:30:00,119.31,119.51,119.24,119.37,65900.0,115.0739,115.2668,115.0064,115.1318,65900.0
2014-07-07 15:00:00,119.36,119.45,119.2,119.33,82800.0,115.1222,115.209,114.9678,115.0932,82800.0
2014-07-07 15:30:00,119.29,119.43,119.23,119.42,122800.0,115.0547,115.1897,114.9968,115.18,122800.0
2014-07-08 09:30:00,118.93,119.46,117.63,118.05,26000.0,114.7074,115.2186,113.4536,113.8587,26000.0
2014-07-08 10:00:00,117.88,117.96,117.11,117.15,32800.0,113.6947,113.7719,112.9521,112.9906,32800.0
2014-07-08 10:30:00,117.02,117.1,116.31,116.34,26500.0,112.8652,112.9424,112.1805,112.2094,26500.0
2014-07-08 11:00:00,116.26,116.26,114.97,114.97,56000.0,112.1322,112.1322,110.888,110.888,56000.0
2014-07-08 11:30:00,114.96,115.2,114.8,114.97,30300.0,110.8784,111.1099,110.7241,110.888,30300.0
2014-07-08 12:00:00,115.0,115.26,114.68,115.12,18900.0,110.917,111.1677,110.6083,111.0327,18900.0
2014-07-08 12:30:00,115.16,115.42,115.06,115.37,30200.0,111.0713,111.3221,110.9748,111.2738,30200.0
2014-07-08 13:00:00,115.41,116.13,115.38,116.08,21200.0,111.3124,112.0068,111.2835,111.9586,21200.0
2014-07-08 13:30:00,116.07,116.27,115.95,116.07,15300.0,111.949,112.1419,111.8332,111.949,15300.0
2014-07-08 14:00:00,116.03,116.26,115.83,116.11,48400.0,111.9104,112.1322,111.7175,111.9876,48400.0
2014-07-08 14:30:00,116.14,116.18,115.72,115.75,26600.0,112.0165,112.0551,111.6114,111.6403,26600.0
2014-07-08 15:00:00,115.77,115.79,115.51,115.58,31800.0,111.6596,111.6789,111.4089,111.4764,31800.0
2014-07-08 15:30:00,115.56,115.94,115.47,115.75,115100.0,111.4571,111.8236,111.3703,111.6403,115100.0
2014-07-09 09:30:00,116.21,116.51,116.01,116.09,13400.0,112.084,112.3734,111.8911,111.9683,13400.0
2014-07-09 10:00:00,116.04,116.4,115.78,115.93,30300.0,111.92,112.2673,111.6693,111.8139,30300.0
2014-07-09 10:30:00,115.87,116.15,115.38,115.38,16800.0,111.7561,112.0261,111.2835,111.2835,16800.0
2014-07-09 11:00:00,115.51,115.51,114.96,115.33,26900.0,111.4089,111.4089,110.8784,111.2353,26900.0
2014-07-09 11:30:00,115.33,115.33,114.42,114.5,61900.0,111.2353,111.2353,110.3576,110.4347,61900.0
2014-07-09 12:00:00,114.54,114.98,114.41,114.67,27900.0,110.4733,110.8977,110.3479,110.5987,27900.0
2014-07-09 12:30:00,114.67,115.1,114.6,115.04,23800.0,110.5987,111.0134,110.5312,110.9555,23800.0
2014-07-09 13:00:00,115.11,115.47,115.05,115.17,19400.0,111.0231,111.3703,110.9652,111.0809,19400.0
2014-07-09 13:30:00,115.17,115.38,115.1,115.15,19400.0,111.0809,111.2835,111.0134,111.0616,19400.0
2014-07-09 14:00:00,115.16,115.66,115.0,115.41,26100.0,111.0713,111.5535,110.917,111.3124,26100.0
2014-07-09 14:30:00,115.41,115.56,115.17,115.44,23900.0,111.3124,111.4571,111.0809,111.3413,23900.0
2014-07-09 15:00:00,115.46,115.6,115.25,115.35,31200.0,111.3606,111.4957,111.1581,111.2545,31200.0
2014-07-09 15:30:00,115.33,115.52,115.18,115.34,81500.0,111.2353,111.4185,111.0906,111.2449,81500.0
2014-07-10 09:30:00,113.89,114.7,113.6,114.24,18900.0,109.8464,110.6276,109.5667,110.184,18900.0
2014-07-10 10:00:00,114.4,114.87,114.08,114.64,27300.0,110.3383,110.7916,110.0296,110.5697,27300.0
2014-07-10 10:30:00,114.74,114.84,114.28,114.31,22600.0,110.6662,110.7626,110.2225,110.2515,22600.0
2014-07-10 11:00:00,114.44,114.51,113.97,113.97,28000.0,110.3769,110.4444,109.9235,109.9235,28000.0
2014-07-10 11:30:00,114.0,114.28,113.95,114.11,15000.0,109.9525,110.2225,109.9042,110.0586,15000.0
2014-07-10 12:00:00,114.13,114.4,113.98,114.16,21900.0,110.0779,110.3383,109.9332,110.1068,21900.0
2014-07-10 12:30:00,114.2,114.43,114.2,114.27,7200.0,110.1454,110.3672,110.1454,110.2129,7200.0
2014-07-10 13:00:00,114.36,114.77,114.3,114.57,13800.0,110.2997,110.6951,110.2418,110.5022,13800.0
2014-07-10 13:30:00,114.64,114.67,114.29,114.51,12000.0,110.5697,110.5987,110.2322,110.4444,12000.0
2014-07-10 14:00:00,114.51,114.63,114.36,114.5,20100.0,110.4444,110.5601,110.2997,110.4347,20100.0
2014-07-10 14:30:00,114.58,114.64,113.6,113.62,29600.0,110.5119,110.5697,109.5667,109.586,29600.0
2014-07-10 15:00:00,113.61,113.84,113.36,113.8,41900.0,109.5763,109.7982,109.3352,109.7596,41900.0
2014-07-10 15:30:00,113.78,113.87,113.38,113.55,84900.0,109.7403,109.8271,109.3545,109.5184,84900.0
2014-07-11 09:30:00,113.16,114.09,112.33,113.2,69900.0,109.1423,110.0393,108.3418,109.1809,69900.0
2014-07-11 10:00:00,113.05,113.32,112.98,113.16,45200.0,109.0362,109.2966,108.9687,109.1423,45200.0
2014-07-11 10:30:00,113.22,113.46,112.84,112.87,42500.0,109.2002,109.4316,108.8337,108.8626,42500.0
2014-07-11 11:00:00,112.89,113.06,112.55,112.84,24400.0,108.8819,109.0458,108.554,108.8337,24400.0
2014-07-11 11:30:00,112.96,113.14,112.73,112.84,31200.0,108.9494,109.123,108.7276,108.8337,31200.0
2014-07-11 12:00:00,112.8,113.11,112.8,112.98,31400.0,108.7951,109.0941,108.7951,108.9687,31400.0
2014-07-11 12:30:00,112.97,113.14,112.91,113.05,13500.0,108.959,109.123,108.9012,109.0362,13500.0
2014-07-11 13:00:00,113.1,113.31,113.02,113.19,25300.0,109.0844,109.287,109.0073,109.1712,25300.0
2014-07-11 13:30:00,113.22,113.41,113.13,113.25,19400.0,109.2002,109.3834,109.1134,109.2291,19400.0
2014-07-11 14:00:00,113.3,113.63,113.26,113.63,14700.0,109.2773,109.5956,109.2387,109.5956,14700.0
2014-07-11 14:30:00,113.65,113.81,113.6,113.7,12100.0,109.6149,109.7692,109.5667,109.6631,12100.0
2014-07-11 15:00:00,113.76,114.33,113.71,114.3,26000.0,109.721,110.2708,109.6728,110.2418,26000.0
2014-07-11 15:30:00,114.34,114.53,114.08,114.16,62300.0,110.2804,110.4637,110.0296,110.1068,62300.0
2014-07-14 09:30:00,114.82,115.29,114.31,114.56,24200.0,110.7434,111.1967,110.2515,110.4926,24200.0
2014-07-14 10:00:00,114.56,114.9,114.56,114.66,19300.0,110.4926,110.8205,110.4926,110.589,19300.0
2014-07-14 10:30:00,114.62,115.24,114.62,115.18,10100.0,110.5505,111.1484,110.5505,111.0906,10100.0
2014-07-14 11:00:00,115.18,115.41,114.73,114.81,11400.0,111.0906,111.3124,110.6566,110.7337,11400.0
2014-07-14 11:30:00,114.81,114.84,114.15,114.17,24400.0,110.7337,110.7626,110.0971,110.1164,24400.0
2014-07-14 12:00:00,114.16,114.23,113.78,114.15,6300.0,110.1068,110.1743,109.7403,110.0971,6300.0
2014-07-14 12:30:00,114.09,114.11,113.57,113.75,17400.0,110.0393,110.0586,109.5377,109.7113,17400.0
2014-07-14 13:00:00,113.8,114.14,113.77,114.0,13200.0,109.7596,110.0875,109.7306,109.9525,13200.0
2014-07-14 13:30:00,114.0,114.19,113.99,114.15,16600.0,109.9525,110.1357,109.9428,110.0971,16600.0
2014-07-14 14:00:00,114.13,114.47,114.07,114.43,22300.0,110.0779,110.4058,110.02,110.3672,22300.0
2014-07-14 14:30:00,114.33,114.33,113.88,114.07,44300.0,110.2708,110.2708,109.8367,110.02,44300.0
2014-07-14 15:00:00,114.0,114.05,113.37,113.78,28400.0,109.9525,110.0007,109.3448,109.7403,28400.0
2014-07-14 15:30:00,113.71,113.93,113.44,113.49,70600.0,109.6728,109.885,109.4124,109.4606,70600.0
2014-07-15 09:30:00,113.69,114.58,113.02,113.54,7900.0,109.6535,110.5119,109.0073,109.5088,7900.0
2014-07-15 10:00:00,113.58,114.31,113.37,114.29,39400.0,109.5474,110.2515,109.3448,110.2322,39400.0
2014-07-15 10:30:00,114.33,114.34,113.34,113.79,25800.0,110.2708,110.2804,109.3159,109.7499,25800.0
2014-07-15 11:00:00,113.62,113.82,113.17,113.82,19700.0,109.586,109.7789,109.1519,109.7789,19700.0
2014-07-15 11:30:00,113.84,113.98,113.6,113.7,25000.0,109.7982,109.9332,109.5667,109.6631,25000.0
2014-07-15 12:00:00,113.73,113.95,113.2,113.57,12000.0,109.6921,109.9042,109.1809,109.5377,12000.0
2014-07-15 12:30:00,113.42,113.52,113.21,113.27,11100.0,109.3931,109.4895,109.1905,109.2484,11100.0
2014-07-15 13:00:00,113.3,113.84,113.19,113.58,7800.0,109.2773,109.7982,109.1712,109.5474,7800.0
2014-07-15 13:30:00,113.68,113.82,113.28,113.33,9200.0,109.6438,109.7789,109.258,109.3063,9200.0
2014-07-15 14:00:00,113.38,113.8,113.33,113.71,15800.0,109.3545,109.7596,109.3063,109.6728,15800.0
2014-07-15 14:30:00,113.8,113.8,113.15,113.23,12300.0,109.7596,109.7596,109.1327,109.2098,12300.0
2014-07-15 15:00:00,113.31,113.4,113.1,113.35,13200.0,109.287,109.3738,109.0844,109.3256,13200.0
2014-07-15 15:30:00,113.27,113.27,112.92,113.05,38100.0,109.2484,109.2484,108.9108,109.0362,38100.0
2014-07-16 09:30:00,113.43,114.13,112.11,112.24,14100.0,109.5281,110.204,108.2535,108.379,14100.0
2014-07-16 10:00:00,112.47,112.87,112.17,112.29,17000.0,108.6011,108.9873,108.3114,108.4273,17000.0
2014-07-16 10:30:00,112.28,112.81,112.24,112.61,30100.0,108.4176,108.9294,108.379,108.7363,30100.0
2014-07-16 11:00:00,112.65,113.14,112.65,112.98,11700.0,108.7749,109.2481,108.7749,109.0936,11700.0
2014-07-16 11:30:00,112.99,113.12,112.75,113.09,13000.0,109.1032,109.2287,108.8715,109.1998,13000.0
2014-07-16 12:00:00,113.15,113.49,112.88,113.39,11400.0,109.2577,109.586,108.997,109.4895,11400.0
2014-07-16 12:30:00,113.4,113.68,113.31,113.65,14800.0,109.4991,109.7695,109.4122,109.7405,14800.0
2014-07-16 13:00:00,113.59,113.64,113.19,113.29,11000.0,109.6826,109.7309,109.2963,109.3929,11000.0
2014-07-16 13:30:00,113.3,113.65,113.13,113.64,26700.0,109.4026,109.7405,109.2384,109.7309,26700.0
2014-07-16 14:00:00,113.8,114.0,113.48,113.58,11400.0,109.8854,110.0785,109.5764,109.6729,11400.0
2014-07-16 14:30:00,113.64,113.67,113.26,113.31,10700.0,109.7309,109.7598,109.3639,109.4122,10700.0
2014-07-16 15:00:00,113.28,113.43,113.16,113.34,21100.0,109.3832,109.5281,109.2674,109.4412,21100.0
2014-07-16 15:30:00,113.35,113.5,113.24,113.46,40300.0,109.4508,109.5957,109.3446,109.5571,40300.0
2014-07-17 09:30:00,112.63,113.57,112.41,112.5,14800.0,108.7556,109.6633,108.5432,108.6301,14800.0
2014-07-17 10:00:00,112.65,113.17,112.36,112.9,31700.0,108.7749,109.277,108.4949,109.0163,31700.0
2014-07-17 10:30:00,112.91,112.98,112.36,112.43,9900.0,109.026,109.0936,108.4949,108.5625,9900.0
2014-07-17 11:00:00,112.35,112.44,111.66,111.71,16000.0,108.4852,108.5721,107.819,107.8673,16000.0
2014-07-17 11:30:00,111.66,112.12,111.37,111.6,19100.0,107.819,108.2631,107.5389,107.761,19100.0
2014-07-17 12:00:00,111.58,111.64,111.15,111.41,20200.0,107.7417,107.7997,107.3265,107.5776,20200.0
2014-07-17 12:30:00,111.37,111.6,111.34,111.42,12300.0,107.5389,107.761,107.51,107.5872,12300.0
2014-07-17 13:00:00,111.43,111.9,111.4,111.84,49200.0,107.5969,108.0507,107.5679,107.9928,49200.0
2014-07-17 13:30:00,111.91,112.22,111.66,112.01,21300.0,108.0604,108.3597,107.819,108.1569,21300.0
2014-07-17 14:00:00,112.09,112.14,111.62,111.75,36300.0,108.2342,108.2825,107.7803,107.9059,36300.0
2014-07-17 14:30:00,111.84,112.06,111.74,111.91,32900.0,107.9928,108.2052,107.8962,108.0604,32900.0
2014-07-17 15:00:00,111.99,112.0,111.15,111.23,81300.0,108.1376,108.1473,107.3265,107.4038,81300.0
2014-07-17 15:30:00,111.23,111.41,110.94,111.36,106300.0,107.4038,107.5776,107.1237,107.5293,106300.0
2014-07-18 09:30:00,111.52,112.65,111.52,112.65,15800.0,107.6838,108.7749,107.6838,108.7749,15800.0
2014-07-18 10:00:00,112.61,112.75,112.39,112.68,10600.0,108.7363,108.8715,108.5239,108.8039,10600.0
2014-07-18 10:30:00,112.75,113.15,112.65,113.13,8100.0,108.8715,109.2577,108.7749,109.2384,8100.0
2014-07-18 11:00:00,113.18,113.18,112.72,112.93,23400.0,109.2867,109.2867,108.8425,109.0453,23400.0
2014-07-18 11:30:00,112.96,113.52,112.93,113.34,11500.0,109.0743,109.615,109.0453,109.4412,11500.0
2014-07-18 12:00:00,113.4,114.11,113.34,114.11,11900.0,109.4991,110.1847,109.4412,110.1847,11900.0
2014-07-18 12:30:00,114.1,114.13,113.7,113.81,7500.0,110.175,110.204,109.7888,109.895,7500.0
2014-07-18 13:00:00,113.87,113.98,113.74,113.9,13500.0,109.9529,110.0592,109.8274,109.9819,13500.0
2014-07-18 13:30:00,113.83,114.14,113.76,114.13,16000.0,109.9143,110.2137,109.8467,110.204,16000.0
2014-07-18 14:00:00,114.06,114.27,113.96,114.25,13700.0,110.1364,110.3392,110.0399,110.3199,13700.0
2014-07-18 14:30:00,114.14,114.69,114.07,114.69,35700.0,110.2137,110.7447,110.1461,110.7447,35700.0
2014-07-18 15:00:00,114.66,114.88,114.58,114.75,37900.0,110.7158,110.9282,110.6385,110.8027,37900.0
2014-07-18 15:30:00,114.72,114.88,114.6,114.65,74300.0,110.7737,110.9282,110.6578,110.7061,74300.0
2014-07-21 09:30:00,114.11,114.59,112.89,113.43,28700.0,110.1847,110.6482,109.0067,109.5281,28700.0
2014-07-21 10:00:00,113.46,113.46,112.79,112.95,26200.0,109.5571,109.5571,108.9101,109.0646,26200.0
2014-07-21 10:30:00,112.95,113.0,112.35,112.55,19700.0,109.0646,109.1129,108.4852,108.6784,19700.0
2014-07-21 11:00:00,112.42,112.68,112.3,112.55,18900.0,108.5528,108.8039,108.437,108.6784,18900.0
2014-07-21 11:30:00,112.52,112.72,112.39,112.68,15800.0,108.6494,108.8425,108.5239,108.8039,15800.0
2014-07-21 12:00:00,112.68,112.68,111.76,111.97,19400.0,108.8039,108.8039,107.9155,108.1183,19400.0
2014-07-21 12:30:00,111.96,112.09,111.83,111.83,13700.0,108.1087,108.2342,107.9831,107.9831,13700.0
2014-07-21 13:00:00,111.81,112.55,111.76,112.48,20800.0,107.9638,108.6784,107.9155,108.6108,20800.0
2014-07-21 13:30:00,112.48,112.79,112.42,112.56,22600.0,108.6108,108.9101,108.5528,108.688,22600.0
2014-07-21 14:00:00,112.56,112.7,112.26,112.44,22100.0,108.688,108.8232,108.3983,108.5721,22100.0
2014-07-21 14:30:00,112.44,112.65,112.28,112.54,27000.0,108.5721,108.7749,108.4176,108.6687,27000.0
2014-07-21 15:00:00,112.53,112.66,112.45,112.55,31500.0,108.659,108.7846,108.5818,108.6784,31500.0
2014-07-21 15:30:00,112.55,112.71,112.38,112.5,62800.0,108.6784,108.8329,108.5142,108.6301,62800.0
2014-07-22 09:30:00,113.41,113.68,112.85,113.45,8100.0,109.5088,109.7695,108.968,109.5474,8100.0
2014-07-22 10:00:00,113.52,114.39,113.49,114.38,25200.0,109.615,110.4551,109.586,110.4454,25200.0
2014-07-22 10:30:00,114.37,114.38,113.64,113.97,10700.0,110.4357,110.4454,109.7309,110.0495,10700.0
2014-07-22 11:00:00,113.94,114.35,113.91,114.25,20100.0,110.0205,110.4164,109.9916,110.3199,20100.0
2014-07-22 11:30:00,114.2,114.34,114.12,114.31,9300.0,110.2716,110.4068,110.1943,110.3778,9300.0
2014-07-22 12:00:00,114.33,114.6,114.32,114.57,7300.0,110.3971,110.6578,110.3875,110.6289,7300.0
2014-07-22 12:30:00,114.52,114.62,114.5,114.55,13300.0,110.5806,110.6771,110.5613,110.6096,13300.0
2014-07-22 13:00:00,114.56,114.56,114.36,114.36,6900.0,110.6192,110.6192,110.4261,110.4261,6900.0
2014-07-22 13:30:00,114.37,114.37,114.2,114.36,18200.0,110.4357,110.4357,110.2716,110.4261,18200.0
2014-07-22 14:00:00,114.33,114.43,114.2,114.34,9700.0,110.3971,110.4937,110.2716,110.4068,9700.0
2014-07-22 14:30:00,114.29,114.67,114.29,114.63,27200.0,110.3585,110.7254,110.3585,110.6868,27200.0
2014-07-22 15:00:00,114.65,114.72,114.3,114.31,15900.0,110.7061,110.7737,110.3682,110.3778,15900.0
2014-07-22 15:30:00,114.32,114.52,114.28,114.36,33900.0,110.3875,110.5806,110.3488,110.4261,33900.0
2014-07-23 09:30:00,114.49,114.49,113.54,113.62,12300.0,110.5516,110.5516,109.6343,109.7115,12300.0
2014-07-23 10:00:00,113.72,114.24,113.56,113.97,51800.0,109.8081,110.3102,109.6536,110.0495,51800.0
2014-07-23 10:30:00,113.99,114.34,113.96,114.3,18700.0,110.0688,110.4068,110.0399,110.3682,18700.0
2014-07-23 11:00:00,114.35,114.63,114.28,114.46,20000.0,110.4164,110.6868,110.3488,110.5227,20000.0
2014-07-23 11:30:00,114.46,114.93,114.46,114.77,18000.0,110.5227,110.9765,110.5227,110.822,18000.0
2014-07-23 12:00:00,114.82,114.94,114.76,114.77,18200.0,110.8703,110.9861,110.8123,110.822,18200.0
2014-07-23 12:30:00,114.79,114.8,114.58,114.61,18700.0,110.8413,110.851,110.6385,110.6675,18700.0
2014-07-23 13:00:00,114.61,114.79,114.49,114.62,12800.0,110.6675,110.8413,110.5516,110.6771,12800.0
2014-07-23 13:30:00,114.65,114.81,114.48,114.48,12100.0,110.7061,110.8606,110.542,110.542,12100.0
2014-07-23 14:00:00,114.55,114.55,114.26,114.36,15500.0,110.6096,110.6096,110.3295,110.4261,15500.0
2014-07-23 14:30:00,114.37,114.45,114.19,114.23,17900.0,110.4357,110.513,110.2619,110.3006,17900.0
2014-07-23 15:00:00,114.19,114.37,114.19,114.3,18700.0,110.2619,110.4357,110.2619,110.3682,18700.0
2014-07-23 15:30:00,114.3,114.33,113.99,114.0,44600.0,110.3682,110.3971,110.0688,110.0785,44600.0
2014-07-24 09:30:00,113.88,114.8,112.87,113.14,15300.0,109.9626,110.851,108.9873,109.2481,15300.0
2014-07-24 10:00:00,113.13,113.13,112.55,112.67,18700.0,109.2384,109.2384,108.6784,108.7942,18700.0
2014-07-24 10:30:00,112.66,112.82,112.28,112.45,30300.0,108.7846,108.9391,108.4176,108.5818,30300.0
2014-07-24 11:00:00,112.45,112.98,112.41,112.81,23100.0,108.5818,109.0936,108.5432,108.9294,23100.0
2014-07-24 11:30:00,112.82,113.04,112.73,112.96,7000.0,108.9391,109.1515,108.8522,109.0743,7000.0
2014-07-24 12:00:00,112.9,113.26,112.9,113.16,6300.0,109.0163,109.3639,109.0163,109.2674,6300.0
2014-07-24 12:30:00,113.19,113.19,112.9,112.92,5900.0,109.2963,109.2963,109.0163,109.0356,5900.0
2014-07-24 13:00:00,112.93,112.99,112.63,112.71,7600.0,109.0453,109.1032,108.7556,108.8329,7600.0
2014-07-24 13:30:00,112.81,112.93,112.65,112.93,7700.0,108.9294,109.0453,108.7749,109.0453,7700.0
2014-07-24 14:00:00,112.92,112.95,112.84,112.87,7800.0,109.0356,109.0646,108.9584,108.9873,7800.0
2014-07-24 14:30:00,112.87,112.87,112.52,112.57,15500.0,108.9873,108.9873,108.6494,108.6977,15500.0
2014-07-24 15:00:00,112.63,112.79,112.55,112.75,12900.0,108.7556,108.9101,108.6784,108.8715,12900.0
2014-07-24 15:30:00,112.75,112.92,112.57,112.58,56200.0,108.8715,109.0356,108.6977,108.7073,56200.0
2014-07-25 09:30:00,112.32,112.89,111.13,112.63,18600.0,108.4563,109.0067,107.3072,108.7556,18600.0
2014-07-25 10:00:00,112.7,112.84,112.29,112.5,7500.0,108.8232,108.9584,108.4273,108.6301,7500.0
2014-07-25 10:30:00,112.46,112.87,112.34,112.54,10200.0,108.5915,108.9873,108.4756,108.6687,10200.0
2014-07-25 11:00:00,112.53,112.53,112.0,112.35,13400.0,108.659,108.659,108.1473,108.4852,13400.0
2014-07-25 11:30:00,112.47,112.64,112.3,112.46,24900.0,108.6011,108.7653,108.437,108.5915,24900.0
2014-07-25 12:00:00,112.61,112.88,112.5,112.6,3600.0,108.7363,108.997,108.6301,108.7266,3600.0
2014-07-25 12:30:00,112.62,113.09,112.54,112.88,16700.0,108.7459,109.1998,108.6687,108.997,16700.0
2014-07-25 13:00:00,113.01,113.07,112.78,112.97,6300.0,109.1225,109.1805,108.9004,109.0839,6300.0
2014-07-25 13:30:00,113.0,113.12,112.89,113.01,9700.0,109.1129,109.2287,109.0067,109.1225,9700.0
2014-07-25 14:00:00,113.09,113.09,112.7,112.76,12000.0,109.1998,109.1998,108.8232,108.8811,12000.0
2014-07-25 14:30:00,112.85,113.1,112.85,113.1,10000.0,108.968,109.2094,108.968,109.2094,10000.0
2014-07-25 15:00:00,113.08,113.11,112.88,113.07,12200.0,109.1901,109.2191,108.997,109.1805,12200.0
2014-07-25 15:30:00,113.03,113.04,112.81,112.9,39800.0,109.1418,109.1515,108.9294,109.0163,39800.0
2014-07-28 09:30:00,113.12,113.12,112.05,112.05,5000.0,109.2287,109.2287,108.1956,108.1956,5000.0
2014-07-28 10:00:00,112.06,112.13,111.72,111.95,12700.0,108.2052,108.2728,107.8769,108.099,12700.0
2014-07-28 10:30:00,111.95,112.3,111.78,112.27,10600.0,108.099,108.437,107.9348,108.408,10600.0
2014-07-28 11:00:00,112.21,112.52,112.12,112.5,15100.0,108.3501,108.6494,108.2631,108.6301,15100.0
2014-07-28 11:30:00,112.39,112.53,111.68,111.68,19900.0,108.5239,108.659,107.8383,107.8383,19900.0
2014-07-28 12:00:00,111.75,111.82,111.59,111.75,6000.0,107.9059,107.9735,107.7514,107.9059,6000.0
2014-07-28 12:30:00,111.74,111.83,111.55,111.83,5600.0,107.8962,107.9831,107.7128,107.9831,5600.0
2014-07-28 13:00:00,111.86,112.07,111.62,112.07,3200.0,108.0121,108.2149,107.7803,108.2149,3200.0
2014-07-28 13:30:00,112.08,112.56,112.08,112.4,11100.0,108.2245,108.688,108.2245,108.5335,11100.0
2014-07-28 14:00:00,112.47,112.57,112.34,112.36,12800.0,108.6011,108.6977,108.4756,108.4949,12800.0
2014-07-28 14:30:00,112.35,112.39,111.57,111.69,47500.0,108.4852,108.5239,107.7321,107.8479,47500.0
2014-07-28 15:00:00,111.68,111.78,111.5,111.52,22200.0,107.8383,107.9348,107.6645,107.6838,22200.0
2014-07-28 15:30:00,111.5,111.66,111.42,111.47,46600.0,107.6645,107.819,107.5872,107.6355,46600.0
2014-07-29 09:30:00,111.45,111.78,111.01,111.28,15600.0,107.6162,107.9348,107.1913,107.452,15600.0
2014-07-29 10:00:00,111.47,111.95,111.47,111.7,30000.0,107.6355,108.099,107.6355,107.8576,30000.0
2014-07-29 10:30:00,111.73,111.74,111.3,111.45,4500.0,107.8866,107.8962,107.4714,107.6162,4500.0
2014-07-29 11:00:00,111.4,111.55,110.74,111.05,8300.0,107.5679,107.7128,106.9306,107.23,8300.0
2014-07-29 11:30:00,110.81,110.88,110.33,110.37,13400.0,106.9982,107.0658,106.5347,106.5733,13400.0
2014-07-29 12:00:00,110.37,110.49,110.02,110.29,17900.0,106.5733,106.6892,106.2354,106.4961,17900.0
2014-07-29 12:30:00,110.32,110.54,110.2,110.52,8400.0,106.5251,106.7375,106.4092,106.7182,8400.0
2014-07-29 13:00:00,110.55,110.86,110.41,110.65,4800.0,106.7472,107.0465,106.612,106.8437,4800.0
2014-07-29 13:30:00,110.72,110.75,110.46,110.67,21300.0,106.9113,106.9403,106.6602,106.863,21300.0
2014-07-29 14:00:00,110.64,110.74,110.22,110.33,15500.0,106.8341,106.9306,106.4285,106.5347,15500.0
2014-07-29 14:30:00,110.42,110.62,110.25,110.5,11300.0,106.6216,106.8147,106.4575,106.6989,11300.0
2014-07-29 15:00:00,110.49,110.63,110.41,110.44,11600.0,106.6892,106.8244,106.612,106.6409,11600.0
2014-07-29 15:30:00,110.38,110.46,109.76,109.85,59700.0,106.583,106.6602,105.9843,106.0712,59700.0
2014-07-30 09:30:00,110.11,110.44,109.28,109.28,16800.0,106.3223,106.6409,105.5208,105.5208,16800.0
2014-07-30 10:00:00,109.32,109.62,109.25,109.59,28100.0,105.5595,105.8491,105.4919,105.8202,28100.0
2014-07-30 10:30:00,109.6,109.65,109.07,109.37,20200.0,105.8298,105.8781,105.3181,105.6077,20200.0
2014-07-30 11:00:00,109.23,109.34,109.0,109.13,28800.0,105.4726,105.5788,105.2505,105.376,28800.0
2014-07-30 11:30:00,109.12,109.23,108.91,109.03,22300.0,105.3663,105.4726,105.1636,105.2794,22300.0
2014-07-30 12:00:00,108.99,109.3,108.99,109.3,12800.0,105.2408,105.5402,105.2408,105.5402,12800.0
2014-07-30 12:30:00,109.28,109.49,109.08,109.29,7100.0,105.5208,105.7236,105.3277,105.5305,7100.0
2014-07-30 13:00:00,109.32,109.4,109.05,109.08,35200.0,105.5595,105.6367,105.2988,105.3277,35200.0
2014-07-30 13:30:00,109.17,109.35,109.0,109.05,48100.0,105.4146,105.5884,105.2505,105.2988,48100.0
2014-07-30 14:00:00,109.0,109.64,108.86,109.31,31100.0,105.2505,105.8685,105.1153,105.5498,31100.0
2014-07-30 14:30:00,109.31,109.39,108.86,108.98,17800.0,105.5498,105.6271,105.1153,105.2312,17800.0
2014-07-30 15:00:00,109.01,109.37,108.8,109.37,31800.0,105.2601,105.6077,105.0574,105.6077,31800.0
2014-07-30 15:30:00,109.39,109.54,109.22,109.4,47100.0,105.6271,105.7719,105.4629,105.6367,47100.0
2014-07-31 09:30:00,108.63,109.49,108.04,108.76,22400.0,104.8932,105.7236,104.3235,105.0187,22400.0
2014-07-31 10:00:00,108.76,108.92,108.26,108.45,17600.0,105.0187,105.1732,104.5359,104.7194,17600.0
2014-07-31 10:30:00,108.5,108.89,107.98,107.98,42600.0,104.7677,105.1443,104.2656,104.2656,42600.0
2014-07-31 11:00:00,107.95,108.34,107.9,107.9,29400.0,104.2366,104.6132,104.1883,104.1883,29400.0
2014-07-31 11:30:00,107.97,108.36,107.12,107.29,59200.0,104.2559,104.6325,103.4351,103.5993,59200.0
2014-07-31 12:00:00,107.28,107.55,107.07,107.45,10300.0,103.5896,103.8504,103.3869,103.7538,10300.0
2014-07-31 12:30:00,107.52,108.05,107.52,108.05,8600.0,103.8214,104.3332,103.8214,104.3332,8600.0
2014-07-31 13:00:00,107.86,108.04,107.72,108.04,8300.0,104.1497,104.3235,104.0145,104.3235,8300.0
2014-07-31 13:30:00,107.99,108.37,107.88,107.98,10300.0,104.2752,104.6421,104.169,104.2656,10300.0
2014-07-31 14:00:00,108.04,108.24,107.72,107.85,10300.0,104.3235,104.5166,104.0145,104.14,10300.0
2014-07-31 14:30:00,107.83,107.83,107.34,107.34,15800.0,104.1207,104.1207,103.6476,103.6476,15800.0
2014-07-31 15:00:00,107.34,107.67,107.34,107.42,27400.0,103.6476,103.9662,103.6476,103.7248,27400.0
2014-07-31 15:30:00,107.47,107.73,107.24,107.24,69600.0,103.7731,104.0242,103.551,103.551,69600.0
2014-08-01 09:30:00,107.34,107.74,106.48,107.33,17400.0,103.6476,104.0338,102.8172,103.6379,17400.0
2014-08-01 10:00:00,107.45,107.88,106.46,106.67,38600.0,103.7538,104.169,102.7978,103.0006,38600.0
2014-08-01 10:30:00,106.84,106.84,106.02,106.12,16600.0,103.1648,103.1648,102.373,102.4695,16600.0
2014-08-01 11:00:00,106.18,106.21,105.63,105.73,21600.0,102.5275,102.5564,101.9964,102.093,21600.0
2014-08-01 11:30:00,105.73,105.78,104.69,104.97,30300.0,102.093,102.1412,101.0887,101.3591,30300.0
2014-08-01 12:00:00,104.89,106.06,104.88,106.05,19300.0,101.2819,102.4116,101.2722,102.402,19300.0
2014-08-01 12:30:00,106.07,106.5,105.8,106.34,16500.0,102.4213,102.8365,102.1606,102.682,16500.0
2014-08-01 13:00:00,106.24,107.15,106.12,107.11,15500.0,102.5854,103.4641,102.4695,103.4255,15500.0
2014-08-01 13:30:00,107.18,107.4,106.9,107.39,13500.0,103.4931,103.7055,103.2227,103.6959,13500.0
2014-08-01 14:00:00,107.45,107.86,107.31,107.64,18200.0,103.7538,104.1497,103.6186,103.9373,18200.0
2014-08-01 14:30:00,107.65,107.93,107.64,107.79,22700.0,103.9469,104.2173,103.9373,104.0821,22700.0
2014-08-01 15:00:00,107.77,108.01,107.63,107.65,26800.0,104.0628,104.2945,103.9276,103.9469,26800.0
2014-08-01 15:30:00,107.68,107.79,107.45,107.52,65100.0,103.9759,104.0821,103.7538,103.8214,65100.0
2014-08-04 09:30:00,107.52,108.45,107.25,107.72,16600.0,103.8214,104.7194,103.5607,104.0145,16600.0
2014-08-04 10:00:00,107.66,108.15,107.5,107.98,29800.0,103.9566,104.4297,103.8021,104.2656,29800.0
2014-08-04 10:30:00,107.94,107.94,107.4,107.63,59600.0,104.2269,104.2269,103.7055,103.9276,59600.0
2014-08-04 11:00:00,107.55,108.12,107.34,108.12,27700.0,103.8504,104.4007,103.6476,104.4007,27700.0
2014-08-04 11:30:00,108.14,108.14,107.73,107.99,5700.0,104.4201,104.4201,104.0242,104.2752,5700.0
2014-08-04 12:00:00,107.86,108.5,107.82,108.42,26100.0,104.1497,104.7677,104.1111,104.6904,26100.0
2014-08-04 12:30:00,108.55,108.55,108.27,108.4,4800.0,104.816,104.816,104.5456,104.6711,4800.0
2014-08-04 13:00:00,108.31,108.53,108.16,108.45,5000.0,104.5842,104.7966,104.4394,104.7194,5000.0
2014-08-04 13:30:00,108.47,108.83,108.47,108.55,8700.0,104.7387,105.0863,104.7387,104.816,8700.0
2014-08-04 14:00:00,108.61,108.63,108.31,108.41,5100.0,104.8739,104.8932,104.5842,104.6808,5100.0
2014-08-04 14:30:00,108.44,109.1,108.43,108.91,5100.0,104.7097,105.347,104.7001,105.1636,5100.0
2014-08-04 15:00:00,108.85,109.03,108.7,109.0,6800.0,105.1056,105.2794,104.9608,105.2505,6800.0
2014-08-04 15:30:00,108.95,109.21,108.9,109.03,48600.0,105.2022,105.4532,105.1539,105.2794,48600.0
2014-08-05 09:30:00,108.15,109.59,108.15,109.18,11900.0,104.4297,105.8202,104.4297,105.4243,11900.0
2014-08-05 10:00:00,109.5,109.65,108.74,109.58,7600.0,105.7333,105.8781,104.9994,105.8105,7600.0
2014-08-05 10:30:00,109.62,110.23,109.44,109.97,15100.0,105.8491,106.4382,105.6753,106.1871,15100.0
2014-08-05 11:00:00,109.93,110.2,109.55,109.87,19500.0,106.1485,106.4092,105.7816,106.0905,19500.0
2014-08-05 11:30:00,109.87,110.13,109.74,109.95,8500.0,106.0905,106.3416,105.965,106.1678,8500.0
2014-08-05 12:00:00,110.03,110.2,109.85,109.95,15000.0,106.245,106.4092,106.0712,106.1678,15000.0
2014-08-05 12:30:00,109.93,109.99,109.7,109.84,13500.0,106.1485,106.2064,105.9264,106.0616,13500.0
2014-08-05 13:00:00,109.88,110.2,109.86,109.93,8000.0,106.1002,106.4092,106.0809,106.1485,8000.0
2014-08-05 13:30:00,109.99,110.14,109.62,109.8,35400.0,106.2064,106.3513,105.8491,106.023,35400.0
2014-08-05 14:00:00,109.72,109.8,109.35,109.75,26000.0,105.9457,106.023,105.5884,105.9747,26000.0
2014-08-05 14:30:00,109.78,110.07,109.73,109.78,18500.0,106.0036,106.2837,105.9554,106.0036,18500.0
2014-08-05 15:00:00,109.88,109.9,109.49,109.76,25200.0,106.1002,106.1195,105.7236,105.9843,25200.0
2014-08-05 15:30:00,109.74,110.24,109.74,110.05,53500.0,105.965,106.4478,105.965,106.2644,53500.0
2014-08-06 09:30:00,109.33,109.97,109.12,109.65,11300.0,105.5691,106.1871,105.3663,105.8781,11300.0
2014-08-06 10:00:00,109.94,110.7,109.94,110.59,14000.0,106.1581,106.892,106.1581,106.7858,14000.0
2014-08-06 10:30:00,110.47,110.51,110.04,110.47,24000.0,106.6699,106.7085,106.2547,106.6699,24000.0
2014-08-06 11:00:00,110.5,110.5,110.01,110.08,13900.0,106.6989,106.6989,106.2257,106.2933,13900.0
2014-08-06 11:30:00,110.07,110.63,110.06,110.53,6400.0,106.2837,106.8244,106.274,106.7278,6400.0
2014-08-06 12:00:00,110.57,110.84,110.05,110.31,13200.0,106.7665,107.0272,106.2644,106.5154,13200.0
2014-08-06 12:30:00,110.22,110.74,110.22,110.67,15500.0,106.4285,106.9306,106.4285,106.863,15500.0
2014-08-06 13:00:00,110.45,110.61,110.03,110.05,8100.0,106.6506,106.8051,106.245,106.2644,8100.0
2014-08-06 13:30:00,110.06,110.23,109.75,109.93,6100.0,106.274,106.4382,105.9747,106.1485,6100.0
2014-08-06 14:00:00,109.99,110.26,109.98,110.13,11300.0,106.2064,106.4671,106.1968,106.3416,11300.0
2014-08-06 14:30:00,110.14,110.23,109.97,110.13,8300.0,106.3513,106.4382,106.1871,106.3416,8300.0
2014-08-06 15:00:00,110.14,110.27,109.91,110.1,12100.0,106.3513,106.4768,106.1292,106.3126,12100.0
2014-08-06 15:30:00,110.06,110.17,109.95,110.12,42700.0,106.274,106.3802,106.1678,106.3319,42700.0
2014-08-07 09:30:00,110.22,110.54,109.72,110.01,11300.0,106.4285,106.7375,105.9457,106.2257,11300.0
2014-08-07 10:00:00,110.24,110.77,110.16,110.54,12100.0,106.4478,106.9596,106.3706,106.7375,12100.0
2014-08-07 10:30:00,110.59,110.81,109.77,110.26,11100.0,106.7858,106.9982,105.994,106.4671,11100.0
2014-08-07 11:00:00,110.31,110.41,109.52,110.09,12700.0,106.5154,106.612,105.7526,106.303,12700.0
2014-08-07 11:30:00,110.04,110.28,109.7,109.92,7100.0,106.2547,106.4864,105.9264,106.1388,7100.0
2014-08-07 12:00:00,109.86,110.2,109.72,109.94,7000.0,106.0809,106.4092,105.9457,106.1581,7000.0
2014-08-07 12:30:00,109.83,109.93,109.68,109.93,3200.0,106.0519,106.1485,105.9071,106.1485,3200.0
2014-08-07 13:00:00,109.93,110.39,109.74,110.39,35300.0,106.1485,106.5927,105.965,106.5927,35300.0
2014-08-07 13:30:00,110.29,110.58,110.19,110.48,24400.0,106.4961,106.7761,106.3995,106.6796,24400.0
2014-08-07 14:00:00,110.49,110.64,110.14,110.33,6800.0,106.6892,106.8341,106.3513,106.5347,6800.0
2014-08-07 14:30:00,110.31,110.45,110.19,110.32,18100.0,106.5154,106.6506,106.3995,106.5251,18100.0
2014-08-07 15:00:00,110.39,110.5,110.23,110.47,50900.0,106.5927,106.6989,106.4382,106.6699,50900.0
2014-08-07 15:30:00,110.46,110.76,110.35,110.75,145600.0,106.6602,106.9499,106.554,106.9403,145600.0
2014-08-08 09:30:00,111.07,111.5,110.96,111.05,12800.0,107.2493,107.6645,107.1431,107.23,12800.0
2014-08-08 10:00:00,111.03,111.81,110.6,111.81,54700.0,107.2106,107.9638,106.7954,107.9638,54700.0
2014-08-08 10:30:00,111.81,111.94,111.37,111.45,41100.0,107.9638,108.0893,107.5389,107.6162,41100.0
2014-08-08 11:00:00,111.34,112.6,111.24,112.6,74800.0,107.51,108.7266,107.4134,108.7266,74800.0
2014-08-08 11:30:00,112.62,112.77,112.05,112.38,55500.0,108.7459,108.8908,108.1956,108.5142,55500.0
2014-08-08 12:00:00,112.38,112.47,112.02,112.17,30500.0,108.5142,108.6011,108.1666,108.3114,30500.0
2014-08-08 12:30:00,112.19,112.42,111.97,111.98,32000.0,108.3307,108.5528,108.1183,108.128,32000.0
2014-08-08 13:00:00,112.01,112.47,111.92,112.47,11000.0,108.1569,108.6011,108.07,108.6011,11000.0
2014-08-08 13:30:00,112.44,112.68,112.21,112.45,21200.0,108.5721,108.8039,108.3501,108.5818,21200.0
2014-08-08 14:00:00,112.52,112.75,112.26,112.5,10600.0,108.6494,108.8715,108.3983,108.6301,10600.0
2014-08-08 14:30:00,112.46,112.67,112.39,112.43,20500.0,108.5915,108.7942,108.5239,108.5625,20500.0
2014-08-08 15:00:00,112.43,112.59,112.2,112.46,23700.0,108.5625,108.717,108.3404,108.5915,23700.0
2014-08-08 15:30:00,112.46,112.79,112.46,112.58,62700.0,108.5915,108.9101,108.5915,108.7073,62700.0
2014-08-11 09:30:00,113.51,113.94,112.98,113.78,18900.0,109.6053,110.0205,109.0936,109.866,18900.0
2014-08-11 10:00:00,113.91,115.15,113.91,115.15,36900.0,109.9916,111.1889,109.9916,111.1889,36900.0
2014-08-11 10:30:00,115.12,115.15,114.6,114.9,14300.0,111.1599,111.1889,110.6578,110.9475,14300.0
2014-08-11 11:00:00,114.89,115.63,114.81,115.16,16800.0,110.9379,111.6524,110.8606,111.1986,16800.0
2014-08-11 11:30:00,115.17,115.37,114.7,114.83,17100.0,111.2082,111.4013,110.7544,110.8799,17100.0
2014-08-11 12:00:00,114.71,115.16,114.69,115.13,22200.0,110.7641,111.1986,110.7447,111.1696,22200.0
2014-08-11 12:30:00,115.12,115.17,114.83,115.06,25500.0,111.1599,111.2082,110.8799,111.102,25500.0
2014-08-11 13:00:00,115.02,115.08,114.45,114.52,6600.0,111.0634,111.1213,110.513,110.5806,6600.0
2014-08-11 13:30:00,114.54,114.97,114.45,114.57,24700.0,110.5999,111.0151,110.513,110.6289,24700.0
2014-08-11 14:00:00,114.54,114.62,114.34,114.34,9400.0,110.5999,110.6771,110.4068,110.4068,9400.0
2014-08-11 14:30:00,114.34,114.61,114.26,114.38,7200.0,110.4068,110.6675,110.3295,110.4454,7200.0
2014-08-11 15:00:00,114.34,114.48,114.28,114.3,8200.0,110.4068,110.542,110.3488,110.3682,8200.0
2014-08-11 15:30:00,114.27,114.44,114.02,114.37,55400.0,110.3392,110.5033,110.0978,110.4357,55400.0
2014-08-12 09:30:00,113.63,114.48,113.43,114.11,14600.0,109.7212,110.542,109.5281,110.1847,14600.0
2014-08-12 10:00:00,114.29,114.63,114.1,114.46,10900.0,110.3585,110.6868,110.175,110.5227,10900.0
2014-08-12 10:30:00,114.47,115.01,114.23,114.56,66300.0,110.5323,111.0537,110.3006,110.6192,66300.0
2014-08-12 11:00:00,114.33,114.51,113.85,114.2,55700.0,110.3971,110.5709,109.9336,110.2716,55700.0
2014-08-12 11:30:00,114.25,114.31,113.69,113.99,18500.0,110.3199,110.3778,109.7791,110.0688,18500.0
2014-08-12 12:00:00,114.15,114.15,113.85,113.94,6300.0,110.2233,110.2233,109.9336,110.0205,6300.0
2014-08-12 12:30:00,113.95,114.35,113.84,114.21,24500.0,110.0302,110.4164,109.924,110.2813,24500.0
2014-08-12 13:00:00,114.2,114.74,114.16,114.55,42100.0,110.2716,110.793,110.233,110.6096,42100.0
2014-08-12 13:30:00,114.47,114.64,113.86,114.0,26000.0,110.5323,110.6965,109.9433,110.0785,26000.0
2014-08-12 14:00:00,113.98,113.98,113.6,113.6,15700.0,110.0592,110.0592,109.6922,109.6922,15700.0
2014-08-12 14:30:00,113.49,113.68,113.32,113.45,13800.0,109.586,109.7695,109.4219,109.5474,13800.0
2014-08-12 15:00:00,113.43,113.77,113.36,113.69,17700.0,109.5281,109.8564,109.4605,109.7791,17700.0
2014-08-12 15:30:00,113.68,114.1,113.68,114.06,40100.0,109.7695,110.175,109.7695,110.1364,40100.0
2014-08-13 09:30:00,114.32,115.69,114.32,115.43,13900.0,110.3875,111.7103,110.3875,111.4593,13900.0
2014-08-13 10:00:00,115.42,115.67,114.89,115.2,19800.0,111.4496,111.691,110.9379,111.2372,19800.0
2014-08-13 10:30:00,115.3,115.98,115.08,115.83,30400.0,111.3338,111.9904,111.1213,111.8455,30400.0
2014-08-13 11:00:00,115.91,116.02,115.8,115.9,8800.0,111.9228,112.029,111.8166,111.9131,8800.0
2014-08-13 11:30:00,115.97,116.06,115.76,115.76,4300.0,111.9807,112.0676,111.7779,111.7779,4300.0
2014-08-13 12:00:00,115.69,115.7,115.27,115.35,10600.0,111.7103,111.72,111.3048,111.382,10600.0
2014-08-13 12:30:00,115.34,115.36,115.1,115.25,14600.0,111.3724,111.3917,111.1406,111.2855,14600.0
2014-08-13 13:00:00,115.13,115.32,115.13,115.24,22600.0,111.1696,111.3531,111.1696,111.2758,22600.0
2014-08-13 13:30:00,115.24,115.63,115.24,115.63,21500.0,111.2758,111.6524,111.2758,111.6524,21500.0
2014-08-13 14:00:00,115.58,115.67,115.14,115.24,11000.0,111.6041,111.691,111.1793,111.2758,11000.0
2014-08-13 14:30:00,115.24,115.41,115.22,115.41,6500.0,111.2758,111.44,111.2565,111.44,6500.0
2014-08-13 15:00:00,115.49,115.54,115.41,115.47,8000.0,111.5172,111.5655,111.44,111.4979,8000.0
2014-08-13 15:30:00,115.46,116.05,115.43,115.95,91600.0,111.4883,112.058,111.4593,111.9614,91600.0
2014-08-14 09:30:00,116.01,116.98,115.54,116.27,27600.0,112.0193,112.956,111.5655,112.2704,27600.0
2014-08-14 10:00:00,116.32,116.32,115.72,116.07,5100.0,112.3187,112.3187,111.7393,112.0773,5100.0
2014-08-14 10:30:00,115.96,116.07,115.63,116.07,10400.0,111.9711,112.0773,111.6524,112.0773,10400.0
2014-08-14 11:00:00,116.1,116.5,115.99,116.35,21300.0,112.1062,112.4925,112.0,112.3476,21300.0
2014-08-14 11:30:00,116.39,116.98,116.37,116.86,43000.0,112.3863,112.956,112.3669,112.8401,43000.0
2014-08-14 12:00:00,116.9,117.09,116.79,116.89,11100.0,112.8787,113.0622,112.7725,112.8691,11100.0
2014-08-14 12:30:00,116.9,117.21,116.89,117.12,7400.0,112.8787,113.1781,112.8691,113.0912,7400.0
2014-08-14 13:00:00,117.11,117.15,116.91,116.96,4400.0,113.0815,113.1201,112.8884,112.9367,4400.0
2014-08-14 13:30:00,117.0,117.15,116.7,116.84,21000.0,112.9753,113.1201,112.6856,112.8208,21000.0
2014-08-14 14:00:00,116.8,117.02,116.68,116.99,13000.0,112.7822,112.9946,112.6663,112.9656,13000.0
2014-08-14 14:30:00,117.04,117.2,117.0,117.04,5100.0,113.0139,113.1684,112.9753,113.0139,5100.0
2014-08-14 15:00:00,116.98,117.06,116.92,116.96,8500.0,112.956,113.0332,112.898,112.9367,8500.0
2014-08-14 15:30:00,116.95,117.1,116.92,117.03,36600.0,112.927,113.0718,112.898,113.0042,36600.0
2014-08-15 09:30:00,117.79,117.79,117.03,117.25,7700.0,113.7381,113.7381,113.0042,113.2167,7700.0
2014-08-15 10:00:00,117.15,117.44,117.08,117.4,18100.0,113.1201,113.4001,113.0525,113.3615,18100.0
2014-08-15 10:30:00,117.6,117.69,116.78,117.04,35500.0,113.5546,113.6415,112.7628,113.0139,35500.0
2014-08-15 11:00:00,117.17,117.29,116.82,117.29,15300.0,113.1394,113.2553,112.8015,113.2553,15300.0
2014-08-15 11:30:00,117.07,117.31,116.87,116.99,26500.0,113.0429,113.2746,112.8498,112.9656,26500.0
2014-08-15 12:00:00,116.99,117.3,116.88,117.3,16500.0,112.9656,113.265,112.8594,113.265,16500.0
2014-08-15 12:30:00,117.17,117.28,116.93,117.14,22900.0,113.1394,113.2456,112.9077,113.1105,22900.0
2014-08-15 13:00:00,117.08,117.3,116.93,117.15,20100.0,113.0525,113.265,112.9077,113.1201,20100.0
2014-08-15 13:30:00,117.03,117.24,116.9,117.23,9900.0,113.0042,113.207,112.8787,113.1974,9900.0
2014-08-15 14:00:00,117.24,117.7,117.13,117.7,9800.0,113.207,113.6512,113.1008,113.6512,9800.0
2014-08-15 14:30:00,117.62,117.73,117.41,117.46,9400.0,113.574,113.6802,113.3712,113.4195,9400.0
2014-08-15 15:00:00,117.48,117.49,117.24,117.26,15600.0,113.4388,113.4484,113.207,113.2263,15600.0
2014-08-15 15:30:00,117.32,117.42,117.24,117.31,38000.0,113.2843,113.3808,113.207,113.2746,38000.0
2014-08-18 09:30:00,118.25,118.62,117.97,118.43,10000.0,114.1823,114.5396,113.9119,114.3561,10000.0
2014-08-18 10:00:00,118.84,118.97,118.58,118.82,5300.0,114.752,114.8775,114.5009,114.7327,5300.0
2014-08-18 10:30:00,118.78,119.29,118.73,119.29,5400.0,114.694,115.1865,114.6458,115.1865,5400.0
2014-08-18 11:00:00,119.26,119.41,118.85,119.37,11100.0,115.1575,115.3024,114.7616,115.2638,11100.0
2014-08-18 11:30:00,119.38,119.67,119.35,119.43,26800.0,115.2734,115.5534,115.2444,115.3217,26800.0
2014-08-18 12:00:00,119.44,119.86,119.44,119.86,29000.0,115.3313,115.7369,115.3313,115.7369,29000.0
2014-08-18 12:30:00,119.75,119.9,119.7,119.71,21300.0,115.6307,115.7755,115.5824,115.5921,21300.0
2014-08-18 13:00:00,119.71,119.83,119.69,119.7,12500.0,115.5921,115.7079,115.5727,115.5824,12500.0
2014-08-18 13:30:00,119.66,119.69,119.49,119.55,1200.0,115.5438,115.5727,115.3796,115.4376,1200.0
2014-08-18 14:00:00,119.58,119.58,119.41,119.57,2500.0,115.4665,115.4665,115.3024,115.4569,2500.0
2014-08-18 14:30:00,119.56,119.62,119.44,119.53,6000.0,115.4472,115.5052,115.3313,115.4182,6000.0
2014-08-18 15:00:00,119.57,119.68,119.48,119.59,14600.0,115.4569,115.5631,115.37,115.4762,14600.0
2014-08-18 15:30:00,119.6,119.96,119.54,119.96,36400.0,115.4858,115.8335,115.4279,115.8335,36400.0
2014-08-19 09:30:00,119.93,120.43,119.36,120.23,11100.0,115.8045,116.2873,115.2541,116.0942,11100.0
2014-08-19 10:00:00,120.12,120.71,120.07,120.64,13400.0,115.988,116.5577,115.9397,116.4901,13400.0
2014-08-19 10:30:00,120.63,120.77,120.42,120.73,9800.0,116.4804,116.6156,116.2776,116.577,9800.0
2014-08-19 11:00:00,120.65,120.83,120.55,120.76,18000.0,116.4997,116.6735,116.4032,116.6059,18000.0
2014-08-19 11:30:00,120.76,121.04,120.68,121.04,8800.0,116.6059,116.8763,116.5287,116.8763,8800.0
2014-08-19 12:00:00,121.06,121.21,120.98,121.21,7800.0,116.8956,117.0405,116.8184,117.0405,7800.0
2014-08-19 12:30:00,121.18,121.18,120.81,120.86,8500.0,117.0115,117.0115,116.6542,116.7025,8500.0
2014-08-19 13:00:00,120.86,120.95,120.83,120.92,8100.0,116.7025,116.7894,116.6735,116.7604,8100.0
2014-08-19 13:30:00,120.91,121.11,120.78,121.0,27400.0,116.7508,116.9439,116.6252,116.8377,27400.0
2014-08-19 14:00:00,120.88,121.03,120.88,121.0,9000.0,116.7218,116.8666,116.7218,116.8377,9000.0
2014-08-19 14:30:00,120.96,120.96,120.8,120.84,13000.0,116.7991,116.7991,116.6446,116.6832,13000.0
2014-08-19 15:00:00,120.82,121.12,120.77,121.07,17700.0,116.6639,116.9536,116.6156,116.9053,17700.0
2014-08-19 15:30:00,121.1,121.19,120.88,121.04,32100.0,116.9342,117.0211,116.7218,116.8763,32100.0
2014-08-20 09:30:00,120.91,121.24,120.69,120.79,5500.0,116.7508,117.0694,116.5383,116.6349,5500.0
2014-08-20 10:00:00,120.65,120.68,120.23,120.31,8700.0,116.4997,116.5287,116.0942,116.1714,8700.0
2014-08-20 10:30:00,120.31,120.51,120.04,120.49,4800.0,116.1714,116.3645,115.9107,116.3452,4800.0
2014-08-20 11:00:00,120.51,120.85,120.45,120.69,5300.0,116.3645,116.6928,116.3066,116.5383,5300.0
2014-08-20 11:30:00,120.79,120.88,120.42,120.5,10700.0,116.6349,116.7218,116.2776,116.3549,10700.0
2014-08-20 12:00:00,120.43,120.69,120.36,120.54,37500.0,116.2873,116.5383,116.2197,116.3935,37500.0
2014-08-20 12:30:00,120.55,120.74,120.47,120.62,23700.0,116.4032,116.5866,116.3259,116.4708,23700.0
2014-08-20 13:00:00,120.6,120.92,120.47,120.91,6800.0,116.4514,116.7604,116.3259,116.7508,6800.0
2014-08-20 13:30:00,120.84,120.84,120.59,120.7,4500.0,116.6832,116.6832,116.4418,116.548,4500.0
2014-08-20 14:00:00,120.72,120.78,120.36,120.78,8800.0,116.5673,116.6252,116.2197,116.6252,8800.0
2014-08-20 14:30:00,120.81,121.16,120.81,121.09,7500.0,116.6542,116.9922,116.6542,116.9246,7500.0
2014-08-20 15:00:00,121.02,121.18,120.96,120.96,13300.0,116.857,117.0115,116.7991,116.7991,13300.0
2014-08-20 15:30:00,120.95,121.49,120.95,121.41,52400.0,116.7894,117.3108,116.7894,117.2336,52400.0
2014-08-21 09:30:00,121.28,121.49,120.4,120.4,6200.0,117.108,117.3108,116.2583,116.2583,6200.0
2014-08-21 10:00:00,120.41,120.93,120.29,120.59,7100.0,116.268,116.7701,116.1521,116.4418,7100.0
2014-08-21 10:30:00,120.61,121.24,120.61,121.15,16300.0,116.4611,117.0694,116.4611,116.9825,16300.0
2014-08-21 11:00:00,121.16,121.76,121.07,121.59,32500.0,116.9922,117.5715,116.9053,117.4074,32500.0
2014-08-21 11:30:00,121.67,122.06,121.53,121.73,12900.0,117.4846,117.8612,117.3494,117.5426,12900.0
2014-08-21 12:00:00,121.72,122.45,121.72,122.45,27800.0,117.5329,118.2378,117.5329,118.2378,27800.0
2014-08-21 12:30:00,122.32,122.69,122.21,122.69,41900.0,118.1123,118.4695,118.0061,118.4695,41900.0
2014-08-21 13:00:00,122.64,123.03,122.57,123.02,37900.0,118.4213,118.7979,118.3537,118.7882,37900.0
2014-08-21 13:30:00,122.92,123.09,122.75,122.81,11300.0,118.6916,118.8558,118.5275,118.5854,11300.0
2014-08-21 14:00:00,122.82,122.86,122.26,122.37,15900.0,118.5951,118.6337,118.0543,118.1606,15900.0
2014-08-21 14:30:00,122.37,122.65,122.31,122.45,45000.0,118.1606,118.4309,118.1026,118.2378,45000.0
2014-08-21 15:00:00,122.44,122.77,122.39,122.75,18600.0,118.2281,118.5468,118.1799,118.5275,18600.0
2014-08-21 15:30:00,122.74,122.84,122.5,122.54,35200.0,118.5178,118.6144,118.2861,118.3247,35200.0
2014-08-22 09:30:00,122.44,122.59,121.43,122.25,9200.0,118.2281,118.373,117.2529,118.0447,9200.0
2014-08-22 10:00:00,122.21,122.22,121.73,121.99,8700.0,118.0061,118.0157,117.5426,117.7936,8700.0
2014-08-22 10:30:00,121.8,122.01,121.34,121.34,7800.0,117.6102,117.8129,117.166,117.166,7800.0
2014-08-22 11:00:00,121.22,121.57,121.14,121.56,29100.0,117.0501,117.3881,116.9729,117.3784,29100.0
2014-08-22 11:30:00,121.56,121.84,121.56,121.7,12700.0,117.3784,117.6488,117.3784,117.5136,12700.0
2014-08-22 12:00:00,121.7,121.77,121.52,121.61,27400.0,117.5136,117.5812,117.3398,117.4267,27400.0
2014-08-22 12:30:00,121.63,121.77,121.52,121.72,21100.0,117.446,117.5812,117.3398,117.5329,21100.0
2014-08-22 13:00:00,121.63,121.8,121.52,121.72,18400.0,117.446,117.6102,117.3398,117.5329,18400.0
2014-08-22 13:30:00,121.71,121.76,121.61,121.64,6500.0,117.5233,117.5715,117.4267,117.4557,6500.0
2014-08-22 14:00:00,121.74,121.78,121.58,121.65,5900.0,117.5522,117.5908,117.3977,117.4653,5900.0
2014-08-22 14:30:00,121.7,121.74,121.52,121.53,36400.0,117.5136,117.5522,117.3398,117.3494,36400.0
2014-08-22 15:00:00,121.53,121.76,121.51,121.51,12900.0,117.3494,117.5715,117.3301,117.3301,12900.0
2014-08-22 15:30:00,121.53,121.61,121.44,121.49,34200.0,117.3494,117.4267,117.2625,117.3108,34200.0
2014-08-25 09:30:00,122.42,122.56,121.81,122.32,16200.0,118.2088,118.344,117.6198,118.1123,16200.0
2014-08-25 10:00:00,122.32,122.32,122.09,122.26,7600.0,118.1123,118.1123,117.8902,118.0543,7600.0
2014-08-25 10:30:00,122.28,123.17,122.28,123.07,22600.0,118.0736,118.933,118.0736,118.8365,22600.0
2014-08-25 11:00:00,123.09,123.28,122.86,122.99,28000.0,118.8558,119.0393,118.6337,118.7592,28000.0
2014-08-25 11:30:00,122.91,122.95,122.7,122.7,6200.0,118.682,118.7206,118.4792,118.4792,6200.0
2014-08-25 12:00:00,122.7,122.7,122.03,122.03,8300.0,118.4792,118.4792,117.8322,117.8322,8300.0
2014-08-25 12:30:00,122.0,122.04,121.61,121.61,18000.0,117.8033,117.8419,117.4267,117.4267,18000.0
2014-08-25 13:00:00,121.61,121.8,121.5,121.72,10900.0,117.4267,117.6102,117.3205,117.5329,10900.0
2014-08-25 13:30:00,121.71,121.8,121.47,121.69,14200.0,117.5233,117.6102,117.2915,117.5039,14200.0
2014-08-25 14:00:00,121.74,121.79,121.59,121.73,6300.0,117.5522,117.6005,117.4074,117.5426,6300.0
2014-08-25 14:30:00,121.78,121.83,121.62,121.71,4300.0,117.5908,117.6391,117.4364,117.5233,4300.0
2014-08-25 15:00:00,121.74,121.81,121.65,121.81,6200.0,117.5522,117.6198,117.4653,117.6198,6200.0
2014-08-25 15:30:00,121.81,122.2,121.77,122.07,35700.0,117.6198,117.9964,117.5812,117.8709,35700.0
2014-08-26 09:30:00,122.18,122.32,121.9,121.99,2500.0,117.9771,118.1123,117.7067,117.7936,2500.0
2014-08-26 10:00:00,122.12,122.21,121.91,122.19,20000.0,117.9192,118.0061,117.7164,117.9867,20000.0
2014-08-26 10:30:00,122.22,122.77,122.14,122.76,3900.0,118.0157,118.5468,117.9385,118.5371,3900.0
2014-08-26 11:00:00,122.84,123.27,122.84,123.27,11900.0,118.6144,119.0296,118.6144,119.0296,11900.0
2014-08-26 11:30:00,123.27,123.27,123.06,123.18,1700.0,119.0296,119.0296,118.8268,118.9427,1700.0
2014-08-26 12:00:00,123.24,123.26,122.84,122.9,27700.0,119.0006,119.0199,118.6144,118.6723,27700.0
2014-08-26 12:30:00,122.94,123.02,122.69,122.79,41500.0,118.7109,118.7882,118.4695,118.5661,41500.0
2014-08-26 13:00:00,122.81,122.88,122.68,122.78,36200.0,118.5854,118.653,118.4599,118.5564,36200.0
2014-08-26 13:30:00,122.77,122.79,122.65,122.68,1500.0,118.5468,118.5661,118.4309,118.4599,1500.0
2014-08-26 14:00:00,122.66,122.76,122.59,122.69,15900.0,118.4406,118.5371,118.373,118.4695,15900.0
2014-08-26 14:30:00,122.75,122.75,122.67,122.7,4700.0,118.5275,118.5275,118.4502,118.4792,4700.0
2014-08-26 15:00:00,122.73,122.73,122.65,122.68,5400.0,118.5082,118.5082,118.4309,118.4599,5400.0
2014-08-26 15:30:00,122.69,122.96,122.64,122.86,35700.0,118.4695,118.7303,118.4213,118.6337,35700.0
2014-08-27 09:30:00,123.2,123.23,122.72,122.75,16300.0,118.962,118.991,118.4985,118.5275,16300.0
2014-08-27 10:00:00,122.76,123.0,122.7,122.7,19500.0,118.5371,118.7689,118.4792,118.4792,19500.0
2014-08-27 10:30:00,122.7,123.14,122.7,122.89,19800.0,118.4792,118.9041,118.4792,118.6627,19800.0
2014-08-27 11:00:00,122.91,123.35,122.9,123.35,8900.0,118.682,119.1068,118.6723,119.1068,8900.0
2014-08-27 11:30:00,123.25,123.39,123.15,123.3,6300.0,119.0103,119.1455,118.9137,119.0586,6300.0
2014-08-27 12:00:00,123.4,123.54,123.31,123.48,4900.0,119.1551,119.2903,119.0682,119.2324,4900.0
2014-08-27 12:30:00,123.57,123.61,123.4,123.55,2200.0,119.3193,119.3579,119.1551,119.3,2200.0
2014-08-27 13:00:00,123.39,123.43,123.15,123.3,2100.0,119.1455,119.1841,118.9137,119.0586,2100.0
2014-08-27 13:30:00,123.14,123.18,122.99,123.08,1500.0,118.9041,118.9427,118.7592,118.8461,1500.0
2014-08-27 14:00:00,123.0,123.32,123.0,123.32,3000.0,118.7689,119.0779,118.7689,119.0779,3000.0
2014-08-27 14:30:00,123.22,123.38,123.15,123.18,5600.0,118.9813,119.1358,118.9137,118.9427,5600.0
2014-08-27 15:00:00,123.23,123.43,123.12,123.43,11000.0,118.991,119.1841,118.8848,119.1841,11000.0
2014-08-27 15:30:00,123.45,123.65,123.37,123.6,38500.0,119.2034,119.3965,119.1262,119.3482,38500.0
2014-08-28 09:30:00,123.3,123.64,122.81,123.36,9500.0,119.0586,119.3869,118.5854,119.1165,9500.0
2014-08-28 10:00:00,123.4,123.61,123.22,123.29,4000.0,119.1551,119.3579,118.9813,119.0489,4000.0
2014-08-28 10:30:00,123.27,123.54,123.26,123.38,8900.0,119.0296,119.2903,119.0199,119.1358,8900.0
2014-08-28 11:00:00,123.23,123.43,123.23,123.39,2700.0,118.991,119.1841,118.991,119.1455,2700.0
2014-08-28 11:30:00,123.43,123.62,123.31,123.59,11900.0,119.1841,119.3676,119.0682,119.3386,11900.0
2014-08-28 12:00:00,123.62,123.81,123.44,123.55,43300.0,119.3676,119.551,119.1937,119.3,43300.0
2014-08-28 12:30:00,123.57,123.71,123.4,123.42,11400.0,119.3193,119.4545,119.1551,119.1744,11400.0
2014-08-28 13:00:00,123.39,123.48,123.3,123.38,7700.0,119.1455,119.2324,119.0586,119.1358,7700.0
2014-08-28 13:30:00,123.38,123.49,123.3,123.46,6800.0,119.1358,119.242,119.0586,119.2131,6800.0
2014-08-28 14:00:00,123.42,123.43,123.19,123.4,14500.0,119.1744,119.1841,118.9523,119.1551,14500.0
2014-08-28 14:30:00,123.4,123.5,123.23,123.5,15800.0,119.1551,119.2517,118.991,119.2517,15800.0
2014-08-28 15:00:00,123.45,123.53,123.39,123.49,2600.0,119.2034,119.2807,119.1455,119.242,2600.0
2014-08-28 15:30:00,123.5,123.83,123.5,123.73,32300.0,119.2517,119.5703,119.2517,119.4738,32300.0
2014-08-29 09:30:00,123.02,123.73,122.89,123.2,20900.0,118.7882,119.4738,118.6627,118.962,20900.0
2014-08-29 10:00:00,123.37,123.65,123.13,123.56,5100.0,119.1262,119.3965,118.8944,119.3096,5100.0
2014-08-29 10:30:00,123.64,123.7,123.47,123.6,14300.0,119.3869,119.4448,119.2227,119.3482,14300.0
2014-08-29 11:00:00,123.73,124.55,123.6,124.45,9500.0,119.4738,120.2656,119.3482,120.169,9500.0
2014-08-29 11:30:00,124.33,124.58,124.16,124.34,7700.0,120.0531,120.2945,119.889,120.0628,7700.0
2014-08-29 12:00:00,124.45,124.45,124.02,124.04,7100.0,120.169,120.169,119.7538,119.7731,7100.0
2014-08-29 12:30:00,123.84,123.95,123.76,123.95,1400.0,119.58,119.6862,119.5027,119.6862,1400.0
2014-08-29 13:00:00,123.95,124.18,123.94,124.18,3100.0,119.6862,119.9083,119.6765,119.9083,3100.0
2014-08-29 13:30:00,124.15,124.28,124.12,124.12,5300.0,119.8793,120.0049,119.8504,119.8504,5300.0
2014-08-29 14:00:00,124.18,124.61,124.13,124.13,9900.0,119.9083,120.3235,119.86,119.86,9900.0
2014-08-29 14:30:00,124.05,124.17,123.99,124.07,5700.0,119.7828,119.8986,119.7248,119.8021,5700.0
2014-08-29 15:00:00,124.04,124.07,123.87,123.87,3600.0,119.7731,119.8021,119.609,119.609,3600.0
2014-08-29 15:30:00,123.88,124.02,123.78,123.87,24000.0,119.6186,119.7538,119.5221,119.609,24000.0
2014-09-02 09:30:00,124.45,125.46,123.99,125.46,13500.0,120.169,121.1443,119.7248,121.1443,13500.0
2014-09-02 10:00:00,125.48,125.89,125.19,125.74,27600.0,121.1636,121.5595,120.8835,121.4146,27600.0
2014-09-02 10:30:00,125.69,125.86,125.51,125.6,11200.0,121.3663,121.5305,121.1925,121.2794,11200.0
2014-09-02 11:00:00,125.62,125.74,124.6,124.72,15700.0,121.2988,121.4146,120.3138,120.4297,15700.0
2014-09-02 11:30:00,124.75,124.89,124.46,124.55,16900.0,120.4587,120.5939,120.1787,120.2656,16900.0
2014-09-02 12:00:00,124.47,125.03,124.45,125.03,11400.0,120.1883,120.7291,120.169,120.7291,11400.0
2014-09-02 12:30:00,124.97,124.97,124.45,124.57,5700.0,120.6711,120.6711,120.169,120.2849,5700.0
2014-09-02 13:00:00,124.62,124.85,124.55,124.7,6400.0,120.3332,120.5552,120.2656,120.4104,6400.0
2014-09-02 13:30:00,124.65,124.9,124.59,124.79,7500.0,120.3621,120.6035,120.3042,120.4973,7500.0
2014-09-02 14:00:00,124.76,125.16,124.76,125.05,12500.0,120.4683,120.8546,120.4683,120.7484,12500.0
2014-09-02 14:30:00,125.11,125.12,124.93,124.98,9300.0,120.8063,120.816,120.6325,120.6808,9300.0
2014-09-02 15:00:00,124.97,125.0,124.88,124.95,12100.0,120.6711,120.7001,120.5842,120.6518,12100.0
2014-09-02 15:30:00,125.0,125.21,124.94,125.03,52100.0,120.7001,120.9029,120.6421,120.7291,52100.0
2014-09-03 09:30:00,124.97,125.23,124.23,124.42,10700.0,120.6711,120.9222,119.9566,120.14,10700.0
2014-09-03 10:00:00,124.41,124.43,123.79,123.89,7200.0,120.1304,120.1497,119.5317,119.6283,7200.0
2014-09-03 10:30:00,123.93,124.2,123.86,123.89,6900.0,119.6669,119.9276,119.5993,119.6283,6900.0
2014-09-03 11:00:00,123.91,123.91,123.21,123.21,20300.0,119.6476,119.6476,118.9717,118.9717,20300.0
2014-09-03 11:30:00,123.26,123.54,123.17,123.17,10600.0,119.0199,119.2903,118.933,118.933,10600.0
2014-09-03 12:00:00,123.14,123.17,122.89,123.06,16100.0,118.9041,118.933,118.6627,118.8268,16100.0
2014-09-03 12:30:00,123.02,123.36,123.0,123.18,8200.0,118.7882,119.1165,118.7689,118.9427,8200.0
2014-09-03 13:00:00,123.2,123.2,123.0,123.0,13600.0,118.962,118.962,118.7689,118.7689,13600.0
2014-09-03 13:30:00,123.04,123.07,122.9,123.0,8300.0,118.8075,118.8365,118.6723,118.7689,8300.0
2014-09-03 14:00:00,123.03,123.03,122.65,122.73,11600.0,118.7979,118.7979,118.4309,118.5082,11600.0
2014-09-03 14:30:00,122.72,122.99,122.63,122.72,5800.0,118.4985,118.7592,118.4116,118.4985,5800.0
2014-09-03 15:00:00,122.64,122.79,122.52,122.67,12000.0,118.4213,118.5661,118.3054,118.4502,12000.0
2014-09-03 15:30:00,122.62,122.9,122.4,122.84,51400.0,118.402,118.6723,118.1895,118.6144,51400.0
2014-09-04 09:30:00,123.3,123.66,122.73,123.32,7800.0,119.0586,119.4062,118.5082,119.0779,7800.0
2014-09-04 10:00:00,123.35,124.17,123.19,123.81,8800.0,119.1068,119.8986,118.9523,119.551,8800.0
2014-09-04 10:30:00,123.82,123.89,123.65,123.74,6900.0,119.5607,119.6283,119.3965,119.4834,6900.0
2014-09-04 11:00:00,123.73,123.85,123.69,123.69,9200.0,119.4738,119.5896,119.4351,119.4351,9200.0
2014-09-04 11:30:00,123.66,123.85,123.56,123.66,9500.0,119.4062,119.5896,119.3096,119.4062,9500.0
2014-09-04 12:00:00,123.7,123.85,123.62,123.65,10200.0,119.4448,119.5896,119.3676,119.3965,10200.0
2014-09-04 12:30:00,123.66,123.67,123.52,123.63,4700.0,119.4062,119.4158,119.271,119.3772,4700.0
2014-09-04 13:00:00,123.63,123.77,123.54,123.62,22800.0,119.3772,119.5124,119.2903,119.3676,22800.0
2014-09-04 13:30:00,123.57,123.77,123.43,123.77,17600.0,119.3193,119.5124,119.1841,119.5124,17600.0
2014-09-04 14:00:00,123.85,123.99,123.85,123.92,6000.0,119.5896,119.7248,119.5896,119.6572,6000.0
2014-09-04 14:30:00,123.91,123.91,122.99,122.99,20400.0,119.6476,119.6476,118.7592,118.7592,20400.0
2014-09-04 15:00:00,122.99,123.06,122.61,122.73,11500.0,118.7592,118.8268,118.3923,118.5082,11500.0
2014-09-04 15:30:00,122.75,123.21,122.67,123.16,24400.0,118.5275,118.9717,118.4502,118.9234,24400.0
2014-09-05 09:30:00,122.37,123.45,122.35,123.3,10100.0,118.1606,119.2034,118.1412,119.0586,10100.0
2014-09-05 10:00:00,123.47,123.48,122.08,122.14,18000.0,119.2227,119.2324,117.8805,117.9385,18000.0
2014-09-05 10:30:00,122.18,122.35,121.95,122.03,19700.0,117.9771,118.1412,117.755,117.8322,19700.0
2014-09-05 11:00:00,122.08,122.97,122.03,122.96,17300.0,117.8805,118.7399,117.8322,118.7303,17300.0
2014-09-05 11:30:00,123.01,123.06,122.67,123.06,8700.0,118.7785,118.8268,118.4502,118.8268,8700.0
2014-09-05 12:00:00,122.97,123.33,122.97,123.33,11000.0,118.7399,119.0875,118.7399,119.0875,11000.0
2014-09-05 12:30:00,123.4,123.59,123.26,123.59,12000.0,119.1551,119.3386,119.0199,119.3386,12000.0
2014-09-05 13:00:00,123.56,123.56,123.36,123.46,8300.0,119.3096,119.3096,119.1165,119.2131,8300.0
2014-09-05 13:30:00,123.4,123.46,123.13,123.19,7000.0,119.1551,119.2131,118.8944,118.9523,7000.0
2014-09-05 14:00:00,123.24,123.42,123.17,123.33,20200.0,119.0006,119.1744,118.933,119.0875,20200.0
2014-09-05 14:30:00,123.34,123.43,123.08,123.24,16000.0,119.0972,119.1841,118.8461,119.0006,16000.0
2014-09-05 15:00:00,123.24,123.57,123.24,123.45,8900.0,119.0006,119.3193,119.0006,119.2034,8900.0
2014-09-05 15:30:00,123.49,123.53,122.98,123.06,93500.0,119.242,119.2807,118.7496,118.8268,93500.0
2014-09-08 09:30:00,122.88,123.1,122.26,122.61,13900.0,118.653,118.8654,118.0543,118.3923,13900.0
2014-09-08 10:00:00,122.71,123.24,122.64,122.75,8300.0,118.4889,119.0006,118.4213,118.5275,8300.0
2014-09-08 10:30:00,122.66,123.2,122.45,123.04,18400.0,118.4406,118.962,118.2378,118.8075,18400.0
2014-09-08 11:00:00,123.09,123.69,123.04,123.19,10600.0,118.8558,119.4351,118.8075,118.9523,10600.0
2014-09-08 11:30:00,123.19,123.27,122.57,122.68,12900.0,118.9523,119.0296,118.3537,118.4599,12900.0
2014-09-08 12:00:00,122.68,123.1,122.68,123.1,19800.0,118.4599,118.8654,118.4599,118.8654,19800.0
2014-09-08 12:30:00,123.1,123.13,122.81,122.92,17800.0,118.8654,118.8944,118.5854,118.6916,17800.0
2014-09-08 13:00:00,122.94,123.02,122.73,122.76,35800.0,118.7109,118.7882,118.5082,118.5371,35800.0
2014-09-08 13:30:00,122.71,122.85,122.49,122.49,24100.0,118.4889,118.624,118.2764,118.2764,24100.0
2014-09-08 14:00:00,122.65,122.9,122.65,122.8,5800.0,118.4309,118.6723,118.4309,118.5758,5800.0
2014-09-08 14:30:00,122.7,122.85,122.48,122.5,4300.0,118.4792,118.624,118.2668,118.2861,4300.0
2014-09-08 15:00:00,122.5,122.69,122.35,122.55,16600.0,118.2861,118.4695,118.1412,118.3344,16600.0
2014-09-08 15:30:00,122.62,122.89,122.25,122.27,71400.0,118.402,118.6627,118.0447,118.064,71400.0
2014-09-09 09:30:00,122.59,123.07,122.4,123.0,24300.0,118.373,118.8365,118.1895,118.7689,24300.0
2014-09-09 10:00:00,122.97,122.97,122.61,122.87,20000.0,118.7399,118.7399,118.3923,118.6434,20000.0
2014-09-09 10:30:00,123.0,123.21,122.82,122.88,11700.0,118.7689,118.9717,118.5951,118.653,11700.0
2014-09-09 11:00:00,122.95,123.68,122.91,123.68,4800.0,118.7206,119.4255,118.682,119.4255,4800.0
2014-09-09 11:30:00,123.69,123.8,123.5,123.63,7800.0,119.4351,119.5414,119.2517,119.3772,7800.0
2014-09-09 12:00:00,123.52,123.76,123.33,123.64,5400.0,119.271,119.5027,119.0875,119.3869,5400.0
2014-09-09 12:30:00,123.44,123.46,122.97,122.97,23200.0,119.1937,119.2131,118.7399,118.7399,23200.0
2014-09-09 13:00:00,123.13,123.32,122.97,123.16,7800.0,118.8944,119.0779,118.7399,118.9234,7800.0
2014-09-09 13:30:00,123.21,123.6,123.21,123.42,4100.0,118.9717,119.3482,118.9717,119.1744,4100.0
2014-09-09 14:00:00,123.34,123.34,122.89,122.92,10000.0,119.0972,119.0972,118.6627,118.6916,10000.0
2014-09-09 14:30:00,122.92,123.06,122.81,122.9,5400.0,118.6916,118.8268,118.5854,118.6723,5400.0
2014-09-09 15:00:00,122.93,122.96,122.49,122.54,9200.0,118.7013,118.7303,118.2764,118.3247,9200.0
2014-09-09 15:30:00,122.64,122.76,122.37,122.37,36800.0,118.4213,118.5371,118.1606,118.1606,36800.0
2014-09-10 09:30:00,122.24,123.05,122.24,122.25,16300.0,118.035,118.8172,118.035,118.0447,16300.0
2014-09-10 10:00:00,122.39,122.39,122.06,122.21,2200.0,118.1799,118.1799,117.8612,118.0061,2200.0
2014-09-10 10:30:00,122.11,122.25,121.57,121.71,8000.0,117.9095,118.0447,117.3881,117.5233,8000.0
2014-09-10 11:00:00,121.96,122.05,121.49,121.78,18100.0,117.7647,117.8516,117.3108,117.5908,18100.0
2014-09-10 11:30:00,121.91,122.04,121.65,121.65,10400.0,117.7164,117.8419,117.4653,117.4653,10400.0
2014-09-10 12:00:00,121.51,122.26,121.51,122.12,11900.0,117.3301,118.0543,117.3301,117.9192,11900.0
2014-09-10 12:30:00,122.06,122.26,122.01,122.13,3200.0,117.8612,118.0543,117.8129,117.9288,3200.0
2014-09-10 13:00:00,122.16,122.77,122.15,122.64,13200.0,117.9578,118.5468,117.9481,118.4213,13200.0
2014-09-10 13:30:00,122.64,122.81,122.51,122.56,14400.0,118.4213,118.5854,118.2957,118.344,14400.0
2014-09-10 14:00:00,122.69,122.87,122.58,122.69,17600.0,118.4695,118.6434,118.3633,118.4695,17600.0
2014-09-10 14:30:00,122.78,122.78,122.36,122.43,18300.0,118.5564,118.5564,118.1509,118.2185,18300.0
2014-09-10 15:00:00,122.47,122.76,122.37,122.6,11400.0,118.2571,118.5371,118.1606,118.3826,11400.0
2014-09-10 15:30:00,122.58,122.68,122.41,122.62,18200.0,118.3633,118.4599,118.1992,118.402,18200.0
2014-09-11 09:30:00,122.14,122.35,121.9,122.05,9900.0,117.9385,118.1412,117.7067,117.8516,9900.0
2014-09-11 10:00:00,122.18,122.96,122.18,122.96,3800.0,117.9771,118.7303,117.9771,118.7303,3800.0
2014-09-11 10:30:00,122.84,122.84,122.07,122.43,25100.0,118.6144,118.6144,117.8709,118.2185,25100.0
2014-09-11 11:00:00,122.44,123.05,122.39,122.86,14900.0,118.2281,118.8172,118.1799,118.6337,14900.0
2014-09-11 11:30:00,122.89,122.97,122.66,122.69,4300.0,118.6627,118.7399,118.4406,118.4695,4300.0
2014-09-11 12:00:00,122.78,123.16,122.75,123.13,12900.0,118.5564,118.9234,118.5275,118.8944,12900.0
2014-09-11 12:30:00,123.18,123.2,123.02,123.06,5400.0,118.9427,118.962,118.7882,118.8268,5400.0
2014-09-11 13:00:00,123.03,123.35,122.92,123.12,20700.0,118.7979,119.1068,118.6916,118.8848,20700.0
2014-09-11 13:30:00,123.14,123.23,122.9,123.04,10400.0,118.9041,118.991,118.6723,118.8075,10400.0
2014-09-11 14:00:00,123.08,123.28,123.04,123.18,8900.0,118.8461,119.0393,118.8075,118.9427,8900.0
2014-09-11 14:30:00,123.21,123.28,122.93,123.15,10800.0,118.9717,119.0393,118.7013,118.9137,10800.0
2014-09-11 15:00:00,123.14,123.26,122.96,123.13,7100.0,118.9041,119.0199,118.7303,118.8944,7100.0
2014-09-11 15:30:00,123.07,123.17,123.0,123.04,25900.0,118.8365,118.933,118.7689,118.8075,25900.0
2014-09-12 09:30:00,123.39,123.4,122.66,122.8,9200.0,119.1455,119.1551,118.4406,118.5758,9200.0
2014-09-12 10:00:00,123.02,123.03,122.71,122.88,7600.0,118.7882,118.7979,118.4889,118.653,7600.0
2014-09-12 10:30:00,122.8,123.3,122.75,123.22,8800.0,118.5758,119.0586,118.5275,118.9813,8800.0
2014-09-12 11:00:00,123.25,123.32,122.95,123.06,13700.0,119.0103,119.0779,118.7206,118.8268,13700.0
2014-09-12 11:30:00,122.98,122.98,122.63,122.88,10900.0,118.7496,118.7496,118.4116,118.653,10900.0
2014-09-12 12:00:00,122.87,123.03,122.75,122.97,6800.0,118.6434,118.7979,118.5275,118.7399,6800.0
2014-09-12 12:30:00,123.02,123.05,122.77,123.05,5900.0,118.7882,118.8172,118.5468,118.8172,5900.0
2014-09-12 13:00:00,122.97,123.08,122.67,122.94,11700.0,118.7399,118.8461,118.4502,118.7109,11700.0
2014-09-12 13:30:00,123.02,123.07,122.86,123.07,4000.0,118.7882,118.8365,118.6337,118.8365,4000.0
2014-09-12 14:00:00,123.14,123.27,123.0,123.19,6500.0,118.9041,119.0296,118.7689,118.9523,6500.0
2014-09-12 14:30:00,123.24,123.25,122.87,122.87,6800.0,119.0006,119.0103,118.6434,118.6434,6800.0
2014-09-12 15:00:00,122.74,123.23,122.74,123.16,8400.0,118.5178,118.991,118.5178,118.9234,8400.0
2014-09-12 15:30:00,123.08,123.2,122.86,123.06,24300.0,118.8461,118.962,118.6337,118.8268,24300.0
2014-09-15 09:30:00,124.41,125.17,123.47,124.36,41700.0,120.1304,120.8642,119.2227,120.0821,41700.0
2014-09-15 10:00:00,124.49,124.49,123.37,124.3,62400.0,120.2076,120.2076,119.1262,120.0242,62400.0
2014-09-15 10:30:00,124.24,124.65,124.05,124.26,42400.0,119.9662,120.3621,119.7828,119.9855,42400.0
2014-09-15 11:00:00,124.19,124.31,123.75,123.92,28400.0,119.9179,120.0338,119.4931,119.6572,28400.0
2014-09-15 11:30:00,123.87,124.27,123.65,124.07,20700.0,119.609,119.9952,119.3965,119.8021,20700.0
2014-09-15 12:00:00,124.07,124.14,123.83,124.09,11300.0,119.8021,119.8697,119.5703,119.8214,11300.0
2014-09-15 12:30:00,124.0,124.23,123.88,124.02,16300.0,119.7345,119.9566,119.6186,119.7538,16300.0
2014-09-15 13:00:00,124.2,124.23,123.71,123.81,13900.0,119.9276,119.9566,119.4545,119.551,13900.0
2014-09-15 13:30:00,123.86,124.16,123.73,123.96,28200.0,119.5993,119.889,119.4738,119.6959,28200.0
2014-09-15 14:00:00,123.91,124.04,123.79,123.97,32900.0,119.6476,119.7731,119.5317,119.7055,32900.0
2014-09-15 14:30:00,123.92,124.07,123.87,124.03,38600.0,119.6572,119.8021,119.609,119.7635,38600.0
2014-09-15 15:00:00,124.04,124.25,123.93,124.25,59200.0,119.7731,119.9759,119.6669,119.9759,59200.0
2014-09-15 15:30:00,124.34,124.55,124.17,124.29,44800.0,120.0628,120.2656,119.8986,120.0145,44800.0
2014-09-16 09:30:00,123.94,124.66,123.65,124.25,35800.0,119.6765,120.3718,119.3965,119.9759,35800.0
2014-09-16 10:00:00,124.26,124.67,123.27,123.46,33500.0,119.9855,120.3814,119.0296,119.2131,33500.0
2014-09-16 10:30:00,123.32,123.71,122.86,122.89,12000.0,119.0779,119.4545,118.6337,118.6627,12000.0
2014-09-16 11:00:00,122.86,123.51,122.75,123.41,27200.0,118.6337,119.2613,118.5275,119.1648,27200.0
2014-09-16 11:30:00,123.37,124.14,123.37,124.0,20800.0,119.1262,119.8697,119.1262,119.7345,20800.0
2014-09-16 12:00:00,123.78,124.36,123.58,124.33,33400.0,119.5221,120.0821,119.3289,120.0531,33400.0
2014-09-16 12:30:00,124.31,124.31,123.56,123.96,35500.0,120.0338,120.0338,119.3096,119.6959,35500.0
2014-09-16 13:00:00,124.06,124.33,123.83,124.29,11500.0,119.7924,120.0531,119.5703,120.0145,11500.0
2014-09-16 13:30:00,124.32,124.51,124.24,124.34,25200.0,120.0435,120.2269,119.9662,120.0628,25200.0
2014-09-16 14:00:00,124.4,124.53,124.31,124.51,29000.0,120.1207,120.2463,120.0338,120.2269,29000.0
2014-09-16 14:30:00,124.51,124.56,124.19,124.3,28400.0,120.2269,120.2752,119.9179,120.0242,28400.0
2014-09-16 15:00:00,124.3,124.43,124.15,124.15,36500.0,120.0242,120.1497,119.8793,119.8793,36500.0
2014-09-16 15:30:00,124.18,124.34,124.11,124.18,46600.0,119.9083,120.0628,119.8407,119.9083,46600.0
2014-09-17 09:30:00,124.17,124.6,124.17,124.36,10800.0,119.8986,120.3138,119.8986,120.0821,10800.0
2014-09-17 10:00:00,124.5,124.84,124.28,124.81,25200.0,120.2173,120.5456,120.0049,120.5166,25200.0
2014-09-17 10:30:00,124.84,124.97,124.31,124.45,19100.0,120.5456,120.6711,120.0338,120.169,19100.0
2014-09-17 11:00:00,124.55,124.81,124.32,124.44,32400.0,120.2656,120.5166,120.0435,120.1593,32400.0
2014-09-17 11:30:00,124.43,124.67,124.35,124.46,25600.0,120.1497,120.3814,120.0724,120.1787,25600.0
2014-09-17 12:00:00,124.38,124.53,124.06,124.12,17000.0,120.1014,120.2463,119.7924,119.8504,17000.0
2014-09-17 12:30:00,124.14,124.39,124.14,124.28,3400.0,119.8697,120.1111,119.8697,120.0049,3400.0
2014-09-17 13:00:00,124.19,124.19,123.7,123.72,6100.0,119.9179,119.9179,119.4448,119.4641,6100.0
2014-09-17 13:30:00,123.71,124.11,123.57,124.11,3900.0,119.4545,119.8407,119.3193,119.8407,3900.0
2014-09-17 14:00:00,124.33,125.04,123.66,124.9,30400.0,120.0531,120.7387,119.4062,120.6035,30400.0
2014-09-17 14:30:00,124.99,125.03,124.48,124.62,19400.0,120.6904,120.7291,120.198,120.3332,19400.0
2014-09-17 15:00:00,124.67,125.03,124.5,124.81,22000.0,120.3814,120.7291,120.2173,120.5166,22000.0
2014-09-17 15:30:00,124.78,124.83,124.17,124.46,30900.0,120.4877,120.5359,119.8986,120.1787,30900.0
2014-09-18 09:30:00,124.92,125.05,124.25,124.92,5800.0,120.6228,120.7484,119.9759,120.6228,5800.0
2014-09-18 10:00:00,125.02,125.07,124.62,124.71,9600.0,120.7194,120.7677,120.3332,120.4201,9600.0
2014-09-18 10:30:00,124.71,125.36,124.58,125.17,10300.0,120.4201,121.0477,120.2945,120.8642,10300.0
2014-09-18 11:00:00,125.17,125.17,124.77,124.77,21500.0,120.8642,120.8642,120.478,120.478,21500.0
2014-09-18 11:30:00,124.78,124.83,124.55,124.68,6500.0,120.4877,120.5359,120.2656,120.3911,6500.0
2014-09-18 12:00:00,124.68,124.93,124.57,124.69,45300.0,120.3911,120.6325,120.2849,120.4007,45300.0
2014-09-18 12:30:00,124.66,124.85,124.59,124.68,25400.0,120.3718,120.5552,120.3042,120.3911,25400.0
2014-09-18 13:00:00,124.61,124.76,124.44,124.58,7800.0,120.3235,120.4683,120.1593,120.2945,7800.0
2014-09-18 13:30:00,124.52,124.65,124.46,124.59,15700.0,120.2366,120.3621,120.1787,120.3042,15700.0
2014-09-18 14:00:00,124.56,124.93,124.52,124.69,10500.0,120.2752,120.6325,120.2366,120.4007,10500.0
2014-09-18 14:30:00,124.64,124.94,124.57,124.87,14300.0,120.3525,120.6421,120.2849,120.5746,14300.0
2014-09-18 15:00:00,124.84,125.22,124.83,125.17,10000.0,120.5456,120.9125,120.5359,120.8642,10000.0
2014-09-18 15:30:00,125.21,125.66,125.16,125.62,29600.0,120.9029,121.3374,120.8546,121.2988,29600.0
2014-09-19 09:30:00,125.82,125.95,125.45,125.56,65900.0,121.4919,121.6174,121.1346,121.2408,65900.0
2014-09-19 10:00:00,125.55,125.55,124.89,124.89,7000.0,121.2312,121.2312,120.5939,120.5939,7000.0
2014-09-19 10:30:00,124.9,125.51,124.72,125.43,33600.0,120.6035,121.1925,120.4297,121.1153,33600.0
2014-09-19 11:00:00,125.32,125.48,125.19,125.43,10100.0,121.0091,121.1636,120.8835,121.1153,10100.0
2014-09-19 11:30:00,125.39,125.53,125.1,125.27,20000.0,121.0767,121.2119,120.7966,120.9608,20000.0
2014-09-19 12:00:00,125.29,125.32,124.92,125.18,17900.0,120.9801,121.0091,120.6228,120.8739,17900.0
2014-09-19 12:30:00,125.24,125.39,124.99,125.09,17100.0,120.9318,121.0767,120.6904,120.787,17100.0
2014-09-19 13:00:00,125.2,125.2,124.53,124.87,15700.0,120.8932,120.8932,120.2463,120.5746,15700.0
2014-09-19 13:30:00,124.9,125.01,124.8,124.8,4700.0,120.6035,120.7097,120.507,120.507,4700.0
2014-09-19 14:00:00,124.79,125.17,124.74,125.17,8500.0,120.4973,120.8642,120.449,120.8642,8500.0
2014-09-19 14:30:00,125.19,125.48,125.11,125.38,5500.0,120.8835,121.1636,120.8063,121.067,5500.0
2014-09-19 15:00:00,125.4,125.56,125.31,125.38,11400.0,121.0863,121.2408,120.9994,121.067,11400.0
2014-09-19 15:30:00,125.36,125.44,124.95,124.98,48000.0,121.0477,121.1249,120.6518,120.6808,48000.0
2014-09-22 09:30:00,125.38,125.68,123.48,123.48,23100.0,121.067,121.3567,119.2324,119.2324,23100.0
2014-09-22 10:00:00,123.57,123.67,122.75,122.75,18900.0,119.3193,119.4158,118.5275,118.5275,18900.0
2014-09-22 10:30:00,122.77,122.92,122.01,122.1,36300.0,118.5468,118.6916,117.8129,117.8998,36300.0
2014-09-22 11:00:00,122.12,122.16,121.64,121.8,18900.0,117.9192,117.9578,117.4557,117.6102,18900.0
2014-09-22 11:30:00,121.84,121.9,121.4,121.45,11400.0,117.6488,117.7067,117.2239,117.2722,11400.0
2014-09-22 12:00:00,121.27,121.86,121.1,121.7,41000.0,117.0984,117.6681,116.9342,117.5136,41000.0
2014-09-22 12:30:00,121.74,121.77,121.2,121.2,30400.0,117.5522,117.5812,117.0308,117.0308,30400.0
2014-09-22 13:00:00,121.26,121.51,121.2,121.44,19500.0,117.0887,117.3301,117.0308,117.2625,19500.0
2014-09-22 13:30:00,121.44,121.54,121.3,121.3,6600.0,117.2625,117.3591,117.1274,117.1274,6600.0
2014-09-22 14:00:00,121.31,121.53,121.27,121.36,14700.0,117.137,117.3494,117.0984,117.1853,14700.0
2014-09-22 14:30:00,121.34,121.41,121.21,121.24,19400.0,117.166,117.2336,117.0405,117.0694,19400.0
2014-09-22 15:00:00,121.33,121.69,121.25,121.69,10500.0,117.1563,117.5039,117.0791,117.5039,10500.0
2014-09-22 15:30:00,121.66,121.8,121.52,121.69,35600.0,117.475,117.6102,117.3398,117.5039,35600.0
2014-09-23 09:30:00,121.14,122.78,121.07,122.75,26600.0,116.9729,118.5564,116.9053,118.5275,26600.0
2014-09-23 10:00:00,122.72,123.44,122.7,123.0,26400.0,118.4985,119.1937,118.4792,118.7689,26400.0
2014-09-23 10:30:00,122.99,123.01,122.25,122.34,18400.0,118.7592,118.7785,118.0447,118.1316,18400.0
2014-09-23 11:00:00,122.44,123.08,122.34,122.59,13900.0,118.2281,118.8461,118.1316,118.373,13900.0
2014-09-23 11:30:00,122.68,123.17,122.55,122.96,7800.0,118.4599,118.933,118.3344,118.7303,7800.0
2014-09-23 12:00:00,123.03,123.19,122.73,122.76,9400.0,118.7979,118.9523,118.5082,118.5371,9400.0
2014-09-23 12:30:00,122.83,123.04,122.46,122.53,8400.0,118.6047,118.8075,118.2475,118.315,8400.0
2014-09-23 13:00:00,122.47,122.53,122.09,122.31,8400.0,118.2571,118.315,117.8902,118.1026,8400.0
2014-09-23 13:30:00,122.46,122.59,122.16,122.22,5500.0,118.2475,118.373,117.9578,118.0157,5500.0
2014-09-23 14:00:00,122.22,122.55,122.1,122.4,7600.0,118.0157,118.3344,117.8998,118.1895,7600.0
2014-09-23 14:30:00,122.42,122.49,122.14,122.45,7600.0,118.2088,118.2764,117.9385,118.2378,7600.0
2014-09-23 15:00:00,122.39,122.79,122.35,122.66,19400.0,118.1799,118.5661,118.1412,118.4406,19400.0
2014-09-23 15:30:00,122.62,123.03,122.32,122.32,35900.0,118.402,118.7979,118.1123,118.1123,35900.0
2014-09-24 09:30:00,122.56,122.85,121.99,122.28,27000.0,118.344,118.624,117.7936,118.0736,27000.0
2014-09-24 10:00:00,122.5,122.7,122.23,122.54,20900.0,118.2861,118.4792,118.0254,118.3247,20900.0
2014-09-24 10:30:00,122.45,123.09,122.45,123.03,7300.0,118.2378,118.8558,118.2378,118.7979,7300.0
2014-09-24 11:00:00,122.92,123.53,122.92,123.48,4300.0,118.6916,119.2807,118.6916,119.2324,4300.0
2014-09-24 11:30:00,123.69,123.77,122.76,122.83,11800.0,119.4351,119.5124,118.5371,118.6047,11800.0
2014-09-24 12:00:00,122.76,123.02,122.42,122.5,6600.0,118.5371,118.7882,118.2088,118.2861,6600.0
2014-09-24 12:30:00,122.59,122.73,122.23,122.67,8100.0,118.373,118.5082,118.0254,118.4502,8100.0
2014-09-24 13:00:00,122.7,123.01,122.5,122.89,6200.0,118.4792,118.7785,118.2861,118.6627,6200.0
2014-09-24 13:30:00,122.99,123.2,122.85,122.95,8700.0,118.7592,118.962,118.624,118.7206,8700.0
2014-09-24 14:00:00,123.0,123.44,123.0,123.26,14500.0,118.7689,119.1937,118.7689,119.0199,14500.0
2014-09-24 14:30:00,123.21,123.33,123.05,123.31,9900.0,118.9717,119.0875,118.8172,119.0682,9900.0
2014-09-24 15:00:00,123.37,123.46,123.19,123.26,13300.0,119.1262,119.2131,118.9523,119.0199,13300.0
2014-09-24 15:30:00,123.27,123.48,122.98,123.14,56600.0,119.0296,119.2324,118.7496,118.9041,56600.0
2014-09-25 09:30:00,122.43,122.76,121.53,121.65,7700.0,118.2185,118.5371,117.3494,117.4653,7700.0
2014-09-25 10:00:00,121.67,121.7,120.97,121.6,15800.0,117.4846,117.5136,116.8087,117.417,15800.0
2014-09-25 10:30:00,121.64,121.7,120.73,121.62,23900.0,117.4557,117.5136,116.577,117.4364,23900.0
2014-09-25 11:00:00,121.74,121.82,121.46,121.74,26700.0,117.5522,117.6295,117.2819,117.5522,26700.0
2014-09-25 11:30:00,121.7,122.03,121.51,121.51,30700.0,117.5136,117.8322,117.3301,117.3301,30700.0
2014-09-25 12:00:00,121.48,121.69,121.12,121.42,27100.0,117.3012,117.5039,116.9536,117.2432,27100.0
2014-09-25 12:30:00,121.42,121.46,121.02,121.2,12200.0,117.2432,117.2819,116.857,117.0308,12200.0
2014-09-25 13:00:00,121.29,121.53,121.16,121.28,17300.0,117.1177,117.3494,116.9922,117.108,17300.0
2014-09-25 13:30:00,121.28,121.4,121.01,121.06,13500.0,117.108,117.2239,116.8473,116.8956,13500.0
2014-09-25 14:00:00,121.06,121.33,120.98,121.08,13500.0,116.8956,117.1563,116.8184,116.9149,13500.0
2014-09-25 14:30:00,121.15,121.56,121.1,121.44,10700.0,116.9825,117.3784,116.9342,117.2625,10700.0
2014-09-25 15:00:00,121.44,121.44,120.93,120.99,18000.0,117.2625,117.2625,116.7701,116.828,18000.0
2014-09-25 15:30:00,121.01,121.3,120.94,120.94,44800.0,116.8473,117.1274,116.7797,116.7797,44800.0
2014-09-26 09:30:00,121.41,121.74,120.03,121.47,35800.0,117.2336,117.5522,115.901,117.2915,35800.0
2014-09-26 10:00:00,121.47,121.68,121.08,121.2,20700.0,117.2915,117.4943,116.9149,117.0308,20700.0
2014-09-26 10:30:00,121.06,121.41,120.9,121.41,28900.0,116.8956,117.2336,116.7411,117.2336,28900.0
2014-09-26 11:00:00,121.29,121.63,121.14,121.33,11900.0,117.1177,117.446,116.9729,117.1563,11900.0
2014-09-26 11:30:00,121.41,121.41,120.92,121.02,11900.0,117.2336,117.2336,116.7604,116.857,11900.0
2014-09-26 12:00:00,121.07,121.28,120.92,121.15,12400.0,116.9053,117.108,116.7604,116.9825,12400.0
2014-09-26 12:30:00,121.24,121.28,121.05,121.13,11600.0,117.0694,117.108,116.886,116.9632,11600.0
2014-09-26 13:00:00,121.16,121.28,120.93,120.95,15800.0,116.9922,117.108,116.7701,116.7894,15800.0
2014-09-26 13:30:00,120.93,120.97,120.79,120.87,20000.0,116.7701,116.8087,116.6349,116.7122,20000.0
2014-09-26 14:00:00,120.88,120.94,120.74,120.8,48400.0,116.7218,116.7797,116.5866,116.6446,48400.0
2014-09-26 14:30:00,120.84,121.45,120.74,120.88,36800.0,116.6832,117.2722,116.5866,116.7218,36800.0
2014-09-26 15:00:00,120.92,121.58,120.92,121.58,24200.0,116.7604,117.3977,116.7604,117.3977,24200.0
2014-09-26 15:30:00,121.58,121.65,121.13,121.43,47400.0,117.3977,117.4653,116.9632,117.2529,47400.0
2014-09-29 09:30:00,120.08,120.62,119.5,120.11,31100.0,115.9493,116.4708,115.3893,115.9783,31100.0
2014-09-29 10:00:00,120.02,120.54,119.92,119.97,22900.0,115.8914,116.3935,115.7948,115.8431,22900.0
2014-09-29 10:30:00,120.0,120.46,120.0,120.17,29300.0,115.8721,116.3163,115.8721,116.0362,29300.0
2014-09-29 11:00:00,120.16,120.66,120.13,120.48,26900.0,116.0266,116.5094,115.9976,116.3356,26900.0
2014-09-29 11:30:00,120.52,120.83,120.28,120.82,23900.0,116.3742,116.6735,116.1424,116.6639,23900.0
2014-09-29 12:00:00,120.83,120.83,119.95,120.1,28300.0,116.6735,116.6735,115.8238,115.9686,28300.0
2014-09-29 12:30:00,120.07,120.14,119.73,119.73,20100.0,115.9397,116.0073,115.6114,115.6114,20100.0
2014-09-29 13:00:00,119.74,119.77,119.34,119.48,38300.0,115.621,115.65,115.2348,115.37,38300.0
2014-09-29 13:30:00,119.5,119.66,119.06,119.62,43600.0,115.3893,115.5438,114.9644,115.5052,43600.0
2014-09-29 14:00:00,119.59,119.91,119.51,119.6,38400.0,115.4762,115.7852,115.3989,115.4858,38400.0
2014-09-29 14:30:00,119.61,119.77,119.35,119.77,20900.0,115.4955,115.65,115.2444,115.65,20900.0
2014-09-29 15:00:00,119.76,120.2,119.51,120.11,21100.0,115.6403,116.0652,115.3989,115.9783,21100.0
2014-09-29 15:30:00,120.12,120.16,119.83,119.95,76700.0,115.988,116.0266,115.7079,115.8238,76700.0
2014-09-30 09:30:00,119.77,120.41,118.85,118.94,27100.0,115.65,116.268,114.7616,114.8485,27100.0
2014-09-30 10:00:00,118.96,119.05,117.81,118.13,107400.0,114.8679,114.9548,113.7574,114.0664,107400.0
2014-09-30 10:30:00,118.22,118.77,118.22,118.53,58800.0,114.1533,114.6844,114.1533,114.4526,58800.0
2014-09-30 11:00:00,118.57,118.8,118.37,118.8,54500.0,114.4913,114.7134,114.2982,114.7134,54500.0
2014-09-30 11:30:00,118.82,118.83,118.45,118.75,29000.0,114.7327,114.7423,114.3754,114.6651,29000.0
2014-09-30 12:00:00,118.72,118.98,118.39,118.48,30100.0,114.6361,114.8872,114.3175,114.4044,30100.0
2014-09-30 12:30:00,118.43,118.56,118.23,118.34,24900.0,114.3561,114.4816,114.163,114.2692,24900.0
2014-09-30 13:00:00,118.35,118.64,118.1,118.15,29100.0,114.2788,114.5589,114.0374,114.0857,29100.0
2014-09-30 13:30:00,118.18,118.41,117.78,117.9,20300.0,114.1147,114.3368,113.7284,113.8443,20300.0
2014-09-30 14:00:00,117.89,117.98,117.19,117.93,35500.0,113.8347,113.9216,113.1587,113.8733,35500.0
2014-09-30 14:30:00,117.85,118.12,117.67,117.92,30500.0,113.796,114.0568,113.6222,113.8636,30500.0
2014-09-30 15:00:00,117.88,118.31,117.61,118.11,53500.0,113.825,114.2402,113.5643,114.0471,53500.0
2014-09-30 15:30:00,118.12,118.17,117.71,117.75,130900.0,114.0568,114.105,113.6609,113.6995,130900.0
2014-10-01 09:30:00,125.0,125.97,121.85,124.21,207900.0,120.7001,121.6367,117.6584,119.9373,207900.0
2014-10-01 10:00:00,124.2,128.94,123.91,127.95,189100.0,119.9276,124.5046,119.6476,123.5486,189100.0
2014-10-01 10:30:00,127.95,132.22,127.43,131.85,142700.0,123.5486,127.6717,123.0465,127.3144,142700.0
2014-10-01 11:00:00,131.85,134.74,131.18,132.02,235500.0,127.3144,130.105,126.6675,127.4786,235500.0
2014-10-01 11:30:00,132.02,132.38,130.6,132.07,67900.0,127.4786,127.8262,126.1074,127.5269,67900.0
2014-10-01 12:00:00,132.07,133.06,131.92,132.8,77200.0,127.5269,128.4828,127.382,128.2318,77200.0
2014-10-01 12:30:00,132.73,133.71,131.74,131.78,72500.0,128.1642,129.1105,127.2082,127.2469,72500.0
2014-10-01 13:00:00,131.75,132.38,130.64,131.64,62800.0,127.2179,127.8262,126.1461,127.1117,62800.0
2014-10-01 13:30:00,131.62,131.62,130.36,130.66,42100.0,127.0924,127.0924,125.8757,126.1654,42100.0
2014-10-01 14:00:00,130.75,131.27,130.55,130.8,76500.0,126.2523,126.7544,126.0592,126.3006,76500.0
2014-10-01 14:30:00,130.92,130.94,130.33,130.88,80800.0,126.4164,126.4358,125.8467,126.3778,80800.0
2014-10-01 15:00:00,130.88,130.99,130.54,130.75,74400.0,126.3778,126.484,126.0495,126.2523,74400.0
2014-10-01 15:30:00,130.84,130.84,130.39,130.65,181000.0,126.3392,126.3392,125.9047,126.1557,181000.0
2014-10-02 09:30:00,130.8,133.5,130.0,133.3,109100.0,126.3006,128.9077,125.5281,128.7146,109100.0
2014-10-02 10:00:00,133.34,133.81,132.12,132.47,97200.0,128.7532,129.207,127.5752,127.9131,97200.0
2014-10-02 10:30:00,132.44,132.78,131.97,132.0,42900.0,127.8842,128.2125,127.4303,127.4593,42900.0
2014-10-02 11:00:00,132.0,132.14,130.59,131.65,69200.0,127.4593,127.5945,126.0978,127.1213,69200.0
2014-10-02 11:30:00,131.76,131.79,131.06,131.36,33900.0,127.2275,127.2565,126.5516,126.8413,33900.0
2014-10-02 12:00:00,131.36,131.52,131.16,131.16,18500.0,126.8413,126.9958,126.6482,126.6482,18500.0
2014-10-02 12:30:00,131.27,132.37,131.13,132.37,30100.0,126.7544,127.8166,126.6192,127.8166,30100.0
2014-10-02 13:00:00,132.43,133.44,132.26,133.39,29700.0,127.8745,128.8498,127.7103,128.8015,29700.0
2014-10-02 13:30:00,133.3,133.67,132.83,133.43,29300.0,128.7146,129.0718,128.2607,128.8401,29300.0
2014-10-02 14:00:00,133.36,134.25,133.35,133.76,47300.0,128.7725,129.6319,128.7628,129.1587,47300.0
2014-10-02 14:30:00,133.77,133.98,133.52,133.59,34200.0,129.1684,129.3712,128.927,128.9946,34200.0
2014-10-02 15:00:00,133.6,133.67,133.22,133.26,44300.0,129.0042,129.0718,128.6373,128.6759,44300.0
2014-10-02 15:30:00,133.14,133.31,132.97,133.02,83500.0,128.5601,128.7242,128.3959,128.4442,83500.0
2014-10-03 09:30:00,133.92,134.65,133.55,134.5,23400.0,129.3132,130.0181,128.956,129.8733,23400.0
2014-10-03 10:00:00,134.54,134.72,134.14,134.56,19500.0,129.9119,130.0857,129.5257,129.9312,19500.0
2014-10-03 10:30:00,134.56,135.04,134.16,134.96,50300.0,129.9312,130.3947,129.545,130.3175,50300.0
2014-10-03 11:00:00,134.91,135.14,134.5,134.5,40300.0,130.2692,130.4913,129.8733,129.8733,40300.0
2014-10-03 11:30:00,134.51,134.6,134.07,134.39,14300.0,129.8829,129.9698,129.4581,129.7671,14300.0
2014-10-03 12:00:00,134.38,134.8,134.3,134.77,17400.0,129.7574,130.163,129.6802,130.134,17400.0
2014-10-03 12:30:00,134.66,134.71,134.22,134.22,10300.0,130.0278,130.0761,129.6029,129.6029,10300.0
2014-10-03 13:00:00,134.17,134.3,134.02,134.26,15200.0,129.5546,129.6802,129.4098,129.6415,15200.0
2014-10-03 13:30:00,134.27,134.34,134.0,134.14,20500.0,129.6512,129.7188,129.3905,129.5257,20500.0
2014-10-03 14:00:00,134.23,134.35,134.04,134.18,16300.0,129.6126,129.7284,129.4291,129.5643,16300.0
2014-10-03 14:30:00,134.19,134.39,134.19,134.32,41600.0,129.574,129.7671,129.574,129.6995,41600.0
2014-10-03 15:00:00,134.3,134.33,134.1,134.11,32900.0,129.6802,129.7091,129.487,129.4967,32900.0
2014-10-03 15:30:00,134.11,134.45,133.94,133.94,86700.0,129.4967,129.825,129.3326,129.3326,86700.0
2014-10-06 09:30:00,134.54,135.71,133.87,134.1,40300.0,129.9119,131.0417,129.265,129.487,40300.0
2014-10-06 10:00:00,134.27,135.0,134.14,134.7,20400.0,129.6512,130.3561,129.5257,130.0664,20400.0
2014-10-06 10:30:00,134.7,134.85,134.12,134.14,34500.0,130.0664,130.2113,129.5064,129.5257,34500.0
2014-10-06 11:00:00,134.16,134.34,134.0,134.04,25700.0,129.545,129.7188,129.3905,129.4291,25700.0
2014-10-06 11:30:00,134.12,134.18,133.62,133.98,74200.0,129.5064,129.5643,129.0236,129.3712,74200.0
2014-10-06 12:00:00,133.9,134.18,133.67,133.95,27400.0,129.2939,129.5643,129.0718,129.3422,27400.0
2014-10-06 12:30:00,133.91,133.95,133.6,133.74,13200.0,129.3036,129.3422,129.0042,129.1394,13200.0
2014-10-06 13:00:00,133.77,134.19,133.67,134.15,28500.0,129.1684,129.574,129.0718,129.5353,28500.0
2014-10-06 13:30:00,134.15,134.2,133.92,133.93,11800.0,129.5353,129.5836,129.3132,129.3229,11800.0
2014-10-06 14:00:00,133.92,134.03,133.57,133.94,12500.0,129.3132,129.4195,128.9753,129.3326,12500.0
2014-10-06 14:30:00,133.85,133.96,133.49,133.69,17000.0,129.2456,129.3519,128.898,129.0912,17000.0
2014-10-06 15:00:00,133.68,133.75,133.35,133.52,27000.0,129.0815,129.1491,128.7628,128.927,27000.0
2014-10-06 15:30:00,133.54,133.56,132.98,133.0,58800.0,128.9463,128.9656,128.4056,128.4249,58800.0
2014-10-07 09:30:00,132.0,133.0,131.07,132.33,23100.0,127.4593,128.4249,126.5613,127.7779,23100.0
2014-10-07 10:00:00,132.51,132.79,131.84,132.23,29200.0,127.9517,128.2221,127.3048,127.6814,29200.0
2014-10-07 10:30:00,132.42,132.74,132.04,132.35,25600.0,127.8648,128.1738,127.4979,127.7972,25600.0
2014-10-07 11:00:00,132.36,132.81,131.91,132.6,18800.0,127.8069,128.2414,127.3724,128.0386,18800.0
2014-10-07 11:30:00,132.65,133.19,132.51,133.03,11300.0,128.0869,128.6084,127.9517,128.4539,11300.0
2014-10-07 12:00:00,133.06,133.45,133.0,133.27,13900.0,128.4828,128.8594,128.4249,128.6856,13900.0
2014-10-07 12:30:00,133.29,133.31,132.72,132.93,10600.0,128.7049,128.7242,128.1545,128.3573,10600.0
2014-10-07 13:00:00,132.88,132.99,132.62,132.88,8700.0,128.309,128.4152,128.058,128.309,8700.0
2014-10-07 13:30:00,132.76,132.83,132.46,132.51,10900.0,128.1931,128.2607,127.9035,127.9517,10900.0
2014-10-07 14:00:00,132.42,132.66,132.06,132.06,12800.0,127.8648,128.0966,127.5172,127.5172,12800.0
2014-10-07 14:30:00,132.06,132.5,131.97,132.22,17700.0,127.5172,127.9421,127.4303,127.6717,17700.0
2014-10-07 15:00:00,132.22,132.43,131.71,132.04,18500.0,127.6717,127.8745,127.1793,127.4979,18500.0
2014-10-07 15:30:00,131.98,132.17,131.47,131.48,52300.0,127.44,127.6234,126.9475,126.9572,52300.0
2014-10-08 09:30:00,131.56,132.0,131.2,131.57,12300.0,127.0344,127.4593,126.6868,127.0441,12300.0
2014-10-08 10:00:00,131.58,132.16,131.23,131.66,13400.0,127.0537,127.6138,126.7158,127.131,13400.0
2014-10-08 10:30:00,131.7,131.76,130.5,130.59,20400.0,127.1696,127.2275,126.0109,126.0978,20400.0
2014-10-08 11:00:00,130.59,131.14,130.19,131.14,25000.0,126.0978,126.6289,125.7116,126.6289,25000.0
2014-10-08 11:30:00,131.24,131.3,130.41,130.65,16800.0,126.7254,126.7834,125.924,126.1557,16800.0
2014-10-08 12:00:00,130.66,130.93,130.32,130.32,29500.0,126.1654,126.4261,125.8371,125.8371,29500.0
2014-10-08 12:30:00,130.41,130.64,130.14,130.32,13900.0,125.924,126.1461,125.6633,125.8371,13900.0
2014-10-08 13:00:00,130.22,130.55,130.03,130.03,23000.0,125.7405,126.0592,125.5571,125.5571,23000.0
2014-10-08 13:30:00,130.0,130.89,129.94,130.75,13200.0,125.5281,126.3875,125.4702,126.2523,13200.0
2014-10-08 14:00:00,130.76,131.5,130.47,131.22,47100.0,126.2619,126.9765,125.9819,126.7061,47100.0
2014-10-08 14:30:00,131.28,131.71,130.95,131.31,58800.0,126.7641,127.1793,126.4454,126.793,58800.0
2014-10-08 15:00:00,131.25,132.11,131.25,132.0,40400.0,126.7351,127.5655,126.7351,127.4593,40400.0
2014-10-08 15:30:00,132.08,132.17,131.91,131.98,95700.0,127.5365,127.6234,127.3724,127.44,95700.0
2014-10-09 09:30:00,133.78,135.42,132.21,133.02,138200.0,129.1781,130.7616,127.6621,128.4442,138200.0
2014-10-09 10:00:00,133.18,133.77,132.8,133.31,38200.0,128.5987,129.1684,128.2318,128.7242,38200.0
2014-10-09 10:30:00,133.15,133.36,132.22,133.31,31500.0,128.5697,128.7725,127.6717,128.7242,31500.0
2014-10-09 11:00:00,133.56,133.59,132.29,132.29,43100.0,128.9656,128.9946,127.7393,127.7393,43100.0
2014-10-09 11:30:00,132.41,132.41,130.63,130.79,44000.0,127.8552,127.8552,126.1364,126.2909,44000.0
2014-10-09 12:00:00,130.73,130.83,129.6,129.69,37800.0,126.233,126.3295,125.1418,125.2288,37800.0
2014-10-09 12:30:00,129.6,129.9,129.51,129.61,37100.0,125.1418,125.4315,125.0549,125.1515,37100.0
2014-10-09 13:00:00,129.71,130.35,129.42,130.2,16200.0,125.2481,125.866,124.968,125.7212,16200.0
2014-10-09 13:30:00,130.2,131.12,130.2,130.72,30600.0,125.7212,126.6096,125.7212,126.2233,30600.0
2014-10-09 14:00:00,130.54,130.54,129.44,129.51,32500.0,126.0495,126.0495,124.9874,125.0549,32500.0
2014-10-09 14:30:00,129.42,129.75,129.02,129.03,48700.0,124.968,125.2867,124.5818,124.5915,48700.0
2014-10-09 15:00:00,129.02,129.3,128.52,128.75,53500.0,124.5818,124.8522,124.099,124.3211,53500.0
2014-10-09 15:30:00,128.76,129.22,128.75,128.99,59400.0,124.3307,124.7749,124.3211,124.5528,59400.0
2014-10-10 09:30:00,129.29,129.82,128.44,129.34,34000.0,124.8425,125.3543,124.0217,124.8908,34000.0
2014-10-10 10:00:00,129.14,129.26,127.35,127.35,25500.0,124.6977,124.8135,122.9692,122.9692,25500.0
2014-10-10 10:30:00,127.31,127.74,126.87,127.48,36200.0,122.9306,123.3458,122.5058,123.0948,36200.0
2014-10-10 11:00:00,127.56,128.23,127.19,127.76,17600.0,123.172,123.819,122.8147,123.3651,17600.0
2014-10-10 11:30:00,127.86,128.44,127.51,128.31,15300.0,123.4617,124.0217,123.1237,123.8962,15300.0
2014-10-10 12:00:00,128.22,129.43,128.22,128.78,27000.0,123.8093,124.9777,123.8093,124.3501,27000.0
2014-10-10 12:30:00,128.81,129.35,128.48,128.84,27100.0,124.379,124.9004,124.0604,124.408,27100.0
2014-10-10 13:00:00,128.94,128.97,128.08,128.18,17900.0,124.5046,124.5335,123.6741,123.7707,17900.0
2014-10-10 13:30:00,128.35,128.72,128.14,128.37,23100.0,123.9348,124.2921,123.7321,123.9542,23100.0
2014-10-10 14:00:00,128.48,128.59,128.04,128.24,19300.0,124.0604,124.1666,123.6355,123.8286,19300.0
2014-10-10 14:30:00,128.29,128.29,127.58,127.58,19000.0,123.8769,123.8769,123.1913,123.1913,19000.0
2014-10-10 15:00:00,127.64,127.71,127.02,127.4,29900.0,123.2493,123.3169,122.6506,123.0175,29900.0
2014-10-10 15:30:00,127.4,127.53,126.62,126.64,58100.0,123.0175,123.1431,122.2644,122.2837,58100.0
2014-10-13 09:30:00,126.68,128.08,125.46,126.75,15300.0,122.3223,123.6741,121.1443,122.3899,15300.0
2014-10-13 10:00:00,126.74,127.34,125.83,126.11,22500.0,122.3802,122.9596,121.5015,121.7719,22500.0
2014-10-13 10:30:00,126.1,126.32,125.17,125.95,40400.0,121.7622,121.9747,120.8642,121.6174,40400.0
2014-10-13 11:00:00,126.03,126.51,125.5,125.67,23600.0,121.6947,122.1581,121.1829,121.347,23600.0
2014-10-13 11:30:00,125.7,126.32,125.42,125.79,27900.0,121.376,121.9747,121.1056,121.4629,27900.0
2014-10-13 12:00:00,125.92,126.41,125.56,126.25,33300.0,121.5884,122.0616,121.2408,121.9071,33300.0
2014-10-13 12:30:00,126.32,126.34,125.75,125.99,32700.0,121.9747,121.994,121.4243,121.656,32700.0
2014-10-13 13:00:00,125.92,126.2,125.48,125.97,11900.0,121.5884,121.8588,121.1636,121.6367,11900.0
2014-10-13 13:30:00,126.12,126.26,125.58,125.8,11400.0,121.7816,121.9167,121.2601,121.4726,11400.0
2014-10-13 14:00:00,125.82,125.98,125.51,125.7,8500.0,121.4919,121.6464,121.1925,121.376,8500.0
2014-10-13 14:30:00,125.72,125.77,124.9,124.91,12100.0,121.3953,121.4436,120.6035,120.6132,12100.0
2014-10-13 15:00:00,124.93,125.1,124.65,124.71,15300.0,120.6325,120.7966,120.3621,120.4201,15300.0
2014-10-13 15:30:00,124.67,124.7,123.43,123.78,58000.0,120.3814,120.4104,119.1841,119.5221,58000.0
2014-10-14 09:30:00,124.51,124.75,122.55,122.55,16700.0,120.2269,120.4587,118.3344,118.3344,16700.0
2014-10-14 10:00:00,122.45,123.29,122.45,122.78,40700.0,118.2378,119.0489,118.2378,118.5564,40700.0
2014-10-14 10:30:00,122.85,124.32,122.73,123.92,68900.0,118.624,120.0435,118.5082,119.6572,68900.0
2014-10-14 11:00:00,124.07,124.27,123.83,124.1,34900.0,119.8021,119.9952,119.5703,119.831,34900.0
2014-10-14 11:30:00,124.18,124.9,123.91,124.65,38400.0,119.9083,120.6035,119.6476,120.3621,38400.0
2014-10-14 12:00:00,124.62,125.19,124.55,124.8,31200.0,120.3332,120.8835,120.2656,120.507,31200.0
2014-10-14 12:30:00,124.76,124.95,124.41,124.75,12500.0,120.4683,120.6518,120.1304,120.4587,12500.0
2014-10-14 13:00:00,124.8,125.05,124.52,124.64,17300.0,120.507,120.7484,120.2366,120.3525,17300.0
2014-10-14 13:30:00,124.7,125.05,124.43,124.8,10600.0,120.4104,120.7484,120.1497,120.507,10600.0
2014-10-14 14:00:00,124.8,125.15,124.57,124.64,12800.0,120.507,120.8449,120.2849,120.3525,12800.0
2014-10-14 14:30:00,124.62,125.0,124.24,124.6,15700.0,120.3332,120.7001,119.9662,120.3138,15700.0
2014-10-14 15:00:00,124.74,124.85,123.78,124.28,16100.0,120.449,120.5552,119.5221,120.0049,16100.0
2014-10-14 15:30:00,124.19,124.68,123.99,124.62,51300.0,119.9179,120.3911,119.7248,120.3332,51300.0
2014-10-15 09:30:00,123.22,124.44,121.46,124.44,21300.0,119.1054,120.2847,117.4042,120.2847,21300.0
2014-10-15 10:00:00,124.43,125.09,124.21,124.46,33800.0,120.275,120.913,120.0624,120.304,33800.0
2014-10-15 10:30:00,124.07,124.2,123.2,123.25,9500.0,119.927,120.0527,119.0861,119.1344,9500.0
2014-10-15 11:00:00,123.26,123.66,122.42,122.42,21800.0,119.1441,119.5307,118.3321,118.3321,21800.0
2014-10-15 11:30:00,122.51,122.68,121.4,122.18,33600.0,118.4191,118.5835,117.3462,118.1002,33600.0
2014-10-15 12:00:00,122.1,122.3,121.71,122.22,31400.0,118.0228,118.2161,117.6458,118.1388,31400.0
2014-10-15 12:30:00,122.19,122.2,121.39,121.68,29600.0,118.1098,118.1195,117.3365,117.6168,29600.0
2014-10-15 13:00:00,121.55,121.94,121.23,121.57,79600.0,117.4912,117.8682,117.1819,117.5105,79600.0
2014-10-15 13:30:00,121.7,122.96,121.7,122.87,119400.0,117.6362,118.8541,117.6362,118.7671,119400.0
2014-10-15 14:00:00,122.6,123.61,122.16,122.88,21100.0,118.5061,119.4824,118.0808,118.7768,21100.0
2014-10-15 14:30:00,122.99,123.64,122.95,123.49,22100.0,118.8831,119.5114,118.8444,119.3664,22100.0
2014-10-15 15:00:00,123.6,124.91,123.32,124.84,29400.0,119.4727,120.739,119.2021,120.6713,29400.0
2014-10-15 15:30:00,124.91,126.0,124.54,124.55,61600.0,120.739,121.7926,120.3813,120.391,61600.0
2014-10-16 09:30:00,123.0,124.94,122.11,124.7,25100.0,118.8928,120.768,118.0325,120.536,25100.0
2014-10-16 10:00:00,124.71,125.53,123.67,125.09,23900.0,120.5457,121.3383,119.5404,120.913,23900.0
2014-10-16 10:30:00,124.96,126.0,124.19,125.95,36800.0,120.7873,121.7926,120.043,121.7443,36800.0
2014-10-16 11:00:00,125.72,127.0,125.39,126.97,28000.0,121.5219,122.7592,121.203,122.7302,28000.0
2014-10-16 11:30:00,126.66,127.04,125.27,125.39,31600.0,122.4306,122.7979,121.087,121.203,31600.0
2014-10-16 12:00:00,125.21,126.15,125.04,125.8,11500.0,121.029,121.9376,120.8646,121.5993,11500.0
2014-10-16 12:30:00,125.82,126.85,125.6,126.77,32600.0,121.6186,122.6142,121.4059,122.5369,32600.0
2014-10-16 13:00:00,126.84,127.1,126.53,126.9,18900.0,122.6045,122.8559,122.3049,122.6625,18900.0
2014-10-16 13:30:00,126.78,127.17,125.95,126.05,18100.0,122.5465,122.9235,121.7443,121.8409,18100.0
2014-10-16 14:00:00,125.95,126.45,125.72,126.29,20900.0,121.7443,122.2276,121.5219,122.0729,20900.0
2014-10-16 14:30:00,126.23,126.65,125.89,126.23,17700.0,122.0149,122.4209,121.6863,122.0149,17700.0
2014-10-16 15:00:00,126.19,126.84,125.85,126.78,23800.0,121.9762,122.6045,121.6476,122.5465,23800.0
2014-10-16 15:30:00,126.75,127.15,126.41,126.73,47300.0,122.5175,122.9042,122.1889,122.4982,47300.0
2014-10-17 09:30:00,128.75,131.53,128.4,131.04,46200.0,124.4508,127.1379,124.1125,126.6643,46200.0
2014-10-17 10:00:00,130.89,131.02,129.75,130.74,64600.0,126.5193,126.645,125.4174,126.3743,64600.0
2014-10-17 10:30:00,130.83,130.91,129.6,129.84,28300.0,126.4613,126.5386,125.2724,125.5044,28300.0
2014-10-17 11:00:00,129.79,130.56,129.36,129.59,59500.0,125.456,126.2003,125.0404,125.2627,59500.0
2014-10-17 11:30:00,129.5,130.35,129.47,129.47,39300.0,125.1757,125.9973,125.1467,125.1467,39300.0
2014-10-17 12:00:00,129.62,129.91,129.35,129.85,24800.0,125.2917,125.572,125.0307,125.514,24800.0
2014-10-17 12:30:00,129.82,129.82,129.16,129.21,11700.0,125.485,125.485,124.8471,124.8954,11700.0
2014-10-17 13:00:00,129.37,129.37,128.31,128.33,14200.0,125.0501,125.0501,124.0255,124.0448,14200.0
2014-10-17 13:30:00,128.27,128.84,128.2,128.47,14400.0,123.9868,124.5378,123.9191,124.1801,14400.0
2014-10-17 14:00:00,128.58,128.65,128.06,128.4,28400.0,124.2864,124.3541,123.7838,124.1125,28400.0
2014-10-17 14:30:00,128.41,128.75,128.28,128.46,15000.0,124.1221,124.4508,123.9965,124.1704,15000.0
2014-10-17 15:00:00,128.39,128.95,128.19,128.61,14200.0,124.1028,124.6441,123.9095,124.3154,14200.0
2014-10-17 15:30:00,128.69,128.98,128.54,128.57,39300.0,124.3928,124.6731,124.2478,124.2768,39300.0
2014-10-20 09:30:00,128.3,130.04,128.3,129.07,26300.0,124.0158,125.6977,124.0158,124.7601,26300.0
2014-10-20 10:00:00,129.07,129.38,128.45,129.06,39500.0,124.7601,125.0597,124.1608,124.7504,39500.0
2014-10-20 10:30:00,129.1,129.19,128.63,128.89,25500.0,124.7891,124.8761,124.3348,124.5861,25500.0
2014-10-20 11:00:00,128.8,129.45,128.62,129.08,21700.0,124.4991,125.1274,124.3251,124.7697,21700.0
2014-10-20 11:30:00,129.09,129.23,128.66,128.89,34300.0,124.7794,124.9147,124.3638,124.5861,34300.0
2014-10-20 12:00:00,128.96,129.07,128.71,128.97,20300.0,124.6538,124.7601,124.4121,124.6634,20300.0
2014-10-20 12:30:00,128.89,129.02,128.63,128.87,26100.0,124.5861,124.7117,124.3348,124.5668,26100.0
2014-10-20 13:00:00,128.96,129.24,128.67,129.22,15600.0,124.6538,124.9244,124.3734,124.9051,15600.0
2014-10-20 13:30:00,129.14,129.25,129.03,129.16,9900.0,124.8277,124.9341,124.7214,124.8471,9900.0
2014-10-20 14:00:00,129.2,129.43,128.95,129.01,17100.0,124.8857,125.1081,124.6441,124.7021,17100.0
2014-10-20 14:30:00,129.04,129.3,129.01,129.3,15200.0,124.7311,124.9824,124.7021,124.9824,15200.0
2014-10-20 15:00:00,129.31,129.8,129.28,129.63,21900.0,124.9921,125.4657,124.9631,125.3014,21900.0
2014-10-20 15:30:00,129.62,130.16,129.58,130.1,34900.0,125.2917,125.8137,125.253,125.7557,34900.0
2014-10-21 09:30:00,130.36,132.46,130.36,132.41,29000.0,126.007,128.0369,126.007,127.9885,29000.0
2014-10-21 10:00:00,132.41,134.22,132.41,134.14,31500.0,127.9885,129.7381,127.9885,129.6608,31500.0
2014-10-21 10:30:00,133.96,134.08,133.06,133.42,14800.0,129.4868,129.6028,128.6168,128.9648,14800.0
2014-10-21 11:00:00,133.46,133.71,133.23,133.71,13100.0,129.0035,129.2451,128.7812,129.2451,13100.0
2014-10-21 11:30:00,133.6,133.74,133.51,133.53,13000.0,129.1388,129.2741,129.0518,129.0711,13000.0
2014-10-21 12:00:00,133.53,133.76,133.43,133.58,10200.0,129.0711,129.2935,128.9745,129.1195,10200.0
2014-10-21 12:30:00,133.73,133.86,133.54,133.59,18000.0,129.2645,129.3901,129.0808,129.1291,18000.0
2014-10-21 13:00:00,133.5,133.57,133.11,133.24,6900.0,129.0422,129.1098,128.6652,128.7908,6900.0
2014-10-21 13:30:00,133.28,133.84,133.22,133.76,6200.0,128.8295,129.3708,128.7715,129.2935,6200.0
2014-10-21 14:00:00,133.67,134.3,133.61,134.25,12000.0,129.2065,129.8154,129.1485,129.7671,12000.0
2014-10-21 14:30:00,134.22,134.32,134.08,134.08,14400.0,129.7381,129.8348,129.6028,129.6028,14400.0
2014-10-21 15:00:00,134.13,134.51,134.13,134.51,14500.0,129.6511,130.0184,129.6511,130.0184,14500.0
2014-10-21 15:30:00,134.46,134.61,134.18,134.44,36900.0,129.9701,130.1151,129.6994,129.9508,36900.0
2014-10-22 09:30:00,134.39,135.0,133.99,134.25,8500.0,129.9024,130.4921,129.5158,129.7671,8500.0
2014-10-22 10:00:00,134.19,134.8,133.72,134.51,23600.0,129.7091,130.2987,129.2548,130.0184,23600.0
2014-10-22 10:30:00,134.48,134.68,134.18,134.34,19000.0,129.9894,130.1827,129.6994,129.8541,19000.0
2014-10-22 11:00:00,134.42,134.45,133.7,133.7,6200.0,129.9314,129.9604,129.2355,129.2355,6200.0
2014-10-22 11:30:00,133.75,133.78,133.3,133.41,6700.0,129.2838,129.3128,128.8488,128.9552,6700.0
2014-10-22 12:00:00,133.35,133.47,132.85,133.05,16200.0,128.8972,129.0132,128.4139,128.6072,16200.0
2014-10-22 12:30:00,133.16,133.18,132.13,132.58,30300.0,128.7135,128.7328,127.7179,128.1529,30300.0
2014-10-22 13:00:00,132.72,133.08,132.54,132.55,9900.0,128.2882,128.6362,128.1142,128.1239,9900.0
2014-10-22 13:30:00,132.63,132.8,132.18,132.59,10000.0,128.2012,128.3655,127.7662,128.1625,10000.0
2014-10-22 14:00:00,132.58,132.59,132.13,132.37,4700.0,128.1529,128.1625,127.7179,127.9499,4700.0
2014-10-22 14:30:00,132.36,132.36,131.94,132.36,13500.0,127.9402,127.9402,127.5342,127.9402,13500.0
2014-10-22 15:00:00,132.38,132.39,131.72,131.85,21100.0,127.9596,127.9692,127.3216,127.4472,21100.0
2014-10-22 15:30:00,131.86,131.86,131.44,131.68,22900.0,127.4569,127.4569,127.0509,127.2829,22900.0
2014-10-23 09:30:00,133.25,133.45,132.67,132.88,14100.0,128.8005,128.9938,128.2399,128.4429,14100.0
2014-10-23 10:00:00,133.17,134.5,133.02,134.2,10600.0,128.7232,130.0088,128.5782,129.7188,10600.0
2014-10-23 10:30:00,134.23,134.23,133.62,134.0,10100.0,129.7478,129.7478,129.1581,129.5255,10100.0
2014-10-23 11:00:00,133.87,134.3,133.63,133.67,13500.0,129.3998,129.8154,129.1678,129.2065,13500.0
2014-10-23 11:30:00,133.66,133.86,133.08,133.42,22300.0,129.1968,129.3901,128.6362,128.9648,22300.0
2014-10-23 12:00:00,133.51,133.89,133.5,133.88,13800.0,129.0518,129.4191,129.0422,129.4095,13800.0
2014-10-23 12:30:00,133.87,133.87,133.24,133.24,14100.0,129.3998,129.3998,128.7908,128.7908,14100.0
2014-10-23 13:00:00,133.24,133.28,132.81,133.14,26000.0,128.7908,128.8295,128.3752,128.6942,26000.0
2014-10-23 13:30:00,133.1,133.9,133.04,133.71,32600.0,128.6555,129.4288,128.5975,129.2451,32600.0
2014-10-23 14:00:00,133.8,134.64,133.71,134.64,20400.0,129.3321,130.1441,129.2451,130.1441,20400.0
2014-10-23 14:30:00,134.53,134.78,133.85,134.09,21700.0,130.0378,130.2794,129.3805,129.6124,21700.0
2014-10-23 15:00:00,134.02,134.03,133.48,133.86,31800.0,129.5448,129.5545,129.0228,129.3901,31800.0
2014-10-23 15:30:00,133.92,134.33,133.19,133.61,75400.0,129.4481,129.8444,128.7425,129.1485,75400.0
2014-10-24 09:30:00,133.04,133.4,132.34,132.48,16300.0,128.5975,128.9455,127.9209,128.0562,16300.0
2014-10-24 10:00:00,132.48,133.02,132.1,132.63,16100.0,128.0562,128.5782,127.6889,128.2012,16100.0
2014-10-24 10:30:00,132.89,132.99,132.39,132.67,6300.0,128.4525,128.5492,127.9692,128.2399,6300.0
2014-10-24 11:00:00,132.74,133.0,132.58,132.87,37100.0,128.3075,128.5588,128.1529,128.4332,37100.0
2014-10-24 11:30:00,132.75,133.15,132.54,132.79,39600.0,128.3172,128.7038,128.1142,128.3559,39600.0
2014-10-24 12:00:00,132.92,133.92,132.92,133.74,9900.0,128.4815,129.4481,128.4815,129.2741,9900.0
2014-10-24 12:30:00,133.78,133.92,133.55,133.69,8500.0,129.3128,129.4481,129.0905,129.2258,8500.0
2014-10-24 13:00:00,133.78,133.97,133.49,133.56,10300.0,129.3128,129.4965,129.0325,129.1001,10300.0
2014-10-24 13:30:00,133.61,133.93,133.45,133.89,13500.0,129.1485,129.4578,128.9938,129.4191,13500.0
2014-10-24 14:00:00,133.98,134.26,133.77,134.15,20300.0,129.5061,129.7768,129.3031,129.6704,20300.0
2014-10-24 14:30:00,134.18,134.37,134.0,134.24,14900.0,129.6994,129.8831,129.5255,129.7574,14900.0
2014-10-24 15:00:00,134.16,134.34,134.05,134.27,26700.0,129.6801,129.8541,129.5738,129.7864,26700.0
2014-10-24 15:30:00,134.3,134.69,134.26,134.59,48800.0,129.8154,130.1924,129.7768,130.0958,48800.0
2014-10-27 09:30:00,134.99,135.5,134.1,134.34,54400.0,130.4824,130.9754,129.6221,129.8541,54400.0
2014-10-27 10:00:00,134.34,134.76,133.77,134.53,6200.0,129.8541,130.2601,129.3031,130.0378,6200.0
2014-10-27 10:30:00,134.53,134.9,133.88,133.93,33100.0,130.0378,130.3954,129.4095,129.4578,33100.0
2014-10-27 11:00:00,133.99,135.11,133.93,134.91,29100.0,129.5158,130.5984,129.4578,130.4051,29100.0
2014-10-27 11:30:00,135.14,135.24,134.67,134.85,5800.0,130.6274,130.724,130.1731,130.3471,5800.0
2014-10-27 12:00:00,134.86,135.11,134.69,134.71,12800.0,130.3567,130.5984,130.1924,130.2117,12800.0
2014-10-27 12:30:00,134.82,134.98,134.72,134.97,12300.0,130.3181,130.4727,130.2214,130.4631,12300.0
2014-10-27 13:00:00,134.99,135.63,134.98,135.51,13400.0,130.4824,131.101,130.4727,130.985,13400.0
2014-10-27 13:30:00,135.57,135.7,135.41,135.61,18600.0,131.043,131.1687,130.8884,131.0817,18600.0
2014-10-27 14:00:00,135.62,135.69,135.48,135.59,15100.0,131.0914,131.159,130.956,131.0624,15100.0
2014-10-27 14:30:00,135.55,135.78,135.46,135.5,26000.0,131.0237,131.246,130.9367,130.9754,26000.0
2014-10-27 15:00:00,135.5,135.6,135.18,135.24,16300.0,130.9754,131.072,130.6661,130.724,16300.0
2014-10-27 15:30:00,135.19,135.78,135.14,135.63,42900.0,130.6757,131.246,130.6274,131.101,42900.0
2014-10-28 09:30:00,136.15,137.8,136.0,137.47,32500.0,131.6037,133.1986,131.4587,132.8796,32500.0
2014-10-28 10:00:00,137.43,137.99,137.36,137.77,10200.0,132.8409,133.3822,132.7733,133.1696,10200.0
2014-10-28 10:30:00,137.86,138.62,137.82,138.62,16500.0,133.2566,133.9912,133.2179,133.9912,16500.0
2014-10-28 11:00:00,138.6,140.27,138.51,139.77,47900.0,133.9719,135.5861,133.8849,135.1028,47900.0
2014-10-28 11:30:00,139.91,140.44,139.56,139.92,69500.0,135.2381,135.7504,134.8998,135.2478,69500.0
2014-10-28 12:00:00,139.92,139.96,138.61,138.61,31600.0,135.2478,135.2864,133.9815,133.9815,31600.0
2014-10-28 12:30:00,138.66,138.67,138.08,138.34,17500.0,134.0298,134.0395,133.4692,133.7205,17500.0
2014-10-28 13:00:00,138.34,138.98,138.21,138.4,45000.0,133.7205,134.3392,133.5949,133.7785,45000.0
2014-10-28 13:30:00,138.4,138.49,138.23,138.4,65500.0,133.7785,133.8655,133.6142,133.7785,65500.0
2014-10-28 14:00:00,138.35,139.08,138.28,138.5,56500.0,133.7302,134.4358,133.6625,133.8752,56500.0
2014-10-28 14:30:00,138.54,138.54,137.91,138.3,31100.0,133.9139,133.9139,133.3049,133.6819,31100.0
2014-10-28 15:00:00,138.23,138.84,138.2,138.84,43500.0,133.6142,134.2038,133.5852,134.2038,43500.0
2014-10-28 15:30:00,138.83,139.09,138.31,138.36,86700.0,134.1942,134.4455,133.6915,133.7399,86700.0
2014-10-29 09:30:00,138.65,139.07,137.9,138.5,18500.0,134.0202,134.4262,133.2952,133.8752,18500.0
2014-10-29 10:00:00,138.38,138.4,137.46,137.56,14700.0,133.7592,133.7785,132.8699,132.9666,14700.0
2014-10-29 10:30:00,137.5,137.76,136.56,136.57,8200.0,132.9086,133.1599,132.0,132.0096,8200.0
2014-10-29 11:00:00,136.56,136.83,136.43,136.74,21900.0,132.0,132.261,131.8743,132.174,21900.0
2014-10-29 11:30:00,136.71,137.03,136.34,136.88,20600.0,132.145,132.4543,131.7873,132.3093,20600.0
2014-10-29 12:00:00,136.98,137.1,136.64,136.97,28100.0,132.4059,132.5219,132.0773,132.3963,28100.0
2014-10-29 12:30:00,136.93,137.49,136.93,137.47,7000.0,132.3576,132.8989,132.3576,132.8796,7000.0
2014-10-29 13:00:00,137.49,138.0,137.36,137.93,22100.0,132.8989,133.3919,132.7733,133.3242,22100.0
2014-10-29 13:30:00,137.9,138.31,137.74,138.31,32200.0,133.2952,133.6915,133.1406,133.6915,32200.0
2014-10-29 14:00:00,138.2,138.2,137.16,138.13,10900.0,133.5852,133.5852,132.5799,133.5175,10900.0
2014-10-29 14:30:00,138.13,138.27,137.52,138.1,7200.0,133.5175,133.6529,132.9279,133.4885,7200.0
2014-10-29 15:00:00,137.97,138.0,137.11,137.72,18900.0,133.3629,133.3919,132.5316,133.1212,18900.0
2014-10-29 15:30:00,137.78,138.55,137.78,138.0,33200.0,133.1792,133.9235,133.1792,133.3919,33200.0
2014-10-30 09:30:00,137.47,137.73,136.21,136.21,22700.0,132.8796,133.1309,131.6617,131.6617,22700.0
2014-10-30 10:00:00,136.18,136.76,135.78,136.38,37200.0,131.6327,132.1933,131.246,131.826,37200.0
2014-10-30 10:30:00,136.49,136.57,135.62,136.29,23400.0,131.9323,132.0096,131.0914,131.739,23400.0
2014-10-30 11:00:00,136.28,136.71,136.15,136.33,13100.0,131.7293,132.145,131.6037,131.7777,13100.0
2014-10-30 11:30:00,136.44,137.06,136.08,137.06,25600.0,131.884,132.4833,131.536,132.4833,25600.0
2014-10-30 12:00:00,137.06,137.38,136.68,137.37,36000.0,132.4833,132.7926,132.116,132.7829,36000.0
2014-10-30 12:30:00,137.28,137.47,136.79,137.02,20800.0,132.6959,132.8796,132.2223,132.4446,20800.0
2014-10-30 13:00:00,136.94,137.44,136.86,137.38,8000.0,132.3673,132.8506,132.29,132.7926,8000.0
2014-10-30 13:30:00,137.1,138.33,137.1,138.22,9300.0,132.5219,133.7109,132.5219,133.6045,9300.0
2014-10-30 14:00:00,138.22,138.58,137.74,137.76,17900.0,133.6045,133.9525,133.1406,133.1599,17900.0
2014-10-30 14:30:00,137.79,137.79,137.51,137.57,12900.0,133.1889,133.1889,132.9182,132.9762,12900.0
2014-10-30 15:00:00,137.65,137.84,137.65,137.7,25700.0,133.0536,133.2372,133.0536,133.1019,25700.0
2014-10-30 15:30:00,137.74,138.39,137.64,138.32,56900.0,133.1406,133.7689,133.0439,133.7012,56900.0
2014-10-31 09:30:00,139.71,139.9,138.54,138.79,47400.0,135.0448,135.2284,133.9139,134.1555,47400.0
2014-10-31 10:00:00,138.97,139.51,138.53,139.4,19100.0,134.3295,134.8515,133.9042,134.7451,19100.0
2014-10-31 10:30:00,139.4,139.4,138.77,139.1,26300.0,134.7451,134.7451,134.1362,134.4552,26300.0
2014-10-31 11:00:00,139.25,139.45,139.1,139.39,10500.0,134.6001,134.7935,134.4552,134.7355,10500.0
2014-10-31 11:30:00,139.43,139.5,138.9,139.11,20100.0,134.7741,134.8418,134.2618,134.4648,20100.0
2014-10-31 12:00:00,139.05,139.3,138.86,138.95,22000.0,134.4068,134.6485,134.2232,134.3102,22000.0
2014-10-31 12:30:00,138.99,139.44,138.84,139.25,13700.0,134.3488,134.7838,134.2038,134.6001,13700.0
2014-10-31 13:00:00,139.3,139.4,139.09,139.2,11900.0,134.6485,134.7451,134.4455,134.5518,11900.0
2014-10-31 13:30:00,139.13,139.17,138.93,139.06,6100.0,134.4842,134.5228,134.2908,134.4165,6100.0
2014-10-31 14:00:00,139.08,139.1,138.74,139.1,15600.0,134.4358,134.4552,134.1072,134.4552,15600.0
2014-10-31 14:30:00,139.12,139.35,139.0,139.02,19400.0,134.4745,134.6968,134.3585,134.3778,19400.0
2014-10-31 15:00:00,139.04,139.18,138.93,139.04,27400.0,134.3972,134.5325,134.2908,134.3972,27400.0
2014-10-31 15:30:00,139.0,139.62,138.97,139.48,65900.0,134.3585,134.9578,134.3295,134.8225,65900.0
2014-11-03 09:30:00,139.9,140.28,138.11,138.78,29300.0,135.2284,135.5958,133.4982,134.1458,29300.0
2014-11-03 10:00:00,138.97,139.31,138.6,139.0,28000.0,134.3295,134.6581,133.9719,134.3585,28000.0
2014-11-03 10:30:00,138.99,139.0,138.24,138.78,8500.0,134.3488,134.3585,133.6239,134.1458,8500.0
2014-11-03 11:00:00,138.7,138.81,138.08,138.32,14400.0,134.0685,134.1748,133.4692,133.7012,14400.0
2014-11-03 11:30:00,138.31,139.07,138.28,138.71,33900.0,133.6915,134.4262,133.6625,134.0782,33900.0
2014-11-03 12:00:00,138.53,138.89,138.45,138.8,11000.0,133.9042,134.2522,133.8269,134.1652,11000.0
2014-11-03 12:30:00,138.86,139.24,138.83,139.05,9100.0,134.2232,134.5905,134.1942,134.4068,9100.0
2014-11-03 13:00:00,138.99,139.29,138.9,139.08,9700.0,134.3488,134.6388,134.2618,134.4358,9700.0
2014-11-03 13:30:00,139.17,139.17,138.91,139.03,14500.0,134.5228,134.5228,134.2715,134.3875,14500.0
2014-11-03 14:00:00,138.96,139.07,138.64,138.64,14300.0,134.3198,134.4262,134.0105,134.0105,14300.0
2014-11-03 14:30:00,138.63,138.63,137.94,137.99,4800.0,134.0008,134.0008,133.3339,133.3822,4800.0
2014-11-03 15:00:00,137.92,138.26,137.81,137.83,9800.0,133.3146,133.6432,133.2082,133.2276,9800.0
2014-11-03 15:30:00,137.94,138.39,137.67,138.24,34700.0,133.3339,133.7689,133.0729,133.6239,34700.0
2014-11-04 09:30:00,138.47,139.51,137.61,139.09,14000.0,133.8462,134.8515,133.0149,134.4455,14000.0
2014-11-04 10:00:00,139.11,139.46,138.19,138.19,12700.0,134.4648,134.8031,133.5755,133.5755,12700.0
2014-11-04 10:30:00,138.19,138.19,137.24,137.55,5200.0,133.5755,133.5755,132.6573,132.9569,5200.0
2014-11-04 11:00:00,137.43,138.44,137.22,138.44,16200.0,132.8409,133.8172,132.6379,133.8172,16200.0
2014-11-04 11:30:00,138.33,138.76,138.16,138.53,10200.0,133.7109,134.1265,133.5465,133.9042,10200.0
2014-11-04 12:00:00,138.67,138.96,138.39,138.39,28600.0,134.0395,134.3198,133.7689,133.7689,28600.0
2014-11-04 12:30:00,138.49,138.55,137.53,138.16,27200.0,133.8655,133.9235,132.9376,133.5465,27200.0
2014-11-04 13:00:00,138.22,138.29,137.63,137.77,3000.0,133.6045,133.6722,133.0342,133.1696,3000.0
2014-11-04 13:30:00,137.9,138.17,137.62,138.17,12400.0,133.2952,133.5562,133.0246,133.5562,12400.0
2014-11-04 14:00:00,138.24,138.31,137.62,137.77,4700.0,133.6239,133.6915,133.0246,133.1696,4700.0
2014-11-04 14:30:00,137.84,137.98,137.57,137.93,6600.0,133.2372,133.3726,132.9762,133.3242,6600.0
2014-11-04 15:00:00,137.88,138.15,137.78,137.97,5400.0,133.2759,133.5369,133.1792,133.3629,5400.0
2014-11-04 15:30:00,138.02,138.45,137.88,138.29,38000.0,133.4112,133.8269,133.2759,133.6722,38000.0
2014-11-05 09:30:00,138.79,139.53,137.33,137.85,11700.0,134.1555,134.8708,132.7443,133.2469,11700.0
2014-11-05 10:00:00,138.03,138.55,137.71,137.81,13200.0,133.4209,133.9235,133.1116,133.2082,13200.0
2014-11-05 10:30:00,137.9,138.57,137.78,138.57,93300.0,133.2952,133.9429,133.1792,133.9429,93300.0
2014-11-05 11:00:00,138.61,138.99,138.61,138.99,12600.0,133.9815,134.3488,133.9815,134.3488,12600.0
2014-11-05 11:30:00,138.86,138.92,138.49,138.78,7800.0,134.2232,134.2812,133.8655,134.1458,7800.0
2014-11-05 12:00:00,138.81,139.1,138.68,138.94,19800.0,134.1748,134.4552,134.0492,134.3005,19800.0
2014-11-05 12:30:00,138.92,138.96,138.53,138.83,10300.0,134.2812,134.3198,133.9042,134.1942,10300.0
2014-11-05 13:00:00,138.82,139.08,138.64,138.83,18400.0,134.1845,134.4358,134.0105,134.1942,18400.0
2014-11-05 13:30:00,138.84,138.93,138.5,138.63,12500.0,134.2038,134.2908,133.8752,134.0008,12500.0
2014-11-05 14:00:00,138.63,139.2,138.63,138.98,16600.0,134.0008,134.5518,134.0008,134.3392,16600.0
2014-11-05 14:30:00,138.98,139.23,138.88,139.23,20100.0,134.3392,134.5808,134.2425,134.5808,20100.0
2014-11-05 15:00:00,139.19,139.19,138.52,138.57,17800.0,134.5421,134.5421,133.8945,133.9429,17800.0
2014-11-05 15:30:00,138.61,139.02,138.49,138.88,44800.0,133.9815,134.3778,133.8655,134.2425,44800.0
2014-11-06 09:30:00,138.65,139.65,138.36,139.37,11600.0,134.0202,134.9868,133.7399,134.7161,11600.0
2014-11-06 10:00:00,139.5,139.83,139.2,139.68,7800.0,134.8418,135.1608,134.5518,135.0158,7800.0
2014-11-06 10:30:00,139.74,139.93,139.48,139.5,15000.0,135.0738,135.2574,134.8225,134.8418,15000.0
2014-11-06 11:00:00,139.51,140.05,139.51,139.94,33900.0,134.8515,135.3734,134.8515,135.2671,33900.0
2014-11-06 11:30:00,139.93,140.0,139.79,139.91,27000.0,135.2574,135.3251,135.1221,135.2381,27000.0
2014-11-06 12:00:00,139.95,140.39,139.92,140.29,29700.0,135.2768,135.7021,135.2478,135.6054,29700.0
2014-11-06 12:30:00,140.3,140.36,140.0,140.19,8800.0,135.6151,135.6731,135.3251,135.5088,8800.0
2014-11-06 13:00:00,140.23,140.74,140.23,140.6,18100.0,135.5474,136.0404,135.5474,135.9051,18100.0
2014-11-06 13:30:00,140.71,140.71,140.15,140.2,10500.0,136.0114,136.0114,135.4701,135.5184,10500.0
2014-11-06 14:00:00,140.16,140.4,139.94,139.99,15400.0,135.4798,135.7117,135.2671,135.3154,15400.0
2014-11-06 14:30:00,139.98,140.44,139.66,140.44,13000.0,135.3058,135.7504,134.9965,135.7504,13000.0
2014-11-06 15:00:00,140.45,140.68,140.29,140.62,18600.0,135.7601,135.9824,135.6054,135.9244,18600.0
2014-11-06 15:30:00,140.74,140.82,140.6,140.74,34200.0,136.0404,136.1177,135.9051,136.0404,34200.0
2014-11-07 09:30:00,140.55,141.86,140.55,140.73,13900.0,135.8567,137.123,135.8567,136.0307,13900.0
2014-11-07 10:00:00,140.56,140.58,140.3,140.55,11700.0,135.8664,135.8857,135.6151,135.8567,11700.0
2014-11-07 10:30:00,140.5,140.77,140.37,140.71,6800.0,135.8084,136.0694,135.6827,136.0114,6800.0
2014-11-07 11:00:00,140.64,140.7,140.1,140.28,18000.0,135.9437,136.0017,135.4218,135.5958,18000.0
2014-11-07 11:30:00,140.35,140.43,140.11,140.41,7400.0,135.6634,135.7407,135.4314,135.7214,7400.0
2014-11-07 12:00:00,140.28,140.42,140.2,140.42,6400.0,135.5958,135.7311,135.5184,135.7311,6400.0
2014-11-07 12:30:00,140.3,140.63,140.21,140.63,8000.0,135.6151,135.9341,135.5281,135.9341,8000.0
2014-11-07 13:00:00,140.63,140.74,140.46,140.6,5300.0,135.9341,136.0404,135.7697,135.9051,5300.0
2014-11-07 13:30:00,140.62,140.67,140.58,140.58,4300.0,135.9244,135.9727,135.8857,135.8857,4300.0
2014-11-07 14:00:00,140.58,140.61,140.33,140.33,12200.0,135.8857,135.9147,135.6441,135.6441,12200.0
2014-11-07 14:30:00,140.39,140.44,140.21,140.21,4700.0,135.7021,135.7504,135.5281,135.5281,4700.0
2014-11-07 15:00:00,140.21,140.33,139.91,139.91,7300.0,135.5281,135.6441,135.2381,135.2381,7300.0
2014-11-07 15:30:00,139.96,140.45,139.88,140.41,19500.0,135.2864,135.7601,135.2091,135.7214,19500.0
2014-11-10 09:30:00,140.53,141.44,138.74,140.75,3800.0,135.8374,136.717,134.1072,136.0501,3800.0
2014-11-10 10:00:00,140.81,141.21,140.19,140.43,6300.0,136.1081,136.4947,135.5088,135.7407,6300.0
2014-11-10 10:30:00,140.55,141.08,140.54,140.64,13100.0,135.8567,136.369,135.8471,135.9437,13100.0
2014-11-10 11:00:00,140.74,140.88,140.47,140.73,13300.0,136.0404,136.1757,135.7794,136.0307,13300.0
2014-11-10 11:30:00,140.81,140.87,140.59,140.59,3400.0,136.1081,136.1661,135.8954,135.8954,3400.0
2014-11-10 12:00:00,140.57,140.57,139.85,139.87,5700.0,135.8761,135.8761,135.1801,135.1994,5700.0
2014-11-10 12:30:00,139.86,140.19,139.8,140.0,4800.0,135.1898,135.5088,135.1318,135.3251,4800.0
2014-11-10 13:00:00,140.02,140.2,139.91,140.2,6600.0,135.3444,135.5184,135.2381,135.5184,6600.0
2014-11-10 13:30:00,140.2,140.36,139.97,140.08,7600.0,135.5184,135.6731,135.2961,135.4024,7600.0
2014-11-10 14:00:00,139.97,140.06,139.86,140.03,4800.0,135.2961,135.3831,135.1898,135.3541,4800.0
2014-11-10 14:30:00,140.04,140.07,139.89,139.91,5300.0,135.3638,135.3928,135.2188,135.2381,5300.0
2014-11-10 15:00:00,139.92,140.14,139.92,139.96,10500.0,135.2478,135.4604,135.2478,135.2864,10500.0
2014-11-10 15:30:00,139.97,139.97,139.79,139.91,35300.0,135.2961,135.2961,135.1221,135.2381,35300.0
2014-11-11 09:30:00,140.01,140.7,139.47,139.76,6100.0,135.3348,136.0017,134.8128,135.0931,6100.0
2014-11-11 10:00:00,139.93,140.06,139.53,139.77,6400.0,135.2574,135.3831,134.8708,135.1028,6400.0
2014-11-11 10:30:00,139.77,139.89,139.45,139.67,8600.0,135.1028,135.2188,134.7935,135.0061,8600.0
2014-11-11 11:00:00,139.55,139.59,138.86,139.0,15200.0,134.8901,134.9288,134.2232,134.3585,15200.0
2014-11-11 11:30:00,138.92,139.14,138.79,138.88,11400.0,134.2812,134.4938,134.1555,134.2425,11400.0
2014-11-11 12:00:00,138.98,139.13,138.9,139.01,10200.0,134.3392,134.4842,134.2618,134.3682,10200.0
2014-11-11 12:30:00,138.97,139.03,138.6,138.83,7100.0,134.3295,134.3875,133.9719,134.1942,7100.0
2014-11-11 13:00:00,138.87,138.87,138.49,138.53,6300.0,134.2328,134.2328,133.8655,133.9042,6300.0
2014-11-11 13:30:00,138.44,138.5,137.99,138.0,36400.0,133.8172,133.8752,133.3822,133.3919,36400.0
2014-11-11 14:00:00,138.24,139.09,138.22,138.85,10500.0,133.6239,134.4455,133.6045,134.2135,10500.0
2014-11-11 14:30:00,138.77,138.87,138.73,138.85,7300.0,134.1362,134.2328,134.0975,134.2135,7300.0
2014-11-11 15:00:00,138.85,138.92,138.71,138.8,8100.0,134.2135,134.2812,134.0782,134.1652,8100.0
2014-11-11 15:30:00,138.8,139.04,138.77,138.91,30300.0,134.1652,134.3972,134.1362,134.2715,30300.0
2014-11-12 09:30:00,138.0,138.38,137.84,138.07,11500.0,133.3919,133.7592,133.2372,133.4595,11500.0
2014-11-12 10:00:00,137.91,138.76,137.91,138.57,9100.0,133.3049,134.1265,133.3049,133.9429,9100.0
2014-11-12 10:30:00,138.56,138.66,138.37,138.59,4500.0,133.9332,134.0298,133.7495,133.9622,4500.0
2014-11-12 11:00:00,138.56,138.92,138.37,138.78,10600.0,133.9332,134.2812,133.7495,134.1458,10600.0
2014-11-12 11:30:00,138.76,139.01,138.5,138.55,10700.0,134.1265,134.3682,133.8752,133.9235,10700.0
2014-11-12 12:00:00,138.59,138.8,138.47,138.62,9900.0,133.9622,134.1652,133.8462,133.9912,9900.0
2014-11-12 12:30:00,138.61,138.74,138.4,138.59,9300.0,133.9815,134.1072,133.7785,133.9622,9300.0
2014-11-12 13:00:00,138.53,138.66,138.43,138.58,9800.0,133.9042,134.0298,133.8075,133.9525,9800.0
2014-11-12 13:30:00,138.53,138.92,138.53,138.84,3400.0,133.9042,134.2812,133.9042,134.2038,3400.0
2014-11-12 14:00:00,138.93,139.0,138.75,138.87,11400.0,134.2908,134.3585,134.1168,134.2328,11400.0
2014-11-12 14:30:00,138.8,138.8,138.39,138.59,7100.0,134.1652,134.1652,133.7689,133.9622,7100.0
2014-11-12 15:00:00,138.53,138.77,138.43,138.45,18300.0,133.9042,134.1362,133.8075,133.8269,18300.0
2014-11-12 15:30:00,138.5,138.81,138.47,138.7,39100.0,133.8752,134.1748,133.8462,134.0685,39100.0
2014-11-13 09:30:00,138.74,139.23,137.99,139.07,9900.0,134.1072,134.5808,133.3822,134.4262,9900.0
2014-11-13 10:00:00,138.98,139.22,138.55,138.65,15600.0,134.3392,134.5711,133.9235,134.0202,15600.0
2014-11-13 10:30:00,138.75,139.17,138.74,139.0,18600.0,134.1168,134.5228,134.1072,134.3585,18600.0
2014-11-13 11:00:00,138.98,139.1,138.78,138.97,22400.0,134.3392,134.4552,134.1458,134.3295,22400.0
2014-11-13 11:30:00,138.97,139.02,137.93,138.59,34200.0,134.3295,134.3778,133.3242,133.9622,34200.0
2014-11-13 12:00:00,138.54,138.95,138.3,138.95,6200.0,133.9139,134.3102,133.6819,134.3102,6200.0
2014-11-13 12:30:00,138.95,138.95,138.6,138.83,5300.0,134.3102,134.3102,133.9719,134.1942,5300.0
2014-11-13 13:00:00,138.87,138.92,138.01,138.14,6200.0,134.2328,134.2812,133.4016,133.5272,6200.0
2014-11-13 13:30:00,138.15,138.45,138.0,138.3,5900.0,133.5369,133.8269,133.3919,133.6819,5900.0
2014-11-13 14:00:00,138.39,138.39,137.87,138.06,9400.0,133.7689,133.7689,133.2662,133.4499,9400.0
2014-11-13 14:30:00,138.21,138.36,138.07,138.07,12100.0,133.5949,133.7399,133.4595,133.4595,12100.0
2014-11-13 15:00:00,137.94,138.28,137.94,138.07,8200.0,133.3339,133.6625,133.3339,133.4595,8200.0
2014-11-13 15:30:00,137.9,138.38,137.9,137.99,31800.0,133.2952,133.7592,133.2952,133.3822,31800.0
2014-11-14 09:30:00,137.88,138.73,137.88,138.51,13700.0,133.2759,134.0975,133.2759,133.8849,13700.0
2014-11-14 10:00:00,138.53,139.07,138.53,138.9,7600.0,133.9042,134.4262,133.9042,134.2618,7600.0
2014-11-14 10:30:00,138.71,139.26,138.71,138.81,8000.0,134.0782,134.6098,134.0782,134.1748,8000.0
2014-11-14 11:00:00,138.84,139.08,138.84,138.96,17100.0,134.2038,134.4358,134.2038,134.3198,17100.0
2014-11-14 11:30:00,138.74,138.98,138.67,138.84,11400.0,134.1072,134.3392,134.0395,134.2038,11400.0
2014-11-14 12:00:00,138.86,138.93,138.42,138.42,11400.0,134.2232,134.2908,133.7979,133.7979,11400.0
2014-11-14 12:30:00,138.44,138.65,138.44,138.57,2800.0,133.8172,134.0202,133.8172,133.9429,2800.0
2014-11-14 13:00:00,138.51,138.58,138.13,138.23,6800.0,133.8849,133.9525,133.5175,133.6142,6800.0
2014-11-14 13:30:00,138.2,138.56,138.2,138.52,3400.0,133.5852,133.9332,133.5852,133.8945,3400.0
2014-11-14 14:00:00,138.52,138.65,138.47,138.65,3800.0,133.8945,134.0202,133.8462,134.0202,3800.0
2014-11-14 14:30:00,138.64,138.75,138.49,138.49,5500.0,134.0105,134.1168,133.8655,133.8655,5500.0
2014-11-14 15:00:00,138.53,138.61,138.32,138.32,4600.0,133.9042,133.9815,133.7012,133.7012,4600.0
2014-11-14 15:30:00,138.38,138.45,138.18,138.29,9400.0,133.7592,133.8269,133.5659,133.6722,9400.0
2014-11-17 09:30:00,137.8,138.19,137.59,137.9,11700.0,133.1986,133.5755,132.9956,133.2952,11700.0
2014-11-17 10:00:00,137.86,137.98,137.46,137.87,4000.0,133.2566,133.3726,132.8699,133.2662,4000.0
2014-11-17 10:30:00,137.77,137.91,137.48,137.59,4000.0,133.1696,133.3049,132.8893,132.9956,4000.0
2014-11-17 11:00:00,137.5,137.74,137.1,137.1,11100.0,132.9086,133.1406,132.5219,132.5219,11100.0
2014-11-17 11:30:00,137.07,137.36,136.86,137.27,5800.0,132.4929,132.7733,132.29,132.6863,5800.0
2014-11-17 12:00:00,137.3,137.53,137.25,137.52,8200.0,132.7153,132.9376,132.6669,132.9279,8200.0
2014-11-17 12:30:00,137.42,137.81,137.35,137.81,7300.0,132.8313,133.2082,132.7636,133.2082,7300.0
2014-11-17 13:00:00,137.8,138.02,137.66,138.02,4900.0,133.1986,133.4112,133.0632,133.4112,4900.0
2014-11-17 13:30:00,137.82,137.89,137.64,137.64,4900.0,133.2179,133.2856,133.0439,133.0439,4900.0
2014-11-17 14:00:00,137.6,137.62,137.47,137.57,5000.0,133.0052,133.0246,132.8796,132.9762,5000.0
2014-11-17 14:30:00,137.57,137.7,137.56,137.69,7800.0,132.9762,133.1019,132.9666,133.0922,7800.0
2014-11-17 15:00:00,137.73,137.73,137.28,137.28,7900.0,133.1309,133.1309,132.6959,132.6959,7900.0
2014-11-17 15:30:00,137.28,137.49,137.21,137.36,27500.0,132.6959,132.8989,132.6283,132.7733,27500.0
2014-11-18 09:30:00,137.05,138.96,136.73,138.96,9700.0,132.4736,134.3198,132.1643,134.3198,9700.0
2014-11-18 10:00:00,139.0,139.16,138.74,138.74,9900.0,134.3585,134.5132,134.1072,134.1072,9900.0
2014-11-18 10:30:00,138.81,138.92,138.4,138.73,10400.0,134.1748,134.2812,133.7785,134.0975,10400.0
2014-11-18 11:00:00,138.82,138.91,138.56,138.75,6800.0,134.1845,134.2715,133.9332,134.1168,6800.0
2014-11-18 11:30:00,138.76,138.94,138.68,138.79,11500.0,134.1265,134.3005,134.0492,134.1555,11500.0
2014-11-18 12:00:00,138.82,138.91,138.57,138.64,4700.0,134.1845,134.2715,133.9429,134.0105,4700.0
2014-11-18 12:30:00,138.59,138.68,138.35,138.54,3700.0,133.9622,134.0492,133.7302,133.9139,3700.0
2014-11-18 13:00:00,138.61,138.9,138.56,138.9,17800.0,133.9815,134.2618,133.9332,134.2618,17800.0
2014-11-18 13:30:00,138.75,139.05,138.74,139.05,9100.0,134.1168,134.4068,134.1072,134.4068,9100.0
2014-11-18 14:00:00,139.07,139.28,139.07,139.18,9300.0,134.4262,134.6291,134.4262,134.5325,9300.0
2014-11-18 14:30:00,139.15,139.29,139.08,139.19,5600.0,134.5035,134.6388,134.4358,134.5421,5600.0
2014-11-18 15:00:00,139.18,139.24,139.08,139.13,15200.0,134.5325,134.5905,134.4358,134.4842,15200.0
2014-11-18 15:30:00,139.07,139.2,138.57,138.62,30800.0,134.4262,134.5518,133.9429,133.9912,30800.0
2014-11-19 09:30:00,138.62,139.1,137.3,139.0,18000.0,133.9912,134.4552,132.7153,134.3585,18000.0
2014-11-19 10:00:00,138.81,138.87,138.58,138.83,8500.0,134.1748,134.2328,133.9525,134.1942,8500.0
2014-11-19 10:30:00,138.87,139.09,138.69,138.77,25100.0,134.2328,134.4455,134.0588,134.1362,25100.0
2014-11-19 11:00:00,138.86,139.04,138.54,138.97,12400.0,134.2232,134.3972,133.9139,134.3295,12400.0
2014-11-19 11:30:00,138.99,139.26,138.89,139.02,20300.0,134.3488,134.6098,134.2522,134.3778,20300.0
2014-11-19 12:00:00,139.05,139.17,138.94,138.94,2100.0,134.4068,134.5228,134.3005,134.3005,2100.0
2014-11-19 12:30:00,139.0,139.05,138.88,139.0,6000.0,134.3585,134.4068,134.2425,134.3585,6000.0
2014-11-19 13:00:00,139.13,139.5,139.03,139.42,6000.0,134.4842,134.8418,134.3875,134.7645,6000.0
2014-11-19 13:30:00,139.41,139.94,139.37,139.45,37400.0,134.7548,135.2671,134.7161,134.7935,37400.0
2014-11-19 14:00:00,139.38,140.06,139.36,139.5,33400.0,134.7258,135.3831,134.7065,134.8418,33400.0
2014-11-19 14:30:00,139.5,139.53,138.92,139.0,8500.0,134.8418,134.8708,134.2812,134.3585,8500.0
2014-11-19 15:00:00,139.04,139.17,138.87,139.04,7900.0,134.3972,134.5228,134.2328,134.3972,7900.0
2014-11-19 15:30:00,139.07,139.13,138.73,138.86,28400.0,134.4262,134.4842,134.0975,134.2232,28400.0
2014-11-20 09:30:00,138.66,140.31,138.03,140.24,26300.0,134.0298,135.6248,133.4209,135.5571,26300.0
2014-11-20 10:00:00,140.23,140.83,140.22,140.83,6800.0,135.5474,136.1274,135.5378,136.1274,6800.0
2014-11-20 10:30:00,140.83,140.93,140.44,140.55,5900.0,136.1274,136.224,135.7504,135.8567,5900.0
2014-11-20 11:00:00,140.61,141.32,140.61,141.28,6400.0,135.9147,136.601,135.9147,136.5624,6400.0
2014-11-20 11:30:00,141.24,141.52,141.18,141.48,14900.0,136.5237,136.7943,136.4657,136.7557,14900.0
2014-11-20 12:00:00,141.41,141.45,141.3,141.45,3100.0,136.688,136.7267,136.5817,136.7267,3100.0
2014-11-20 12:30:00,141.46,141.71,141.3,141.71,7800.0,136.7363,136.978,136.5817,136.978,7800.0
2014-11-20 13:00:00,141.71,141.88,141.53,141.87,10500.0,136.978,137.1423,136.804,137.1327,10500.0
2014-11-20 13:30:00,141.92,141.93,141.63,141.79,11800.0,137.181,137.1907,136.9007,137.0553,11800.0
2014-11-20 14:00:00,141.73,141.73,141.66,141.69,7100.0,136.9973,136.9973,136.9297,136.9587,7100.0
2014-11-20 14:30:00,141.64,141.7,141.23,141.23,4300.0,136.9103,136.9683,136.514,136.514,4300.0
2014-11-20 15:00:00,141.21,141.24,141.1,141.16,7500.0,136.4947,136.5237,136.3884,136.4464,7500.0
2014-11-20 15:30:00,141.17,141.56,141.12,141.56,35000.0,136.456,136.833,136.4077,136.833,35000.0
2014-11-21 09:30:00,143.48,143.64,142.8,143.25,18900.0,138.6889,138.8436,138.0316,138.4666,18900.0
2014-11-21 10:00:00,143.36,143.67,142.92,143.64,22900.0,138.5729,138.8726,138.1476,138.8436,22900.0
2014-11-21 10:30:00,143.56,143.56,142.85,142.97,8800.0,138.7662,138.7662,138.0799,138.1959,8800.0
2014-11-21 11:00:00,142.94,143.38,142.86,143.3,9800.0,138.1669,138.5922,138.0896,138.5149,9800.0
2014-11-21 11:30:00,143.38,143.49,143.3,143.35,6100.0,138.5922,138.6986,138.5149,138.5632,6100.0
2014-11-21 12:00:00,143.39,143.54,143.2,143.2,7800.0,138.6019,138.7469,138.4182,138.4182,7800.0
2014-11-21 12:30:00,143.24,143.27,142.92,143.0,4300.0,138.4569,138.4859,138.1476,138.2249,4300.0
2014-11-21 13:00:00,142.93,142.95,142.38,142.39,9600.0,138.1573,138.1766,137.6256,137.6353,9600.0
2014-11-21 13:30:00,142.37,142.43,141.86,141.86,6000.0,137.616,137.674,137.123,137.123,6000.0
2014-11-21 14:00:00,141.95,141.98,141.75,141.77,2900.0,137.21,137.239,137.0167,137.036,2900.0
2014-11-21 14:30:00,141.72,141.79,141.49,141.63,10300.0,136.9877,137.0553,136.7653,136.9007,10300.0
2014-11-21 15:00:00,141.69,142.05,141.64,141.95,25400.0,136.9587,137.3066,136.9103,137.21,25400.0
2014-11-21 15:30:00,141.86,142.03,141.55,141.57,24600.0,137.123,137.2873,136.8233,136.8427,24600.0
2014-11-24 09:30:00,141.6,143.06,141.6,141.7,21500.0,136.8717,138.2829,136.8717,136.9683,21500.0
2014-11-24 10:00:00,141.68,142.21,141.6,141.96,3500.0,136.949,137.4613,136.8717,137.2197,3500.0
2014-11-24 10:30:00,141.99,142.01,141.52,141.63,3600.0,137.2487,137.268,136.7943,136.9007,3600.0
2014-11-24 11:00:00,141.62,141.64,141.46,141.46,8200.0,136.891,136.9103,136.7363,136.7363,8200.0
2014-11-24 11:30:00,141.39,141.5,141.32,141.43,2800.0,136.6687,136.775,136.601,136.7074,2800.0
2014-11-24 12:00:00,141.47,141.72,141.42,141.63,3500.0,136.746,136.9877,136.6977,136.9007,3500.0
2014-11-24 12:30:00,141.53,141.72,141.45,141.66,5300.0,136.804,136.9877,136.7267,136.9297,5300.0
2014-11-24 13:00:00,141.69,141.89,141.62,141.89,1300.0,136.9587,137.152,136.891,137.152,1300.0
2014-11-24 13:30:00,141.95,142.08,141.8,141.93,10200.0,137.21,137.3356,137.065,137.1907,10200.0
2014-11-24 14:00:00,141.99,142.35,141.98,142.27,3900.0,137.2487,137.5966,137.239,137.5193,3900.0
2014-11-24 14:30:00,142.23,142.24,142.07,142.13,4700.0,137.4806,137.4903,137.326,137.384,4700.0
2014-11-24 15:00:00,142.15,142.15,141.94,142.07,4600.0,137.4033,137.4033,137.2003,137.326,4600.0
2014-11-24 15:30:00,142.07,142.52,141.94,142.44,66200.0,137.326,137.761,137.2003,137.6836,66200.0
2014-11-25 09:30:00,142.08,142.7,141.43,141.81,10600.0,137.3356,137.9349,136.7074,137.0747,10600.0
2014-11-25 10:00:00,141.74,141.9,140.82,141.14,20800.0,137.007,137.1617,136.1177,136.427,20800.0
2014-11-25 10:30:00,141.18,141.24,140.73,140.9,7900.0,136.4657,136.5237,136.0307,136.195,7900.0
2014-11-25 11:00:00,140.89,141.07,140.67,141.07,4000.0,136.1854,136.3594,135.9727,136.3594,4000.0
2014-11-25 11:30:00,141.06,141.25,141.02,141.14,3800.0,136.3497,136.5334,136.311,136.427,3800.0
2014-11-25 12:00:00,141.14,141.25,141.12,141.22,8800.0,136.427,136.5334,136.4077,136.5044,8800.0
2014-11-25 12:30:00,141.24,141.36,141.22,141.3,14800.0,136.5237,136.6397,136.5044,136.5817,14800.0
2014-11-25 13:00:00,141.28,141.29,141.14,141.18,6200.0,136.5624,136.572,136.427,136.4657,6200.0
2014-11-25 13:30:00,141.23,141.29,141.13,141.2,9500.0,136.514,136.572,136.4174,136.485,9500.0
2014-11-25 14:00:00,141.17,141.27,141.13,141.21,12800.0,136.456,136.5527,136.4174,136.4947,12800.0
2014-11-25 14:30:00,141.23,141.25,140.98,141.03,10300.0,136.514,136.5334,136.2724,136.3207,10300.0
2014-11-25 15:00:00,141.08,141.28,141.0,141.23,15200.0,136.369,136.5624,136.2917,136.514,15200.0
2014-11-25 15:30:00,141.28,141.66,141.27,141.44,35300.0,136.5624,136.9297,136.5527,136.717,35300.0
2014-11-26 09:30:00,141.56,141.56,140.63,141.47,8000.0,136.833,136.833,135.9341,136.746,8000.0
2014-11-26 10:00:00,141.4,142.24,141.19,142.17,4700.0,136.6784,137.4903,136.4754,137.4226,4700.0
2014-11-26 10:30:00,142.14,142.14,141.32,141.44,11200.0,137.3936,137.3936,136.601,136.717,11200.0
2014-11-26 11:00:00,141.44,141.44,141.16,141.27,2400.0,136.717,136.717,136.4464,136.5527,2400.0
2014-11-26 11:30:00,141.29,141.29,140.8,140.8,2000.0,136.572,136.572,136.0984,136.0984,2000.0
2014-11-26 12:00:00,140.92,141.07,140.64,140.69,5800.0,136.2144,136.3594,135.9437,135.9921,5800.0
2014-11-26 12:30:00,140.66,140.77,140.53,140.53,7500.0,135.9631,136.0694,135.8374,135.8374,7500.0
2014-11-26 13:00:00,140.65,140.97,140.64,140.85,2400.0,135.9534,136.2627,135.9437,136.1467,2400.0
2014-11-26 13:30:00,140.9,141.29,140.9,141.14,7900.0,136.195,136.572,136.195,136.427,7900.0
2014-11-26 14:00:00,141.26,141.28,141.13,141.28,4200.0,136.543,136.5624,136.4174,136.5624,4200.0
2014-11-26 14:30:00,141.23,141.29,141.1,141.12,2000.0,136.514,136.572,136.3884,136.4077,2000.0
2014-11-26 15:00:00,141.09,141.17,141.02,141.16,3700.0,136.3787,136.456,136.311,136.4464,3700.0
2014-11-26 15:30:00,141.06,141.31,140.96,141.07,12100.0,136.3497,136.5914,136.253,136.3594,12100.0
2014-11-28 09:30:00,141.13,141.13,138.57,138.98,15300.0,136.4174,136.4174,133.9429,134.3392,15300.0
2014-11-28 10:00:00,139.08,139.21,138.56,138.58,7300.0,134.4358,134.5615,133.9332,133.9525,7300.0
2014-11-28 10:30:00,138.77,139.04,138.31,138.48,16700.0,134.1362,134.3972,133.6915,133.8559,16700.0
2014-11-28 11:00:00,138.58,138.8,138.4,138.68,13700.0,133.9525,134.1652,133.7785,134.0492,13700.0
2014-11-28 11:30:00,138.62,138.69,138.19,138.39,10200.0,133.9912,134.0588,133.5755,133.7689,10200.0
2014-11-28 12:00:00,138.35,138.44,138.22,138.32,5000.0,133.7302,133.8172,133.6045,133.7012,5000.0
2014-11-28 12:30:00,138.35,138.73,137.93,138.16,18900.0,133.7302,134.0975,133.3242,133.5465,18900.0
2014-12-01 09:30:00,138.29,138.39,136.02,136.69,13500.0,133.6722,133.7689,131.478,132.1256,13500.0
2014-12-01 10:00:00,136.51,137.68,136.51,137.05,9900.0,131.9516,133.0826,131.9516,132.4736,9900.0
2014-12-01 10:30:00,137.17,137.32,136.81,136.97,16300.0,132.5896,132.7346,132.2416,132.3963,16300.0
2014-12-01 11:00:00,136.95,137.6,136.95,137.55,6800.0,132.3769,133.0052,132.3769,132.9569,6800.0
2014-12-01 11:30:00,137.6,137.64,136.76,136.76,6700.0,133.0052,133.0439,132.1933,132.1933,6700.0
2014-12-01 12:00:00,136.81,136.94,136.5,136.54,9900.0,132.2416,132.3673,131.942,131.9806,9900.0
2014-12-01 12:30:00,136.55,136.72,136.28,136.64,14800.0,131.9903,132.1546,131.7293,132.0773,14800.0
2014-12-01 13:00:00,136.71,136.83,136.57,136.57,8100.0,132.145,132.261,132.0096,132.0096,8100.0
2014-12-01 13:30:00,136.68,137.02,136.68,136.89,9000.0,132.116,132.4446,132.116,132.319,9000.0
2014-12-01 14:00:00,136.93,137.27,136.59,136.83,9500.0,132.3576,132.6863,132.029,132.261,9500.0
2014-12-01 14:30:00,136.87,137.43,136.87,137.18,8000.0,132.2996,132.8409,132.2996,132.5993,8000.0
2014-12-01 15:00:00,137.27,137.84,137.27,137.61,9400.0,132.6863,133.2372,132.6863,133.0149,9400.0
2014-12-01 15:30:00,137.66,137.66,137.02,137.09,22500.0,133.0632,133.0632,132.4446,132.5123,22500.0
2014-12-02 09:30:00,137.45,138.73,137.08,138.14,16200.0,132.8603,134.0975,132.5026,133.5272,16200.0
2014-12-02 10:00:00,138.07,138.93,138.05,138.93,8100.0,133.4595,134.2908,133.4402,134.2908,8100.0
2014-12-02 10:30:00,138.94,139.05,138.65,139.03,9600.0,134.3005,134.4068,134.0202,134.3875,9600.0
2014-12-02 11:00:00,139.3,139.34,139.07,139.22,18900.0,134.6485,134.6871,134.4262,134.5711,18900.0
2014-12-02 11:30:00,139.22,139.58,139.11,139.58,3900.0,134.5711,134.9191,134.4648,134.9191,3900.0
2014-12-02 12:00:00,139.52,139.52,139.1,139.22,3900.0,134.8611,134.8611,134.4552,134.5711,3900.0
2014-12-02 12:30:00,138.99,138.99,138.41,138.57,7700.0,134.3488,134.3488,133.7882,133.9429,7700.0
2014-12-02 13:00:00,138.56,138.78,138.52,138.59,6100.0,133.9332,134.1458,133.8945,133.9622,6100.0
2014-12-02 13:30:00,138.62,138.63,138.53,138.56,7600.0,133.9912,134.0008,133.9042,133.9332,7600.0
2014-12-02 14:00:00,138.51,138.7,138.51,138.59,5400.0,133.8849,134.0685,133.8849,133.9622,5400.0
2014-12-02 14:30:00,138.62,138.65,138.57,138.62,18100.0,133.9912,134.0202,133.9429,133.9912,18100.0
2014-12-02 15:00:00,138.62,138.62,138.31,138.39,17900.0,133.9912,133.9912,133.6915,133.7689,17900.0
2014-12-02 15:30:00,138.39,138.42,138.1,138.18,39400.0,133.7689,133.7979,133.4885,133.5659,39400.0
2014-12-03 09:30:00,138.31,139.75,138.17,139.25,13200.0,133.6915,135.0835,133.5562,134.6001,13200.0
2014-12-03 10:00:00,138.99,140.08,138.87,139.84,24900.0,134.3488,135.4024,134.2328,135.1704,24900.0
2014-12-03 10:30:00,139.82,139.97,139.43,139.44,16800.0,135.1511,135.2961,134.7741,134.7838,16800.0
2014-12-03 11:00:00,139.47,139.75,139.41,139.56,17800.0,134.8128,135.0835,134.7548,134.8998,17800.0
2014-12-03 11:30:00,139.58,139.58,139.09,139.17,14700.0,134.9191,134.9191,134.4455,134.5228,14700.0
2014-12-03 12:00:00,139.2,140.54,139.2,140.5,10300.0,134.5518,135.8471,134.5518,135.8084,10300.0
2014-12-03 12:30:00,140.44,140.6,140.4,140.46,13100.0,135.7504,135.9051,135.7117,135.7697,13100.0
2014-12-03 13:00:00,140.43,140.5,140.38,140.42,11700.0,135.7407,135.8084,135.6924,135.7311,11700.0
2014-12-03 13:30:00,140.41,140.41,140.22,140.26,12700.0,135.7214,135.7214,135.5378,135.5764,12700.0
2014-12-03 14:00:00,140.25,140.28,139.8,139.8,15700.0,135.5668,135.5958,135.1318,135.1318,15700.0
2014-12-03 14:30:00,139.86,139.86,139.68,139.85,9200.0,135.1898,135.1898,135.0158,135.1801,9200.0
2014-12-03 15:00:00,139.83,140.07,139.75,140.05,39700.0,135.1608,135.3928,135.0835,135.3734,39700.0
2014-12-03 15:30:00,140.08,140.24,139.7,139.74,46000.0,135.4024,135.5571,135.0351,135.0738,46000.0
2014-12-04 09:30:00,139.37,140.29,139.13,139.75,7400.0,134.7161,135.6054,134.4842,135.0835,7400.0
2014-12-04 10:00:00,139.75,140.0,139.59,139.74,21100.0,135.0835,135.3251,134.9288,135.0738,21100.0
2014-12-04 10:30:00,139.75,139.76,138.97,139.47,6600.0,135.0835,135.0931,134.3295,134.8128,6600.0
2014-12-04 11:00:00,139.59,140.1,139.41,139.93,11500.0,134.9288,135.4218,134.7548,135.2574,11500.0
2014-12-04 11:30:00,139.93,140.59,139.81,140.59,5700.0,135.2574,135.8954,135.1414,135.8954,5700.0
2014-12-04 12:00:00,140.59,141.06,140.55,141.05,10200.0,135.8954,136.3497,135.8567,136.34,10200.0
2014-12-04 12:30:00,141.07,141.39,140.55,140.56,25500.0,136.3594,136.6687,135.8567,135.8664,25500.0
2014-12-04 13:00:00,140.65,140.95,140.4,140.7,16500.0,135.9534,136.2434,135.7117,136.0017,16500.0
2014-12-04 13:30:00,140.7,141.01,140.68,140.97,11100.0,136.0017,136.3014,135.9824,136.2627,11100.0
2014-12-04 14:00:00,141.0,141.0,140.67,140.67,9300.0,136.2917,136.2917,135.9727,135.9727,9300.0
2014-12-04 14:30:00,140.65,140.72,140.47,140.65,9700.0,135.9534,136.0211,135.7794,135.9534,9700.0
2014-12-04 15:00:00,140.61,140.72,140.06,140.06,7600.0,135.9147,136.0211,135.3831,135.3831,7600.0
2014-12-04 15:30:00,140.04,140.75,140.01,140.75,30800.0,135.3638,136.0501,135.3348,136.0501,30800.0
2014-12-05 09:30:00,140.9,141.71,140.03,140.37,10700.0,136.195,136.978,135.3541,135.6827,10700.0
2014-12-05 10:00:00,140.25,140.38,139.73,140.07,22000.0,135.5668,135.6924,135.0641,135.3928,22000.0
2014-12-05 10:30:00,140.07,140.96,140.07,140.7,26600.0,135.3928,136.253,135.3928,136.0017,26600.0
2014-12-05 11:00:00,140.74,140.84,140.25,140.38,16100.0,136.0404,136.1371,135.5668,135.6924,16100.0
2014-12-05 11:30:00,140.44,140.82,140.41,140.63,24700.0,135.7504,136.1177,135.7214,135.9341,24700.0
2014-12-05 12:00:00,140.69,140.82,140.45,140.78,16400.0,135.9921,136.1177,135.7601,136.0791,16400.0
2014-12-05 12:30:00,140.79,140.79,140.6,140.77,5000.0,136.0887,136.0887,135.9051,136.0694,5000.0
2014-12-05 13:00:00,140.78,140.79,140.51,140.56,4300.0,136.0791,136.0887,135.8181,135.8664,4300.0
2014-12-05 13:30:00,140.6,140.74,140.5,140.56,3300.0,135.9051,136.0404,135.8084,135.8664,3300.0
2014-12-05 14:00:00,140.61,140.78,140.59,140.65,4300.0,135.9147,136.0791,135.8954,135.9534,4300.0
2014-12-05 14:30:00,140.67,140.74,140.56,140.65,4500.0,135.9727,136.0404,135.8664,135.9534,4500.0
2014-12-05 15:00:00,140.67,140.71,140.6,140.68,5500.0,135.9727,136.0114,135.9051,135.9824,5500.0
2014-12-05 15:30:00,140.72,140.72,140.07,140.2,23100.0,136.0211,136.0211,135.3928,135.5184,23100.0
2014-12-08 09:30:00,139.61,140.44,139.61,140.03,7200.0,134.9481,135.7504,134.9481,135.3541,7200.0
2014-12-08 10:00:00,140.0,140.32,139.79,140.32,19300.0,135.3251,135.6344,135.1221,135.6344,19300.0
2014-12-08 10:30:00,140.31,140.77,140.3,140.72,10000.0,135.6248,136.0694,135.6151,136.0211,10000.0
2014-12-08 11:00:00,140.63,140.67,139.66,139.66,50200.0,135.9341,135.9727,134.9965,134.9965,50200.0
2014-12-08 11:30:00,139.83,139.86,139.72,139.79,1300.0,135.1608,135.1898,135.0545,135.1221,1300.0
2014-12-08 12:00:00,139.63,139.8,138.95,139.1,3100.0,134.9675,135.1318,134.3102,134.4552,3100.0
2014-12-08 12:30:00,138.92,139.03,138.72,138.8,4000.0,134.2812,134.3875,134.0878,134.1652,4000.0
2014-12-08 13:00:00,138.77,138.79,138.16,138.22,3200.0,134.1362,134.1555,133.5465,133.6045,3200.0
2014-12-08 13:30:00,138.09,138.16,137.58,137.58,6800.0,133.4789,133.5465,132.9859,132.9859,6800.0
2014-12-08 14:00:00,137.5,137.61,136.93,137.46,6100.0,132.9086,133.0149,132.3576,132.8699,6100.0
2014-12-08 14:30:00,137.47,137.88,137.47,137.78,15900.0,132.8796,133.2759,132.8796,133.1792,15900.0
2014-12-08 15:00:00,137.64,137.84,137.51,137.84,18600.0,133.0439,133.2372,132.9182,133.2372,18600.0
2014-12-08 15:30:00,137.77,137.84,137.48,137.64,37800.0,133.1696,133.2372,132.8893,133.0439,37800.0
2014-12-09 09:30:00,135.58,136.27,135.01,136.27,17200.0,131.0527,131.7197,130.5017,131.7197,17200.0
2014-12-09 10:00:00,136.43,136.5,136.11,136.2,11100.0,131.8743,131.942,131.565,131.652,11100.0
2014-12-09 10:30:00,136.26,136.92,136.08,136.4,20500.0,131.71,132.348,131.536,131.8453,20500.0
2014-12-09 11:00:00,136.35,137.0,136.32,137.0,8900.0,131.797,132.4253,131.768,132.4253,8900.0
2014-12-09 11:30:00,136.92,137.11,136.61,136.94,13500.0,132.348,132.5316,132.0483,132.3673,13500.0
2014-12-09 12:00:00,136.86,137.01,136.6,136.92,4900.0,132.29,132.4349,132.0386,132.348,4900.0
2014-12-09 12:30:00,136.92,137.59,136.84,137.49,5800.0,132.348,132.9956,132.2706,132.8989,5800.0
2014-12-09 13:00:00,137.5,137.63,137.21,137.35,11200.0,132.9086,133.0342,132.6283,132.7636,11200.0
2014-12-09 13:30:00,137.41,137.65,137.36,137.49,12600.0,132.8216,133.0536,132.7733,132.8989,12600.0
2014-12-09 14:00:00,137.62,137.79,137.48,137.72,11400.0,133.0246,133.1889,132.8893,133.1212,11400.0
2014-12-09 14:30:00,137.67,137.69,137.3,137.55,5800.0,133.0729,133.0922,132.7153,132.9569,5800.0
2014-12-09 15:00:00,137.6,137.87,137.58,137.64,12300.0,133.0052,133.2662,132.9859,133.0439,12300.0
2014-12-09 15:30:00,137.6,137.73,137.25,137.61,43300.0,133.0052,133.1309,132.6669,133.0149,43300.0
2014-12-10 09:30:00,137.01,138.1,136.66,136.72,14800.0,132.4349,133.4885,132.0966,132.1546,14800.0
2014-12-10 10:00:00,136.91,136.91,135.64,135.74,8500.0,132.3383,132.3383,131.1107,131.2074,8500.0
2014-12-10 10:30:00,135.88,136.01,135.39,135.85,9400.0,131.3427,131.4683,130.869,131.3137,9400.0
2014-12-10 11:00:00,135.99,136.24,135.37,135.37,14400.0,131.449,131.6907,130.8497,130.8497,14400.0
2014-12-10 11:30:00,135.31,135.63,135.2,135.3,7500.0,130.7917,131.101,130.6854,130.782,7500.0
2014-12-10 12:00:00,135.28,135.54,135.12,135.41,11600.0,130.7627,131.014,130.6081,130.8884,11600.0
2014-12-10 12:30:00,135.38,135.63,135.3,135.35,5600.0,130.8594,131.101,130.782,130.8304,5600.0
2014-12-10 13:00:00,135.35,135.62,135.25,135.31,6100.0,130.8304,131.0914,130.7337,130.7917,6100.0
2014-12-10 13:30:00,135.31,135.43,134.77,134.89,6300.0,130.7917,130.9077,130.2697,130.3857,6300.0
2014-12-10 14:00:00,134.84,134.89,134.28,134.49,9600.0,130.3374,130.3857,129.7961,129.9991,9600.0
2014-12-10 14:30:00,134.5,134.5,133.67,133.67,11000.0,130.0088,130.0088,129.2065,129.2065,11000.0
2014-12-10 15:00:00,133.74,134.07,133.51,133.78,14700.0,129.2741,129.5931,129.0518,129.3128,14700.0
2014-12-10 15:30:00,133.73,133.88,132.92,133.08,36600.0,129.2645,129.4095,128.4815,128.6362,36600.0
2014-12-11 09:30:00,133.87,135.22,133.44,135.22,11900.0,129.3998,130.7047,128.9842,130.7047,11900.0
2014-12-11 10:00:00,134.99,135.36,134.45,134.71,23000.0,130.4824,130.84,129.9604,130.2117,23000.0
2014-12-11 10:30:00,134.71,134.93,133.34,133.6,39700.0,130.2117,130.4244,128.8875,129.1388,39700.0
2014-12-11 11:00:00,133.6,133.6,132.71,132.74,20100.0,129.1388,129.1388,128.2785,128.3075,20100.0
2014-12-11 11:30:00,132.84,133.04,132.29,132.45,19900.0,128.4042,128.5975,127.8726,128.0272,19900.0
2014-12-11 12:00:00,132.47,132.58,132.18,132.58,16000.0,128.0465,128.1529,127.7662,128.1529,16000.0
2014-12-11 12:30:00,132.55,132.63,132.39,132.39,10500.0,128.1239,128.2012,127.9692,127.9692,10500.0
2014-12-11 13:00:00,132.35,132.66,132.35,132.46,26500.0,127.9306,128.2302,127.9306,128.0369,26500.0
2014-12-11 13:30:00,132.42,132.86,132.42,132.57,21000.0,127.9982,128.4235,127.9982,128.1432,21000.0
2014-12-11 14:00:00,132.57,132.63,132.16,132.16,14200.0,128.1432,128.2012,127.7469,127.7469,14200.0
2014-12-11 14:30:00,132.1,132.51,131.82,131.96,14600.0,127.6889,128.0852,127.4182,127.5536,14600.0
2014-12-11 15:00:00,132.0,132.45,132.0,132.39,25400.0,127.5922,128.0272,127.5922,127.9692,25400.0
2014-12-11 15:30:00,132.46,132.67,131.48,131.78,50300.0,128.0369,128.2399,127.0896,127.3796,50300.0
2014-12-12 09:30:00,130.52,131.21,129.93,131.11,11200.0,126.1617,126.8286,125.5914,126.732,11200.0
2014-12-12 10:00:00,130.84,131.93,130.84,131.67,12800.0,126.471,127.5246,126.471,127.2733,12800.0
2014-12-12 10:30:00,131.8,131.99,130.13,130.13,29400.0,127.3989,127.5826,125.7847,125.7847,29400.0
2014-12-12 11:00:00,130.37,130.43,129.69,129.88,16200.0,126.0167,126.0747,125.3594,125.543,16200.0
2014-12-12 11:30:00,129.84,130.25,129.11,129.12,8900.0,125.5044,125.9007,124.7987,124.8084,8900.0
2014-12-12 12:00:00,129.0,129.88,128.95,129.86,27800.0,124.6924,125.543,124.6441,125.5237,27800.0
2014-12-12 12:30:00,129.92,130.31,129.9,130.1,20500.0,125.5817,125.9587,125.5624,125.7557,20500.0
2014-12-12 13:00:00,130.21,130.69,130.09,130.37,13000.0,125.862,126.326,125.746,126.0167,13000.0
2014-12-12 13:30:00,130.38,130.71,130.26,130.5,11600.0,126.0263,126.3453,125.9103,126.1423,11600.0
2014-12-12 14:00:00,130.51,130.6,130.25,130.25,9700.0,126.152,126.239,125.9007,125.9007,9700.0
2014-12-12 14:30:00,130.18,130.41,130.02,130.17,10400.0,125.833,126.0553,125.6784,125.8233,10400.0
2014-12-12 15:00:00,130.15,130.67,130.09,130.67,30400.0,125.804,126.3067,125.746,126.3067,30400.0
2014-12-12 15:30:00,130.56,130.56,129.66,129.91,54900.0,126.2003,126.2003,125.3304,125.572,54900.0
2014-12-15 09:30:00,131.13,131.38,130.2,130.8,17000.0,126.7513,126.9929,125.8523,126.4323,17000.0
2014-12-15 10:00:00,130.7,130.7,129.4,129.64,19200.0,126.3356,126.3356,125.0791,125.311,19200.0
2014-12-15 10:30:00,129.6,129.62,128.64,129.52,13500.0,125.2724,125.2917,124.3444,125.1951,13500.0
2014-12-15 11:00:00,129.63,129.65,128.75,128.88,13600.0,125.3014,125.3207,124.4508,124.5764,13600.0
2014-12-15 11:30:00,128.84,129.2,128.33,128.34,14800.0,124.5378,124.8857,124.0448,124.0545,14800.0
2014-12-15 12:00:00,128.46,129.09,128.37,129.04,17500.0,124.1704,124.7794,124.0835,124.7311,17500.0
2014-12-15 12:30:00,129.11,129.56,128.93,129.56,10800.0,124.7987,125.2337,124.6248,125.2337,10800.0
2014-12-15 13:00:00,129.52,129.97,129.05,129.06,8500.0,125.1951,125.63,124.7407,124.7504,8500.0
2014-12-15 13:30:00,129.07,129.36,128.78,128.99,12600.0,124.7601,125.0404,124.4798,124.6827,12600.0
2014-12-15 14:00:00,129.06,129.76,128.89,129.56,10100.0,124.7504,125.427,124.5861,125.2337,10100.0
2014-12-15 14:30:00,129.55,130.09,129.43,129.69,12600.0,125.2241,125.746,125.1081,125.3594,12600.0
2014-12-15 15:00:00,129.72,129.94,129.53,129.65,11400.0,125.3884,125.601,125.2047,125.3207,11400.0
2014-12-15 15:30:00,129.5,129.99,129.16,129.19,43900.0,125.1757,125.6494,124.8471,124.8761,43900.0
2014-12-16 09:30:00,129.3,131.74,129.21,129.65,39300.0,124.9824,127.3409,124.8954,125.3207,39300.0
2014-12-16 10:00:00,129.76,130.36,129.13,129.93,26800.0,125.427,126.007,124.8181,125.5914,26800.0
2014-12-16 10:30:00,129.87,130.0,129.05,129.88,21400.0,125.5334,125.659,124.7407,125.543,21400.0
2014-12-16 11:00:00,129.82,130.95,129.42,130.7,49700.0,125.485,126.5773,125.0984,126.3356,49700.0
2014-12-16 11:30:00,130.78,131.24,130.5,130.5,15700.0,126.413,126.8576,126.1423,126.1423,15700.0
2014-12-16 12:00:00,130.53,130.98,130.53,130.93,10000.0,126.1713,126.6063,126.1713,126.558,10000.0
2014-12-16 12:30:00,130.93,131.34,130.91,130.93,17800.0,126.558,126.9543,126.5386,126.558,17800.0
2014-12-16 13:00:00,130.93,131.2,129.75,130.02,9800.0,126.558,126.819,125.4174,125.6784,9800.0
2014-12-16 13:30:00,130.01,130.96,129.57,130.64,15300.0,125.6687,126.587,125.2434,126.2777,15300.0
2014-12-16 14:00:00,130.53,131.01,129.23,129.36,62200.0,126.1713,126.6353,124.9147,125.0404,62200.0
2014-12-16 14:30:00,129.35,130.02,128.94,129.87,37600.0,125.0307,125.6784,124.6344,125.5334,37600.0
2014-12-16 15:00:00,129.82,130.36,129.58,129.72,12300.0,125.485,126.007,125.253,125.3884,12300.0
2014-12-16 15:30:00,129.77,129.8,128.23,128.39,45200.0,125.4367,125.4657,123.9481,124.1028,45200.0
2014-12-17 09:30:00,128.62,129.52,127.85,128.31,24200.0,124.3251,125.1951,123.5808,124.0255,24200.0
2014-12-17 10:00:00,128.74,128.74,127.95,127.95,8400.0,124.4411,124.4411,123.6775,123.6775,8400.0
2014-12-17 10:30:00,127.99,129.2,127.99,129.01,10800.0,123.7161,124.8857,123.7161,124.7021,10800.0
2014-12-17 11:00:00,128.92,129.27,128.68,128.92,12700.0,124.6151,124.9534,124.3831,124.6151,12700.0
2014-12-17 11:30:00,128.76,130.23,128.76,130.15,13200.0,124.4604,125.8813,124.4604,125.804,13200.0
2014-12-17 12:00:00,130.0,130.34,129.81,129.89,16100.0,125.659,125.9877,125.4754,125.5527,16100.0
2014-12-17 12:30:00,129.92,130.57,129.8,130.36,11500.0,125.5817,126.21,125.4657,126.007,11500.0
2014-12-17 13:00:00,130.46,130.8,130.23,130.8,9200.0,126.1037,126.4323,125.8813,126.4323,9200.0
2014-12-17 13:30:00,130.74,131.69,130.57,131.66,15100.0,126.3743,127.2926,126.21,127.2636,15100.0
2014-12-17 14:00:00,131.5,132.27,131.48,131.78,16200.0,127.1089,127.8532,127.0896,127.3796,16200.0
2014-12-17 14:30:00,131.89,132.39,131.55,131.72,19500.0,127.4859,127.9692,127.1573,127.3216,19500.0
2014-12-17 15:00:00,131.49,132.67,131.49,132.49,21500.0,127.0993,128.2399,127.0993,128.0659,21500.0
2014-12-17 15:30:00,132.53,133.06,132.24,132.99,38300.0,128.1045,128.6168,127.8242,128.5492,38300.0
2014-12-18 09:30:00,134.23,134.7,133.5,134.54,40300.0,129.7478,130.2021,129.0422,130.0474,40300.0
2014-12-18 10:00:00,134.59,134.59,133.63,134.08,21700.0,130.0958,130.0958,129.1678,129.6028,21700.0
2014-12-18 10:30:00,134.08,134.1,133.7,133.77,9100.0,129.6028,129.6221,129.2355,129.3031,9100.0
2014-12-18 11:00:00,133.73,134.5,133.58,134.47,13700.0,129.2645,130.0088,129.1195,129.9798,13700.0
2014-12-18 11:30:00,134.45,135.3,134.2,135.3,10700.0,129.9604,130.782,129.7188,130.782,10700.0
2014-12-18 12:00:00,135.33,135.92,135.31,135.92,13000.0,130.811,131.3813,130.7917,131.3813,13000.0
2014-12-18 12:30:00,135.9,137.09,135.73,137.09,30100.0,131.362,132.5123,131.1977,132.5123,30100.0
2014-12-18 13:00:00,137.03,137.28,136.82,137.1,12300.0,132.4543,132.6959,132.2513,132.5219,12300.0
2014-12-18 13:30:00,137.09,137.34,137.01,137.19,13300.0,132.5123,132.7539,132.4349,132.6089,13300.0
2014-12-18 14:00:00,137.23,137.23,136.09,136.28,12100.0,132.6476,132.6476,131.5457,131.7293,12100.0
2014-12-18 14:30:00,136.28,136.47,135.92,136.32,7000.0,131.7293,131.913,131.3813,131.768,7000.0
2014-12-18 15:00:00,136.34,136.61,136.26,136.33,14900.0,131.7873,132.0483,131.71,131.7777,14900.0
2014-12-18 15:30:00,136.41,137.19,136.16,137.18,45500.0,131.855,132.6089,131.6133,132.5993,45500.0
2014-12-19 09:30:00,137.41,138.61,136.76,136.9,51100.0,132.8216,133.9815,132.1933,132.3286,51100.0
2014-12-19 10:00:00,136.93,137.44,136.85,136.94,27500.0,132.3576,132.8506,132.2803,132.3673,27500.0
2014-12-19 10:30:00,136.98,137.13,136.9,137.01,18200.0,132.4059,132.5509,132.3286,132.4349,18200.0
2014-12-19 11:00:00,137.05,137.13,136.87,136.98,16000.0,132.4736,132.5509,132.2996,132.4059,16000.0
2014-12-19 11:30:00,136.91,137.42,136.87,137.26,9800.0,132.3383,132.8313,132.2996,132.6766,9800.0
2014-12-19 12:00:00,137.24,137.43,137.0,137.36,42100.0,132.6573,132.8409,132.4253,132.7733,42100.0
2014-12-19 12:30:00,137.47,137.47,137.0,137.1,9000.0,132.8796,132.8796,132.4253,132.5219,9000.0
2014-12-19 13:00:00,137.0,137.34,136.98,137.16,7800.0,132.4253,132.7539,132.4059,132.5799,7800.0
2014-12-19 13:30:00,137.16,137.21,137.06,137.18,5200.0,132.5799,132.6283,132.4833,132.5993,5200.0
2014-12-19 14:00:00,137.2,137.28,136.93,137.13,6500.0,132.6186,132.6959,132.3576,132.5509,6500.0
2014-12-19 14:30:00,137.08,137.42,137.05,137.13,13200.0,132.5026,132.8313,132.4736,132.5509,13200.0
2014-12-19 15:00:00,137.15,137.5,137.15,137.27,17100.0,132.5703,132.9086,132.5703,132.6863,17100.0
2014-12-19 15:30:00,137.25,137.52,136.98,137.39,60300.0,132.6669,132.9279,132.4059,132.8023,60300.0
2014-12-22 09:30:00,137.38,138.42,137.01,138.42,20200.0,132.7926,133.7979,132.4349,133.7979,20200.0
2014-12-22 10:00:00,138.2,139.29,138.09,139.18,30100.0,133.5852,134.6388,133.4789,134.5325,30100.0
2014-12-22 10:30:00,139.07,139.36,138.87,139.13,9200.0,134.4262,134.7065,134.2328,134.4842,9200.0
2014-12-22 11:00:00,139.22,139.35,138.99,139.34,8900.0,134.5711,134.6968,134.3488,134.6871,8900.0
2014-12-22 11:30:00,139.19,139.52,139.08,139.25,7800.0,134.5421,134.8611,134.4358,134.6001,7800.0
2014-12-22 12:00:00,139.25,139.5,139.0,139.31,8900.0,134.6001,134.8418,134.3585,134.6581,8900.0
2014-12-22 12:30:00,139.5,139.64,139.31,139.59,8500.0,134.8418,134.9771,134.6581,134.9288,8500.0
2014-12-22 13:00:00,139.71,139.8,139.44,139.62,6500.0,135.0448,135.1318,134.7838,134.9578,6500.0
2014-12-22 13:30:00,139.75,139.96,139.6,139.69,6900.0,135.0835,135.2864,134.9385,135.0255,6900.0
2014-12-22 14:00:00,139.68,139.68,139.34,139.57,10600.0,135.0158,135.0158,134.6871,134.9095,10600.0
2014-12-22 14:30:00,139.51,140.0,139.51,139.98,10100.0,134.8515,135.3251,134.8515,135.3058,10100.0
2014-12-22 15:00:00,139.87,140.37,139.87,140.27,13300.0,135.1994,135.6827,135.1994,135.5861,13300.0
2014-12-22 15:30:00,140.27,140.43,139.84,140.01,27200.0,135.5861,135.7407,135.1704,135.3348,27200.0
2014-12-23 09:30:00,140.2,141.17,140.2,140.51,6200.0,135.5184,136.456,135.5184,135.8181,6200.0
2014-12-23 10:00:00,140.37,140.93,140.37,140.46,4200.0,135.6827,136.224,135.6827,135.7697,4200.0
2014-12-23 10:30:00,140.39,140.4,139.64,140.1,14600.0,135.7021,135.7117,134.9771,135.4218,14600.0
2014-12-23 11:00:00,140.03,140.19,139.9,140.19,9500.0,135.3541,135.5088,135.2284,135.5088,9500.0
2014-12-23 11:30:00,140.21,140.24,139.91,140.02,7800.0,135.5281,135.5571,135.2381,135.3444,7800.0
2014-12-23 12:00:00,140.06,140.11,139.8,139.86,6800.0,135.3831,135.4314,135.1318,135.1898,6800.0
2014-12-23 12:30:00,139.86,139.94,139.7,139.86,7300.0,135.1898,135.2671,135.0351,135.1898,7300.0
2014-12-23 13:00:00,139.98,139.99,139.74,139.86,2900.0,135.3058,135.3154,135.0738,135.1898,2900.0
2014-12-23 13:30:00,139.86,139.97,139.71,139.97,4300.0,135.1898,135.2961,135.0448,135.2961,4300.0
2014-12-23 14:00:00,139.84,139.94,139.62,139.62,8400.0,135.1704,135.2671,134.9578,134.9578,8400.0
2014-12-23 14:30:00,139.66,139.76,139.61,139.65,3000.0,134.9965,135.0931,134.9481,134.9868,3000.0
2014-12-23 15:00:00,139.69,139.9,139.49,139.52,2500.0,135.0255,135.2284,134.8321,134.8611,2500.0
2014-12-23 15:30:00,139.52,139.67,139.29,139.51,12500.0,134.8611,135.0061,134.6388,134.8515,12500.0
2014-12-24 09:30:00,139.63,140.2,139.31,139.76,9100.0,134.9675,135.5184,134.6581,135.0931,9100.0
2014-12-24 10:00:00,140.19,140.63,139.93,140.49,3200.0,135.5088,135.9341,135.2574,135.7987,3200.0
2014-12-24 10:30:00,140.43,141.16,140.41,140.71,10000.0,135.7407,136.4464,135.7214,136.0114,10000.0
2014-12-24 11:00:00,140.7,141.0,140.5,140.59,9000.0,136.0017,136.2917,135.8084,135.8954,9000.0
2014-12-24 11:30:00,140.42,140.47,140.32,140.4,1300.0,135.7311,135.7794,135.6344,135.7117,1300.0
2014-12-24 12:00:00,140.31,141.07,140.24,140.76,14000.0,135.6248,136.3594,135.5571,136.0597,14000.0
2014-12-24 12:30:00,140.66,140.73,139.81,139.91,7300.0,135.9631,136.0307,135.1414,135.2381,7300.0
2014-12-26 09:30:00,140.53,140.93,139.94,140.72,21700.0,135.8374,136.224,135.2671,136.0211,21700.0
2014-12-26 10:00:00,140.7,140.7,140.4,140.5,3800.0,136.0017,136.0017,135.7117,135.8084,3800.0
2014-12-26 10:30:00,140.5,140.5,140.36,140.49,4400.0,135.8084,135.8084,135.6731,135.7987,4400.0
2014-12-26 11:00:00,140.49,140.5,140.36,140.36,4200.0,135.7987,135.8084,135.6731,135.6731,4200.0
2014-12-26 11:30:00,140.38,140.38,140.38,140.38,100.0,135.6924,135.6924,135.6924,135.6924,100.0
2014-12-26 12:00:00,140.35,140.35,140.01,140.01,2300.0,135.6634,135.6634,135.3348,135.3348,2300.0
2014-12-26 12:30:00,139.96,140.07,139.8,139.85,900.0,135.2864,135.3928,135.1318,135.1801,900.0
2014-12-26 13:00:00,139.89,139.89,139.39,139.39,3000.0,135.2188,135.2188,134.7355,134.7355,3000.0
2014-12-26 13:30:00,139.41,139.72,139.4,139.7,1600.0,134.7548,135.0545,134.7451,135.0351,1600.0
2014-12-26 14:00:00,139.79,140.1,139.76,140.1,3600.0,135.1221,135.4218,135.0931,135.4218,3600.0
2014-12-26 14:30:00,140.1,140.1,139.96,140.02,18900.0,135.4218,135.4218,135.2864,135.3444,18900.0
2014-12-26 15:00:00,140.1,140.1,139.94,139.96,3100.0,135.4218,135.4218,135.2671,135.2864,3100.0
2014-12-26 15:30:00,139.9,140.0,139.52,139.68,10800.0,135.2284,135.3251,134.8611,135.0158,10800.0
2014-12-29 09:30:00,139.67,140.27,138.69,140.01,19800.0,135.0061,135.5861,134.0588,135.3348,19800.0
2014-12-29 10:00:00,140.1,140.6,140.1,140.3,14500.0,135.4218,135.9051,135.4218,135.6151,14500.0
2014-12-29 10:30:00,140.29,140.31,139.93,140.15,12900.0,135.6054,135.6248,135.2574,135.4701,12900.0
2014-12-29 11:00:00,140.21,140.23,139.96,140.23,3500.0,135.5281,135.5474,135.2864,135.5474,3500.0
2014-12-29 11:30:00,140.24,140.45,140.16,140.19,2800.0,135.5571,135.7601,135.4798,135.5088,2800.0
2014-12-29 12:00:00,140.14,140.84,140.14,140.66,2500.0,135.4604,136.1371,135.4604,135.9631,2500.0
2014-12-29 12:30:00,140.78,140.82,140.67,140.82,1300.0,136.0791,136.1177,135.9727,136.1177,1300.0
2014-12-29 13:00:00,140.68,140.83,140.56,140.83,4200.0,135.9824,136.1274,135.8664,136.1274,4200.0
2014-12-29 13:30:00,140.69,140.73,140.44,140.44,4300.0,135.9921,136.0307,135.7504,135.7504,4300.0
2014-12-29 14:00:00,140.47,140.65,140.28,140.54,18700.0,135.7794,135.9534,135.5958,135.8471,18700.0
2014-12-29 14:30:00,140.54,140.76,140.31,140.35,4900.0,135.8471,136.0597,135.6248,135.6634,4900.0
2014-12-29 15:00:00,140.36,140.45,140.2,140.2,4200.0,135.6731,135.7601,135.5184,135.5184,4200.0
2014-12-29 15:30:00,140.23,140.34,139.72,139.87,17900.0,135.5474,135.6537,135.0545,135.1994,17900.0
2014-12-30 09:30:00,139.61,140.66,139.24,140.04,9000.0,134.9481,135.9631,134.5905,135.3638,9000.0
2014-12-30 10:00:00,140.08,140.71,139.99,140.68,9800.0,135.4024,136.0114,135.3154,135.9824,9800.0
2014-12-30 10:30:00,140.7,141.12,140.56,141.02,5900.0,136.0017,136.4077,135.8664,136.311,5900.0
2014-12-30 11:00:00,141.02,141.02,140.49,140.62,6400.0,136.311,136.311,135.7987,135.9244,6400.0
2014-12-30 11:30:00,140.58,140.63,140.31,140.42,2800.0,135.8857,135.9341,135.6248,135.7311,2800.0
2014-12-30 12:00:00,140.54,140.88,140.54,140.88,2800.0,135.8471,136.1757,135.8471,136.1757,2800.0
2014-12-30 12:30:00,140.89,140.89,140.64,140.76,4100.0,136.1854,136.1854,135.9437,136.0597,4100.0
2014-12-30 13:00:00,140.82,140.95,140.75,140.86,9800.0,136.1177,136.2434,136.0501,136.1564,9800.0
2014-12-30 13:30:00,140.9,140.97,140.79,140.86,14100.0,136.195,136.2627,136.0887,136.1564,14100.0
2014-12-30 14:00:00,140.85,141.38,140.85,141.35,7300.0,136.1467,136.659,136.1467,136.63,7300.0
2014-12-30 14:30:00,141.35,141.72,141.35,141.48,7600.0,136.63,136.9877,136.63,136.7557,7600.0
2014-12-30 15:00:00,141.43,141.43,141.08,141.16,10100.0,136.7074,136.7074,136.369,136.4464,10100.0
2014-12-30 15:30:00,141.17,141.49,141.04,141.18,45100.0,136.456,136.7653,136.3304,136.4657,45100.0
2014-12-31 09:30:00,141.52,141.97,140.18,140.66,19400.0,136.7943,137.2293,135.4991,135.9631,19400.0
2014-12-31 10:00:00,140.62,140.97,140.48,140.92,4300.0,135.9244,136.2627,135.7891,136.2144,4300.0
2014-12-31 10:30:00,140.86,141.58,140.86,141.58,11500.0,136.1564,136.8523,136.1564,136.8523,11500.0
2014-12-31 11:00:00,141.52,141.69,141.41,141.61,6000.0,136.7943,136.9587,136.688,136.8813,6000.0
2014-12-31 11:30:00,141.61,142.15,141.56,142.15,13600.0,136.8813,137.4033,136.833,137.4033,13600.0
2014-12-31 12:00:00,142.08,142.08,141.28,141.33,10400.0,137.3356,137.3356,136.5624,136.6107,10400.0
2014-12-31 12:30:00,141.27,141.62,141.24,141.62,6300.0,136.5527,136.891,136.5237,136.891,6300.0
2014-12-31 13:00:00,141.59,142.08,141.58,141.99,8700.0,136.862,137.3356,136.8523,137.2487,8700.0
2014-12-31 13:30:00,142.0,142.54,141.89,142.38,12000.0,137.2583,137.7803,137.152,137.6256,12000.0
2014-12-31 14:00:00,142.44,142.45,141.7,141.75,8800.0,137.6836,137.6933,136.9683,137.0167,8800.0
2014-12-31 14:30:00,141.81,141.81,140.84,140.96,9900.0,137.0747,137.0747,136.1371,136.253,9900.0
2014-12-31 15:00:00,140.91,141.07,140.71,140.88,7600.0,136.2047,136.3594,136.0114,136.1757,7600.0
2014-12-31 15:30:00,140.81,140.86,139.91,140.09,48100.0,136.1081,136.1564,135.2381,135.4121,48100.0
2015-01-02 09:30:00,141.47,142.6,139.66,140.02,42100.0,136.746,137.8383,134.9965,135.3444,42100.0
2015-01-02 10:00:00,140.06,140.66,139.86,140.13,10000.0,135.3831,135.9631,135.1898,135.4508,10000.0
2015-01-02 10:30:00,140.0,140.0,138.28,139.01,62900.0,135.3251,135.3251,133.6625,134.3682,62900.0
2015-01-02 11:00:00,138.8,139.14,138.3,139.0,8700.0,134.1652,134.4938,133.6819,134.3585,8700.0
2015-01-02 11:30:00,138.81,139.3,138.39,139.09,5400.0,134.1748,134.6485,133.7689,134.4455,5400.0
2015-01-02 12:00:00,138.95,139.48,138.58,138.61,6400.0,134.3102,134.8225,133.9525,133.9815,6400.0
2015-01-02 12:30:00,138.76,139.37,138.59,139.03,6900.0,134.1265,134.7161,133.9622,134.3875,6900.0
2015-01-02 13:00:00,138.63,138.85,138.49,138.53,4300.0,134.0008,134.2135,133.8655,133.9042,4300.0
2015-01-02 13:30:00,138.58,138.72,138.35,138.59,3600.0,133.9525,134.0878,133.7302,133.9622,3600.0
2015-01-02 14:00:00,138.62,139.64,138.61,139.64,14300.0,133.9912,134.9771,133.9815,134.9771,14300.0
2015-01-02 14:30:00,139.62,140.38,139.59,139.89,15900.0,134.9578,135.6924,134.9288,135.2188,15900.0
2015-01-02 15:00:00,139.86,139.86,139.06,139.36,10900.0,135.1898,135.1898,134.4165,134.7065,10900.0
2015-01-02 15:30:00,139.38,140.34,139.36,139.88,25900.0,134.7258,135.6537,134.7065,135.2091,25900.0
2015-01-05 09:30:00,138.75,139.19,137.19,137.39,13900.0,134.1168,134.5421,132.6089,132.8023,13900.0
2015-01-05 10:00:00,137.41,138.8,137.41,138.75,8300.0,132.8216,134.1652,132.8216,134.1168,8300.0
2015-01-05 10:30:00,138.52,139.5,138.29,139.14,8900.0,133.8945,134.8418,133.6722,134.4938,8900.0
2015-01-05 11:00:00,138.9,138.9,137.35,137.35,14000.0,134.2618,134.2618,132.7636,132.7636,14000.0
2015-01-05 11:30:00,137.22,137.71,136.89,137.49,13600.0,132.6379,133.1116,132.319,132.8989,13600.0
2015-01-05 12:00:00,137.53,137.87,136.76,136.76,5500.0,132.9376,133.2662,132.1933,132.1933,5500.0
2015-01-05 12:30:00,136.61,137.02,136.44,136.74,5500.0,132.0483,132.4446,131.884,132.174,5500.0
2015-01-05 13:00:00,136.66,137.15,136.53,136.53,10600.0,132.0966,132.5703,131.971,131.971,10600.0
2015-01-05 13:30:00,136.71,137.05,136.51,136.87,6500.0,132.145,132.4736,131.9516,132.2996,6500.0
2015-01-05 14:00:00,136.83,136.93,136.45,136.55,8900.0,132.261,132.3576,131.8936,131.9903,8900.0
2015-01-05 14:30:00,136.58,136.71,136.08,136.5,9500.0,132.0193,132.145,131.536,131.942,9500.0
2015-01-05 15:00:00,136.49,136.9,136.44,136.53,8500.0,131.9323,132.3286,131.884,131.971,8500.0
2015-01-05 15:30:00,136.61,136.98,136.33,136.52,25000.0,132.0483,132.4059,131.7777,131.9613,25000.0
2015-01-06 09:30:00,136.52,136.89,135.94,136.19,12200.0,131.9613,132.319,131.4007,131.6423,12200.0
2015-01-06 10:00:00,135.64,136.52,135.38,136.52,14300.0,131.1107,131.9613,130.8594,131.9613,14300.0
2015-01-06 10:30:00,136.38,136.7,136.31,136.4,7000.0,131.826,132.1353,131.7583,131.8453,7000.0
2015-01-06 11:00:00,136.15,136.31,135.22,135.22,6900.0,131.6037,131.7583,130.7047,130.7047,6900.0
2015-01-06 11:30:00,135.11,135.16,134.61,134.61,4300.0,130.5984,130.6467,130.1151,130.1151,4300.0
2015-01-06 12:00:00,134.57,134.58,133.34,133.62,11400.0,130.0764,130.0861,128.8875,129.1581,11400.0
2015-01-06 12:30:00,133.6,134.34,133.51,134.24,14600.0,129.1388,129.8541,129.0518,129.7574,14600.0
2015-01-06 13:00:00,134.21,134.4,133.21,133.59,4800.0,129.7284,129.9121,128.7618,129.1291,4800.0
2015-01-06 13:30:00,133.65,134.33,133.47,134.16,18000.0,129.1871,129.8444,129.0132,129.6801,18000.0
2015-01-06 14:00:00,134.15,134.55,133.57,134.45,7600.0,129.6704,130.0571,129.1098,129.9604,7600.0
2015-01-06 14:30:00,134.37,135.25,134.36,134.92,15500.0,129.8831,130.7337,129.8734,130.4147,15500.0
2015-01-06 15:00:00,134.93,135.31,134.61,135.19,30000.0,130.4244,130.7917,130.1151,130.6757,30000.0
2015-01-06 15:30:00,135.21,135.21,134.54,134.78,35500.0,130.6951,130.6951,130.0474,130.2794,35500.0
2015-01-07 09:30:00,136.47,137.25,135.41,136.0,31000.0,131.913,132.6669,130.8884,131.4587,31000.0
2015-01-07 10:00:00,136.01,137.01,135.63,135.73,30600.0,131.4683,132.4349,131.101,131.1977,30600.0
2015-01-07 10:30:00,135.78,136.27,135.3,135.89,16300.0,131.246,131.7197,130.782,131.3523,16300.0
2015-01-07 11:00:00,135.92,136.32,135.76,136.17,14000.0,131.3813,131.768,131.2267,131.623,14000.0
2015-01-07 11:30:00,136.09,136.39,136.02,136.12,11800.0,131.5457,131.8356,131.478,131.5747,11800.0
2015-01-07 12:00:00,136.19,136.81,136.04,136.39,25000.0,131.6423,132.2416,131.4973,131.8356,25000.0
2015-01-07 12:30:00,136.37,136.68,136.3,136.45,27100.0,131.8163,132.116,131.7487,131.8936,27100.0
2015-01-07 13:00:00,136.58,137.01,136.34,136.81,13400.0,132.0193,132.4349,131.7873,132.2416,13400.0
2015-01-07 13:30:00,136.87,137.48,136.87,137.41,11900.0,132.2996,132.8893,132.2996,132.8216,11900.0
2015-01-07 14:00:00,137.2,137.32,136.58,136.99,19000.0,132.6186,132.7346,132.0193,132.4156,19000.0
2015-01-07 14:30:00,137.07,137.41,136.91,137.21,31200.0,132.4929,132.8216,132.3383,132.6283,31200.0
2015-01-07 15:00:00,137.25,137.38,136.68,136.85,32200.0,132.6669,132.7926,132.116,132.2803,32200.0
2015-01-07 15:30:00,136.85,137.24,136.62,137.2,50700.0,132.2803,132.6573,132.058,132.6186,50700.0
2015-01-08 09:30:00,138.95,139.73,138.01,139.69,45300.0,134.3102,135.0641,133.4016,135.0255,45300.0
2015-01-08 10:00:00,139.89,140.24,139.02,139.21,70000.0,135.2188,135.5571,134.3778,134.5615,70000.0
2015-01-08 10:30:00,139.08,140.27,139.04,140.25,34900.0,134.4358,135.5861,134.3972,135.5668,34900.0
2015-01-08 11:00:00,140.44,140.97,140.06,140.06,16100.0,135.7504,136.2627,135.3831,135.3831,16100.0
2015-01-08 11:30:00,140.22,141.15,140.08,141.13,12500.0,135.5378,136.4367,135.4024,136.4174,12500.0
2015-01-08 12:00:00,141.14,141.21,140.38,140.59,13600.0,136.427,136.4947,135.6924,135.8954,13600.0
2015-01-08 12:30:00,140.49,140.59,140.25,140.46,22800.0,135.7987,135.8954,135.5668,135.7697,22800.0
2015-01-08 13:00:00,140.5,141.13,140.37,141.08,12900.0,135.8084,136.4174,135.6827,136.369,12900.0
2015-01-08 13:30:00,141.14,141.92,141.13,141.54,22900.0,136.427,137.181,136.4174,136.8137,22900.0
2015-01-08 14:00:00,141.51,141.95,141.3,141.93,22600.0,136.7847,137.21,136.5817,137.1907,22600.0
2015-01-08 14:30:00,141.93,142.12,141.75,141.86,20200.0,137.1907,137.3743,137.0167,137.123,20200.0
2015-01-08 15:00:00,141.92,142.17,141.71,141.71,24500.0,137.181,137.4226,136.978,136.978,24500.0
2015-01-08 15:30:00,141.74,142.28,141.47,142.11,59200.0,137.007,137.529,136.746,137.3646,59200.0
2015-01-09 09:30:00,151.32,154.73,150.05,151.57,152200.0,146.2671,149.5632,145.0395,146.5088,152200.0
2015-01-09 10:00:00,151.42,151.65,148.98,149.8,96800.0,146.3638,146.5861,144.0052,144.7979,96800.0
2015-01-09 10:30:00,149.87,150.25,149.32,149.8,87900.0,144.8655,145.2328,144.3339,144.7979,87900.0
2015-01-09 11:00:00,149.78,150.4,149.09,150.23,35700.0,144.7785,145.3778,144.1116,145.2135,35700.0
2015-01-09 11:30:00,150.05,151.5,149.7,151.5,59800.0,145.0395,146.4411,144.7012,146.4411,59800.0
2015-01-09 12:00:00,151.5,152.13,151.13,151.58,57600.0,146.4411,147.0501,146.0834,146.5184,57600.0
2015-01-09 12:30:00,151.5,152.69,150.9,151.27,62900.0,146.4411,147.5914,145.8611,146.2188,62900.0
2015-01-09 13:00:00,151.21,151.82,151.0,151.13,27600.0,146.1608,146.7504,145.9578,146.0834,27600.0
2015-01-09 13:30:00,151.28,151.42,149.96,150.48,39000.0,146.2284,146.3638,144.9525,145.4552,39000.0
2015-01-09 14:00:00,150.47,151.16,150.0,150.67,29600.0,145.4455,146.1124,144.9912,145.6388,29600.0
2015-01-09 14:30:00,150.75,151.31,150.0,151.14,56100.0,145.7161,146.2574,144.9912,146.0931,56100.0
2015-01-09 15:00:00,151.14,151.18,150.36,150.74,103500.0,146.0931,146.1318,145.3392,145.7065,103500.0
2015-01-09 15:30:00,150.73,151.59,150.38,151.5,170500.0,145.6968,146.5281,145.3585,146.4411,170500.0
2015-01-12 09:30:00,154.7,155.6,151.55,151.77,71200.0,149.5342,150.4042,146.4894,146.7021,71200.0
2015-01-12 10:00:00,151.87,151.87,150.17,150.25,60200.0,146.7987,146.7987,145.1555,145.2328,60200.0
2015-01-12 10:30:00,150.18,152.28,150.13,152.19,54500.0,145.1652,147.195,145.1168,147.1081,54500.0
2015-01-12 11:00:00,152.27,152.83,152.15,152.48,82100.0,147.1854,147.7267,147.0694,147.3884,82100.0
2015-01-12 11:30:00,152.5,152.58,152.02,152.45,33600.0,147.4077,147.485,146.9437,147.3594,33600.0
2015-01-12 12:00:00,152.46,152.74,152.15,152.64,25100.0,147.369,147.6397,147.0694,147.543,25100.0
2015-01-12 12:30:00,152.75,152.91,152.39,152.8,16500.0,147.6494,147.804,147.3014,147.6977,16500.0
2015-01-12 13:00:00,152.76,152.77,152.3,152.46,20500.0,147.659,147.6687,147.2144,147.369,20500.0
2015-01-12 13:30:00,152.44,152.82,152.25,152.5,19300.0,147.3497,147.717,147.166,147.4077,19300.0
2015-01-12 14:00:00,152.5,152.79,152.25,152.46,28100.0,147.4077,147.688,147.166,147.369,28100.0
2015-01-12 14:30:00,152.48,152.65,152.17,152.49,24600.0,147.3884,147.5527,147.0887,147.398,24600.0
2015-01-12 15:00:00,152.56,153.86,152.56,153.72,39400.0,147.4657,148.7223,147.4657,148.587,39400.0
2015-01-12 15:30:00,153.66,153.93,153.03,153.1,156900.0,148.529,148.79,147.92,147.9877,156900.0
2015-01-13 09:30:00,154.51,155.97,154.51,155.12,71100.0,149.3506,150.7618,149.3506,149.9402,71100.0
2015-01-13 10:00:00,155.16,155.5,153.39,153.54,54600.0,149.9789,150.3075,148.268,148.413,54600.0
2015-01-13 10:30:00,153.59,155.0,153.59,154.61,23400.0,148.4613,149.8242,148.4613,149.4472,23400.0
2015-01-13 11:00:00,154.74,154.8,153.6,153.97,36200.0,149.5729,149.6309,148.471,148.8286,36200.0
2015-01-13 11:30:00,153.86,153.95,152.77,153.35,20800.0,148.7223,148.8093,147.6687,148.2293,20800.0
2015-01-13 12:00:00,153.31,153.31,152.23,152.3,11900.0,148.1907,148.1907,147.1467,147.2144,11900.0
2015-01-13 12:30:00,152.48,152.96,151.8,152.74,15300.0,147.3884,147.8523,146.7311,147.6397,15300.0
2015-01-13 13:00:00,152.78,153.16,152.51,152.7,18000.0,147.6784,148.0457,147.4174,147.601,18000.0
2015-01-13 13:30:00,152.37,152.57,151.06,151.13,17200.0,147.282,147.4754,146.0158,146.0834,17200.0
2015-01-13 14:00:00,151.13,151.75,150.49,151.68,17200.0,146.0834,146.6827,145.4648,146.6151,17200.0
2015-01-13 14:30:00,151.73,152.62,151.62,151.85,18600.0,146.6634,147.5237,146.5571,146.7794,18600.0
2015-01-13 15:00:00,151.69,152.39,151.51,151.83,13700.0,146.6247,147.3014,146.4508,146.7601,13700.0
2015-01-13 15:30:00,151.99,153.0,151.96,152.91,56200.0,146.9147,147.891,146.8857,147.804,56200.0
2015-01-14 09:30:00,151.07,152.8,151.07,152.46,59900.0,146.0255,147.6977,146.0255,147.369,59900.0
2015-01-14 10:00:00,152.33,152.33,150.75,150.75,20600.0,147.2434,147.2434,145.7161,145.7161,20600.0
2015-01-14 10:30:00,150.77,150.97,150.15,150.85,24300.0,145.7355,145.9288,145.1362,145.8128,24300.0
2015-01-14 11:00:00,150.95,150.95,150.02,150.02,9500.0,145.9095,145.9095,145.0105,145.0105,9500.0
2015-01-14 11:30:00,150.21,151.13,150.12,150.74,5900.0,145.1942,146.0834,145.1072,145.7065,5900.0
2015-01-14 12:00:00,150.76,150.96,150.51,150.88,10200.0,145.7258,145.9191,145.4842,145.8418,10200.0
2015-01-14 12:30:00,150.96,151.25,150.71,150.85,11700.0,145.9191,146.1994,145.6775,145.8128,11700.0
2015-01-14 13:00:00,150.88,151.09,149.79,149.99,11100.0,145.8418,146.0448,144.7882,144.9815,11100.0
2015-01-14 13:30:00,150.2,150.38,149.62,150.38,6800.0,145.1845,145.3585,144.6239,145.3585,6800.0
2015-01-14 14:00:00,150.34,151.08,150.32,151.08,24600.0,145.3198,146.0351,145.3005,146.0351,24600.0
2015-01-14 14:30:00,151.09,151.58,150.26,150.33,19900.0,146.0448,146.5184,145.2425,145.3102,19900.0
2015-01-14 15:00:00,150.39,150.65,149.98,150.6,73200.0,145.3682,145.6195,144.9718,145.5711,73200.0
2015-01-14 15:30:00,150.65,150.91,150.02,150.9,60500.0,145.6195,145.8708,145.0105,145.8611,60500.0
2015-01-15 09:30:00,151.09,152.05,149.23,149.57,27400.0,146.0448,146.9727,144.2469,144.5755,27400.0
2015-01-15 10:00:00,149.98,150.62,149.42,150.44,12700.0,144.9718,145.5905,144.4305,145.4165,12700.0
2015-01-15 10:30:00,150.65,151.27,150.14,150.14,5400.0,145.6195,146.2188,145.1265,145.1265,5400.0
2015-01-15 11:00:00,150.32,150.71,149.65,149.7,10900.0,145.3005,145.6775,144.6529,144.7012,10900.0
2015-01-15 11:30:00,149.71,149.72,148.64,149.02,15400.0,144.7109,144.7205,143.6766,144.0439,15400.0
2015-01-15 12:00:00,149.04,149.75,149.01,149.69,9700.0,144.0632,144.7495,144.0342,144.6915,9700.0
2015-01-15 12:30:00,149.63,149.69,148.28,148.77,10100.0,144.6335,144.6915,143.3286,143.8023,10100.0
2015-01-15 13:00:00,148.8,149.82,148.8,149.28,13800.0,143.8313,144.8172,143.8313,144.2952,13800.0
2015-01-15 13:30:00,149.18,149.42,148.6,148.67,20100.0,144.1986,144.4305,143.6379,143.7056,20100.0
2015-01-15 14:00:00,148.55,149.75,148.43,149.66,21900.0,143.5896,144.7495,143.4736,144.6625,21900.0
2015-01-15 14:30:00,149.66,149.85,149.29,149.85,23500.0,144.6625,144.8462,144.3049,144.8462,23500.0
2015-01-15 15:00:00,149.62,149.75,148.81,149.29,21000.0,144.6239,144.7495,143.8409,144.3049,21000.0
2015-01-15 15:30:00,149.3,149.65,148.81,148.86,111200.0,144.3146,144.6529,143.8409,143.8892,111200.0
2015-01-16 09:30:00,148.6,148.9,147.18,147.54,26900.0,143.7619,144.0521,142.3881,142.7364,26900.0
2015-01-16 10:00:00,147.73,148.48,146.95,148.48,12900.0,142.9202,143.6458,142.1656,143.6458,12900.0
2015-01-16 10:30:00,148.5,149.62,148.19,149.56,11800.0,143.6651,144.7487,143.3652,144.6906,11800.0
2015-01-16 11:00:00,149.58,149.63,148.29,148.51,12900.0,144.71,144.7584,143.462,143.6748,12900.0
2015-01-16 11:30:00,148.52,149.53,148.46,148.53,41600.0,143.6845,144.6616,143.6264,143.6942,41600.0
2015-01-16 12:00:00,148.59,148.96,148.19,148.57,11800.0,143.7522,144.1102,143.3652,143.7329,11800.0
2015-01-16 12:30:00,148.54,149.6,148.54,149.41,30700.0,143.7038,144.7293,143.7038,144.5455,30700.0
2015-01-16 13:00:00,149.38,149.58,148.95,149.13,14000.0,144.5165,144.71,144.1005,144.2746,14000.0
2015-01-16 13:30:00,149.14,149.86,149.13,149.34,17200.0,144.2843,144.9809,144.2746,144.4778,17200.0
2015-01-16 14:00:00,149.42,149.83,149.39,149.58,22200.0,144.5552,144.9518,144.5262,144.71,22200.0
2015-01-16 14:30:00,149.58,149.95,149.41,149.95,28200.0,144.71,145.0679,144.5455,145.0679,28200.0
2015-01-16 15:00:00,149.88,150.0,149.67,149.79,21700.0,145.0002,145.1163,144.7971,144.9131,21700.0
2015-01-16 15:30:00,149.72,150.79,149.68,150.61,39300.0,144.8454,145.8806,144.8067,145.7064,39300.0
2015-01-20 09:30:00,151.52,152.03,147.41,147.67,45600.0,146.5868,147.0802,142.6106,142.8622,45600.0
2015-01-20 10:00:00,147.62,149.72,147.32,149.72,26600.0,142.8138,144.8454,142.5236,144.8454,26600.0
2015-01-20 10:30:00,149.8,150.06,149.11,149.56,30800.0,144.9228,145.1744,144.2553,144.6906,30800.0
2015-01-20 11:00:00,149.51,150.01,149.29,149.69,14600.0,144.6423,145.126,144.4294,144.8164,14600.0
2015-01-20 11:30:00,149.71,149.71,147.93,148.59,17700.0,144.8357,144.8357,143.1137,143.7522,17700.0
2015-01-20 12:00:00,148.7,149.6,148.68,149.47,7100.0,143.8586,144.7293,143.8393,144.6036,7100.0
2015-01-20 12:30:00,149.48,149.86,149.15,149.61,13200.0,144.6132,144.9809,144.294,144.739,13200.0
2015-01-20 13:00:00,149.61,149.89,149.17,149.6,7000.0,144.739,145.0099,144.3133,144.7293,7000.0
2015-01-20 13:30:00,149.59,150.19,149.36,150.04,9400.0,144.7197,145.3001,144.4971,145.155,9400.0
2015-01-20 14:00:00,149.92,150.51,149.92,150.21,16100.0,145.0389,145.6097,145.0389,145.3195,16100.0
2015-01-20 14:30:00,150.14,150.61,150.02,150.1,21200.0,145.2517,145.7064,145.1357,145.2131,21200.0
2015-01-20 15:00:00,150.12,150.5,149.79,150.3,31800.0,145.2324,145.6,144.9131,145.4065,31800.0
2015-01-20 15:30:00,150.26,150.29,149.94,150.1,64700.0,145.3678,145.3969,145.0583,145.2131,64700.0
2015-01-21 09:30:00,150.14,151.05,149.33,149.6,41500.0,145.2517,146.1321,144.4681,144.7293,41500.0
2015-01-21 10:00:00,149.74,150.5,149.74,150.11,15100.0,144.8648,145.6,144.8648,145.2227,15100.0
2015-01-21 10:30:00,150.14,150.38,149.86,150.1,9600.0,145.2517,145.4839,144.9809,145.2131,9600.0
2015-01-21 11:00:00,150.26,150.4,149.53,149.79,17000.0,145.3678,145.5033,144.6616,144.9131,17000.0
2015-01-21 11:30:00,149.84,150.13,149.64,150.02,8800.0,144.9615,145.2421,144.768,145.1357,8800.0
2015-01-21 12:00:00,150.0,150.0,149.5,149.84,12400.0,145.1163,145.1163,144.6326,144.9615,12400.0
2015-01-21 12:30:00,149.86,150.29,149.53,150.1,15600.0,144.9809,145.3969,144.6616,145.2131,15600.0
2015-01-21 13:00:00,150.0,150.28,149.5,149.56,6600.0,145.1163,145.3872,144.6326,144.6906,6600.0
2015-01-21 13:30:00,149.62,149.62,148.38,148.38,14000.0,144.7487,144.7487,143.5491,143.5491,14000.0
2015-01-21 14:00:00,148.49,149.26,148.43,149.08,11700.0,143.6555,144.4004,143.5974,144.2263,11700.0
2015-01-21 14:30:00,149.02,149.53,148.97,149.53,8600.0,144.1682,144.6616,144.1198,144.6616,8600.0
2015-01-21 15:00:00,149.57,149.6,148.98,149.53,12200.0,144.7003,144.7293,144.1295,144.6616,12200.0
2015-01-21 15:30:00,149.52,150.01,149.47,149.98,30500.0,144.6519,145.126,144.6036,145.097,30500.0
2015-01-22 09:30:00,151.12,151.12,148.28,149.6,33200.0,146.1998,146.1998,143.4523,144.7293,33200.0
2015-01-22 10:00:00,149.96,151.12,149.44,150.63,18200.0,145.0776,146.1998,144.5745,145.7258,18200.0
2015-01-22 10:30:00,150.63,151.23,150.3,151.15,14300.0,145.7258,146.3063,145.4065,146.2289,14300.0
2015-01-22 11:00:00,151.09,151.48,150.6,151.19,23900.0,146.1708,146.5481,145.6968,146.2676,23900.0
2015-01-22 11:30:00,151.44,151.44,150.97,150.97,10500.0,146.5094,146.5094,146.0547,146.0547,10500.0
2015-01-22 12:00:00,151.1,151.13,150.05,150.06,31400.0,146.1805,146.2095,145.1647,145.1744,31400.0
2015-01-22 12:30:00,150.08,150.08,149.35,149.63,16500.0,145.1937,145.1937,144.4875,144.7584,16500.0
2015-01-22 13:00:00,149.64,149.78,149.27,149.27,7100.0,144.768,144.9035,144.4101,144.4101,7100.0
2015-01-22 13:30:00,149.28,150.4,149.26,150.3,12300.0,144.4197,145.5033,144.4004,145.4065,12300.0
2015-01-22 14:00:00,150.38,150.63,150.21,150.36,8600.0,145.4839,145.7258,145.3195,145.4646,8600.0
2015-01-22 14:30:00,150.35,150.73,150.06,150.65,52200.0,145.4549,145.8225,145.1744,145.7451,52200.0
2015-01-22 15:00:00,150.65,151.04,150.48,150.95,20700.0,145.7451,146.1224,145.5807,146.0354,20700.0
2015-01-22 15:30:00,151.03,151.04,150.48,150.62,62800.0,146.1128,146.1224,145.5807,145.7161,62800.0
2015-01-23 09:30:00,150.5,151.05,149.92,150.1,37200.0,145.6,146.1321,145.0389,145.2131,37200.0
2015-01-23 10:00:00,150.43,150.77,150.21,150.38,55600.0,145.5323,145.8612,145.3195,145.4839,55600.0
2015-01-23 10:30:00,150.56,152.38,150.38,152.28,87100.0,145.6581,147.4188,145.4839,147.3221,87100.0
2015-01-23 11:00:00,152.35,153.38,152.01,153.38,55100.0,147.3898,148.3863,147.0609,148.3863,55100.0
2015-01-23 11:30:00,153.26,154.07,153.12,153.85,44300.0,148.2702,149.0538,148.1347,148.841,44300.0
2015-01-23 12:00:00,153.86,153.96,153.36,153.62,61300.0,148.8506,148.9474,148.3669,148.6184,61300.0
2015-01-23 12:30:00,153.63,154.34,153.46,154.17,57700.0,148.6281,149.315,148.4637,149.1505,57700.0
2015-01-23 13:00:00,154.22,154.37,153.99,154.23,28800.0,149.1989,149.344,148.9764,149.2086,28800.0
2015-01-23 13:30:00,154.24,155.6,154.2,154.8,44500.0,149.2183,150.534,149.1796,149.76,44500.0
2015-01-23 14:00:00,154.64,155.14,154.16,154.16,21400.0,149.6052,150.089,149.1409,149.1409,21400.0
2015-01-23 14:30:00,154.16,154.21,153.07,153.28,28200.0,149.1409,149.1892,148.0864,148.2895,28200.0
2015-01-23 15:00:00,153.28,153.57,152.93,153.22,23200.0,148.2895,148.5701,147.9509,148.2315,23200.0
2015-01-23 15:30:00,153.19,153.19,151.66,151.79,72900.0,148.2024,148.2024,146.7223,146.848,72900.0
2015-01-26 09:30:00,152.41,153.93,152.01,153.83,23700.0,147.4478,148.9184,147.0609,148.8216,23700.0
2015-01-26 10:00:00,154.12,154.19,153.5,154.07,22500.0,149.1022,149.1699,148.5024,149.0538,22500.0
2015-01-26 10:30:00,153.88,155.0,153.61,153.72,28600.0,148.87,149.9535,148.6088,148.7152,28600.0
2015-01-26 11:00:00,153.61,153.8,153.15,153.3,11400.0,148.6088,148.7926,148.1637,148.3089,11400.0
2015-01-26 11:30:00,153.42,153.81,153.35,153.81,11100.0,148.425,148.8023,148.3572,148.8023,11100.0
2015-01-26 12:00:00,153.66,154.38,153.53,154.22,17000.0,148.6571,149.3537,148.5314,149.1989,17000.0
2015-01-26 12:30:00,154.23,154.27,153.45,153.61,9000.0,149.2086,149.2473,148.454,148.6088,9000.0
2015-01-26 13:00:00,153.49,153.61,153.09,153.21,11700.0,148.4927,148.6088,148.1057,148.2218,11700.0
2015-01-26 13:30:00,153.38,154.18,153.38,154.01,12500.0,148.3863,149.1602,148.3863,148.9957,12500.0
2015-01-26 14:00:00,153.96,154.07,153.76,153.81,18900.0,148.9474,149.0538,148.7539,148.8023,18900.0
2015-01-26 14:30:00,153.81,153.97,153.42,153.92,18300.0,148.8023,148.9571,148.425,148.9087,18300.0
2015-01-26 15:00:00,153.78,154.28,153.43,153.87,20500.0,148.7732,149.257,148.4346,148.8603,20500.0
2015-01-26 15:30:00,153.76,154.14,153.65,154.06,46800.0,148.7539,149.1215,148.6475,149.0441,46800.0
2015-01-27 09:30:00,151.57,153.16,151.51,152.93,22300.0,146.6352,148.1734,146.5771,147.9509,22300.0
2015-01-27 10:00:00,152.79,153.87,152.79,153.43,20300.0,147.8155,148.8603,147.8155,148.4346,20300.0
2015-01-27 10:30:00,153.19,153.39,152.25,153.39,11400.0,148.2024,148.3959,147.2931,148.3959,11400.0
2015-01-27 11:00:00,153.44,153.79,152.8,153.39,20600.0,148.4443,148.7829,147.8251,148.3959,20600.0
2015-01-27 11:30:00,153.3,153.73,153.1,153.27,13900.0,148.3089,148.7249,148.1154,148.2798,13900.0
2015-01-27 12:00:00,153.34,153.85,153.13,153.53,29400.0,148.3476,148.841,148.1444,148.5314,29400.0
2015-01-27 12:30:00,153.56,153.61,153.21,153.39,24000.0,148.5604,148.6088,148.2218,148.3959,24000.0
2015-01-27 13:00:00,153.58,153.78,153.3,153.37,21300.0,148.5797,148.7732,148.3089,148.3766,21300.0
2015-01-27 13:30:00,153.49,153.72,153.31,153.48,30100.0,148.4927,148.7152,148.3185,148.483,30100.0
2015-01-27 14:00:00,153.49,154.27,153.39,154.1,38900.0,148.4927,149.2473,148.3959,149.0828,38900.0
2015-01-27 14:30:00,154.02,154.22,153.5,153.7,19000.0,149.0054,149.1989,148.5024,148.6958,19000.0
2015-01-27 15:00:00,153.77,153.8,153.09,153.09,6900.0,148.7636,148.7926,148.1057,148.1057,6900.0
2015-01-27 15:30:00,153.16,153.41,152.87,153.28,18400.0,148.1734,148.4153,147.8929,148.2895,18400.0
2015-01-28 09:30:00,154.22,154.22,152.99,153.65,8500.0,149.1989,149.1989,148.009,148.6475,8500.0
2015-01-28 10:00:00,153.81,154.14,153.59,153.83,21600.0,148.8023,149.1215,148.5894,148.8216,21600.0
2015-01-28 10:30:00,153.69,153.69,152.0,152.2,7800.0,148.6862,148.6862,147.0512,147.2447,7800.0
2015-01-28 11:00:00,152.14,152.73,152.14,152.57,11300.0,147.1866,147.7574,147.1866,147.6026,11300.0
2015-01-28 11:30:00,152.55,153.32,152.55,152.73,5600.0,147.5833,148.3282,147.5833,147.7574,5600.0
2015-01-28 12:00:00,153.06,153.67,153.06,153.58,2500.0,148.0767,148.6668,148.0767,148.5797,2500.0
2015-01-28 12:30:00,153.5,153.5,153.1,153.2,3500.0,148.5024,148.5024,148.1154,148.2121,3500.0
2015-01-28 13:00:00,153.11,153.84,152.93,153.62,10300.0,148.1251,148.8313,147.9509,148.6184,10300.0
2015-01-28 13:30:00,153.87,154.16,153.15,153.15,5900.0,148.8603,149.1409,148.1637,148.1637,5900.0
2015-01-28 14:00:00,153.25,154.25,153.04,153.42,8400.0,148.2605,149.2279,148.0573,148.425,8400.0
2015-01-28 14:30:00,153.14,153.31,152.31,152.44,24800.0,148.1541,148.3185,147.3511,147.4769,24800.0
2015-01-28 15:00:00,152.63,153.16,152.1,152.23,15200.0,147.6607,148.1734,147.1479,147.2737,15200.0
2015-01-28 15:30:00,152.38,152.38,151.22,151.63,28000.0,147.4188,147.4188,146.2966,146.6932,28000.0
2015-01-29 09:30:00,152.0,152.6,150.26,151.31,22700.0,147.0512,147.6317,145.3678,146.3837,22700.0
2015-01-29 10:00:00,150.92,151.29,150.55,150.96,16900.0,146.0064,146.3643,145.6484,146.0451,16900.0
2015-01-29 10:30:00,151.11,151.28,149.84,150.33,11100.0,146.1902,146.3546,144.9615,145.4356,11100.0
2015-01-29 11:00:00,150.54,150.99,150.07,150.45,12900.0,145.6387,146.0741,145.184,145.5517,12900.0
2015-01-29 11:30:00,150.42,150.91,150.12,150.83,15600.0,145.5226,145.9967,145.2324,145.9193,15600.0
2015-01-29 12:00:00,150.91,150.98,150.15,150.38,6200.0,145.9967,146.0644,145.2614,145.4839,6200.0
2015-01-29 12:30:00,150.52,150.64,150.03,150.48,4000.0,145.6194,145.7355,145.1453,145.5807,4000.0
2015-01-29 13:00:00,150.47,151.05,150.35,151.0,7000.0,145.571,146.1321,145.4549,146.0837,7000.0
2015-01-29 13:30:00,150.89,151.28,150.81,151.05,15300.0,145.9773,146.3546,145.8999,146.1321,15300.0
2015-01-29 14:00:00,151.05,152.07,151.05,152.07,31800.0,146.1321,147.1189,146.1321,147.1189,31800.0
2015-01-29 14:30:00,152.14,152.14,151.58,151.8,10300.0,147.1866,147.1866,146.6449,146.8577,10300.0
2015-01-29 15:00:00,151.83,152.13,151.59,151.94,23400.0,146.8867,147.177,146.6545,146.9931,23400.0
2015-01-29 15:30:00,151.94,152.19,151.63,151.86,56000.0,146.9931,147.235,146.6932,146.9157,56000.0
2015-01-30 09:30:00,152.68,153.24,151.25,151.83,48900.0,147.7091,148.2508,146.3256,146.8867,48900.0
2015-01-30 10:00:00,151.6,151.92,150.8,151.66,23800.0,146.6642,146.9738,145.8903,146.7223,23800.0
2015-01-30 10:30:00,151.51,151.6,150.9,151.33,39100.0,146.5771,146.6642,145.987,146.403,39100.0
2015-01-30 11:00:00,151.28,151.42,150.61,151.41,18300.0,146.3546,146.4901,145.7064,146.4804,18300.0
2015-01-30 11:30:00,151.62,151.98,151.3,151.94,44000.0,146.6836,147.0318,146.374,146.9931,44000.0
2015-01-30 12:00:00,152.02,152.37,151.53,151.58,19700.0,147.0705,147.4091,146.5965,146.6449,19700.0
2015-01-30 12:30:00,151.65,151.65,150.87,150.94,12300.0,146.7126,146.7126,145.958,146.0257,12300.0
2015-01-30 13:00:00,150.95,151.38,150.61,150.78,19300.0,146.0354,146.4514,145.7064,145.8709,19300.0
2015-01-30 13:30:00,150.78,150.95,150.35,150.71,40700.0,145.8709,146.0354,145.4549,145.8032,40700.0
2015-01-30 14:00:00,150.74,151.21,150.28,150.89,20200.0,145.8322,146.2869,145.3872,145.9773,20200.0
2015-01-30 14:30:00,150.78,151.09,150.22,150.45,21800.0,145.8709,146.1708,145.3291,145.5517,21800.0
2015-01-30 15:00:00,150.73,150.77,150.15,150.54,14900.0,145.8225,145.8612,145.2614,145.6387,14900.0
2015-01-30 15:30:00,150.48,150.53,149.46,149.85,46700.0,145.5807,145.6291,144.5939,144.9712,46700.0
2015-02-02 09:30:00,151.06,151.29,149.12,149.54,28800.0,146.1418,146.3643,144.265,144.6713,28800.0
2015-02-02 10:00:00,149.52,149.99,148.32,149.74,23200.0,144.6519,145.1066,143.491,144.8648,23200.0
2015-02-02 10:30:00,149.62,150.09,149.2,149.7,10400.0,144.7487,145.2034,144.3424,144.8261,10400.0
2015-02-02 11:00:00,149.73,150.76,149.69,150.76,8800.0,144.8551,145.8516,144.8164,145.8516,8800.0
2015-02-02 11:30:00,150.65,151.05,149.87,150.57,19700.0,145.7451,146.1321,144.9905,145.6677,19700.0
2015-02-02 12:00:00,150.59,150.6,149.42,150.05,8700.0,145.6871,145.6968,144.5552,145.1647,8700.0
2015-02-02 12:30:00,149.85,150.44,149.68,149.87,9400.0,144.9712,145.542,144.8067,144.9905,9400.0
2015-02-02 13:00:00,149.73,149.93,149.36,149.61,11600.0,144.8551,145.0486,144.4971,144.739,11600.0
2015-02-02 13:30:00,149.42,149.64,148.74,148.76,10200.0,144.5552,144.768,143.8973,143.9167,10200.0
2015-02-02 14:00:00,149.01,149.77,149.01,149.77,6700.0,144.1585,144.8938,144.1585,144.8938,6700.0
2015-02-02 14:30:00,149.84,149.84,149.06,149.26,13800.0,144.9615,144.9615,144.2069,144.4004,13800.0
2015-02-02 15:00:00,149.39,150.31,149.24,150.1,11300.0,144.5262,145.4162,144.3811,145.2131,11300.0
2015-02-02 15:30:00,150.17,151.6,150.16,151.57,36000.0,145.2808,146.6642,145.2711,146.6352,36000.0
2015-02-03 09:30:00,151.85,153.0,151.2,152.83,25600.0,146.9061,148.0186,146.2772,147.8542,25600.0
2015-02-03 10:00:00,152.89,153.0,151.78,152.67,15700.0,147.9122,148.0186,146.8384,147.6994,15700.0
2015-02-03 10:30:00,152.76,152.89,151.97,152.09,10000.0,147.7864,147.9122,147.0222,147.1383,10000.0
2015-02-03 11:00:00,151.94,152.49,151.55,151.96,12400.0,146.9931,147.5252,146.6158,147.0125,12400.0
2015-02-03 11:30:00,152.03,152.42,151.93,152.42,30500.0,147.0802,147.4575,146.9835,147.4575,30500.0
2015-02-03 12:00:00,152.4,153.11,152.26,152.42,35600.0,147.4382,148.1251,147.3027,147.4575,35600.0
2015-02-03 12:30:00,152.35,152.5,151.68,152.28,30500.0,147.3898,147.5349,146.7416,147.3221,30500.0
2015-02-03 13:00:00,152.41,152.88,152.0,152.15,74700.0,147.4478,147.9025,147.0512,147.1963,74700.0
2015-02-03 13:30:00,152.27,152.99,151.95,152.99,48800.0,147.3124,148.009,147.0028,148.009,48800.0
2015-02-03 14:00:00,153.08,153.74,153.05,153.35,33700.0,148.096,148.7345,148.067,148.3572,33700.0
2015-02-03 14:30:00,153.37,154.11,153.13,154.11,27800.0,148.3766,149.0925,148.1444,149.0925,27800.0
2015-02-03 15:00:00,154.1,154.2,153.67,153.75,35800.0,149.0828,149.1796,148.6668,148.7442,35800.0
2015-02-03 15:30:00,153.69,154.35,153.32,154.28,59800.0,148.6862,149.3247,148.3282,149.257,59800.0
2015-02-04 09:30:00,153.84,154.47,153.0,154.18,32200.0,148.8313,149.4408,148.0186,149.1602,32200.0
2015-02-04 10:00:00,154.08,154.78,154.07,154.53,12000.0,149.0635,149.7407,149.0538,149.4988,12000.0
2015-02-04 10:30:00,154.38,154.82,154.09,154.19,11100.0,149.3537,149.7794,149.0731,149.1699,11100.0
2015-02-04 11:00:00,154.13,154.19,153.69,153.82,9500.0,149.1118,149.1699,148.6862,148.8119,9500.0
2015-02-04 11:30:00,153.88,154.27,153.5,153.5,7200.0,148.87,149.2473,148.5024,148.5024,7200.0
2015-02-04 12:00:00,153.68,154.07,153.6,153.8,10900.0,148.6765,149.0538,148.5991,148.7926,10900.0
2015-02-04 12:30:00,153.86,154.08,153.61,153.91,7300.0,148.8506,149.0635,148.6088,148.899,7300.0
2015-02-04 13:00:00,153.81,153.82,153.16,153.34,7200.0,148.8023,148.8119,148.1734,148.3476,7200.0
2015-02-04 13:30:00,153.41,153.68,153.12,153.2,6500.0,148.4153,148.6765,148.1347,148.2121,6500.0
2015-02-04 14:00:00,153.3,153.44,152.69,153.1,7600.0,148.3089,148.4443,147.7187,148.1154,7600.0
2015-02-04 14:30:00,153.1,153.98,153.07,153.85,7800.0,148.1154,148.9667,148.0864,148.841,7800.0
2015-02-04 15:00:00,153.84,154.05,153.58,153.89,8200.0,148.8313,149.0344,148.5797,148.8797,8200.0
2015-02-04 15:30:00,153.98,154.05,152.54,152.95,35600.0,148.9667,149.0344,147.5736,147.9703,35600.0
2015-02-05 09:30:00,152.9,155.0,152.58,154.33,33900.0,147.9219,149.9535,147.6123,149.3053,33900.0
2015-02-05 10:00:00,153.86,154.47,153.77,153.87,6600.0,148.8506,149.4408,148.7636,148.8603,6600.0
2015-02-05 10:30:00,153.9,154.3,153.58,153.58,7800.0,148.8893,149.2763,148.5797,148.5797,7800.0
2015-02-05 11:00:00,153.7,154.46,153.59,153.89,7200.0,148.6958,149.4311,148.5894,148.8797,7200.0
2015-02-05 11:30:00,153.94,154.43,153.76,153.87,3100.0,148.928,149.4021,148.7539,148.8603,3100.0
2015-02-05 12:00:00,153.88,154.65,153.62,154.26,5000.0,148.87,149.6149,148.6184,149.2376,5000.0
2015-02-05 12:30:00,154.32,154.42,154.05,154.1,3400.0,149.2957,149.3924,149.0344,149.0828,3400.0
2015-02-05 13:00:00,154.3,154.42,154.07,154.3,2700.0,149.2763,149.3924,149.0538,149.2763,2700.0
2015-02-05 13:30:00,154.36,154.72,154.29,154.58,3600.0,149.3344,149.6826,149.2666,149.5472,3600.0
2015-02-05 14:00:00,154.57,154.63,154.06,154.06,3700.0,149.5375,149.5956,149.0441,149.0441,3700.0
2015-02-05 14:30:00,154.13,154.22,153.81,154.06,2400.0,149.1118,149.1989,148.8023,149.0441,2400.0
2015-02-05 15:00:00,154.0,154.38,153.86,154.35,11500.0,148.9861,149.3537,148.8506,149.3247,11500.0
2015-02-05 15:30:00,154.37,154.37,153.91,153.99,29800.0,149.344,149.344,148.899,148.9764,29800.0
2015-02-06 09:30:00,154.03,154.94,153.76,153.76,12500.0,149.0151,149.8955,148.7539,148.7539,12500.0
2015-02-06 10:00:00,153.89,154.36,153.71,154.06,8000.0,148.8797,149.3344,148.7055,149.0441,8000.0
2015-02-06 10:30:00,154.05,154.39,153.58,153.76,8800.0,149.0344,149.3634,148.5797,148.7539,8800.0
2015-02-06 11:00:00,153.78,154.34,153.69,154.22,15900.0,148.7732,149.315,148.6862,149.1989,15900.0
2015-02-06 11:30:00,154.21,154.27,154.01,154.12,4300.0,149.1892,149.2473,148.9957,149.1022,4300.0
2015-02-06 12:00:00,154.12,154.23,153.64,153.65,12200.0,149.1022,149.2086,148.6378,148.6475,12200.0
2015-02-06 12:30:00,153.78,154.0,153.58,153.83,5100.0,148.7732,148.9861,148.5797,148.8216,5100.0
2015-02-06 13:00:00,153.83,153.83,152.97,153.13,4000.0,148.8216,148.8216,147.9896,148.1444,4000.0
2015-02-06 13:30:00,153.31,153.58,152.98,153.39,3800.0,148.3185,148.5797,147.9993,148.3959,3800.0
2015-02-06 14:00:00,153.39,153.67,153.2,153.53,7700.0,148.3959,148.6668,148.2121,148.5314,7700.0
2015-02-06 14:30:00,153.63,154.13,153.51,154.04,17100.0,148.6281,149.1118,148.512,149.0248,17100.0
2015-02-06 15:00:00,154.0,154.01,153.47,153.62,12400.0,148.9861,148.9957,148.4733,148.6184,12400.0
2015-02-06 15:30:00,153.57,154.4,153.57,154.15,56600.0,148.5701,149.3731,148.5701,149.1312,56600.0
2015-02-09 09:30:00,153.89,156.91,153.67,156.22,30500.0,148.8797,151.8013,148.6668,151.1338,30500.0
2015-02-09 10:00:00,156.23,157.29,156.0,156.18,23700.0,151.1435,152.169,150.921,151.0951,23700.0
2015-02-09 10:30:00,156.53,157.0,156.18,156.21,9500.0,151.4337,151.8884,151.0951,151.1241,9500.0
2015-02-09 11:00:00,156.22,157.44,156.12,157.36,27200.0,151.1338,152.3141,151.0371,152.2367,27200.0
2015-02-09 11:30:00,157.59,157.6,156.68,156.77,27000.0,152.4592,152.4689,151.5788,151.6659,27000.0
2015-02-09 12:00:00,156.7,157.4,156.59,156.59,8800.0,151.5982,152.2754,151.4917,151.4917,8800.0
2015-02-09 12:30:00,156.66,157.0,156.55,156.74,38300.0,151.5595,151.8884,151.4531,151.6369,38300.0
2015-02-09 13:00:00,156.73,157.05,156.6,156.88,11900.0,151.6272,151.9368,151.5014,151.7723,11900.0
2015-02-09 13:30:00,156.81,157.16,156.63,157.11,12000.0,151.7046,152.0432,151.5304,151.9948,12000.0
2015-02-09 14:00:00,157.19,157.79,156.71,157.75,59000.0,152.0722,152.6527,151.6078,152.614,59000.0
2015-02-09 14:30:00,157.73,157.73,156.82,157.0,17700.0,152.5946,152.5946,151.7143,151.8884,17700.0
2015-02-09 15:00:00,156.82,157.54,156.59,157.49,34500.0,151.7143,152.4108,151.4917,152.3624,34500.0
2015-02-09 15:30:00,157.44,157.77,156.91,157.63,134200.0,152.3141,152.6333,151.8013,152.4979,134200.0
2015-02-10 09:30:00,159.17,159.17,157.82,158.99,26900.0,153.9877,153.9877,152.6817,153.8136,26900.0
2015-02-10 10:00:00,158.93,159.94,158.38,159.49,31800.0,153.7556,154.7327,153.2235,154.2973,31800.0
2015-02-10 10:30:00,159.4,159.72,159.13,159.34,16400.0,154.2103,154.5198,153.9491,154.1522,16400.0
2015-02-10 11:00:00,159.27,159.34,158.54,158.78,27600.0,154.0845,154.1522,153.3783,153.6104,27600.0
2015-02-10 11:30:00,158.88,159.71,158.85,159.33,7700.0,153.7072,154.5102,153.6782,154.1425,7700.0
2015-02-10 12:00:00,159.29,159.64,159.02,159.37,9900.0,154.1038,154.4424,153.8426,154.1812,9900.0
2015-02-10 12:30:00,159.34,159.91,158.84,159.84,19400.0,154.1522,154.7037,153.6685,154.6359,19400.0
2015-02-10 13:00:00,159.65,159.99,159.48,159.59,10700.0,154.4521,154.7811,154.2877,154.3941,10700.0
2015-02-10 13:30:00,159.69,160.87,159.6,160.33,20200.0,154.4908,155.6324,154.4037,155.11,20200.0
2015-02-10 14:00:00,160.33,160.53,159.69,159.83,11800.0,155.11,155.3035,154.4908,154.6263,11800.0
2015-02-10 14:30:00,159.87,161.19,159.72,161.08,18800.0,154.665,155.942,154.5198,155.8356,18800.0
2015-02-10 15:00:00,161.19,161.59,160.13,160.57,16400.0,155.942,156.329,154.9165,155.3422,16400.0
2015-02-10 15:30:00,160.5,160.81,160.12,160.58,50700.0,155.2744,155.5744,154.9068,155.3518,50700.0
2015-02-11 09:30:00,160.91,161.02,160.25,160.26,24800.0,155.6711,155.7775,155.0326,155.0423,24800.0
2015-02-11 10:00:00,160.2,160.57,159.59,159.77,12200.0,154.9842,155.3422,154.3941,154.5682,12200.0
2015-02-11 10:30:00,159.64,160.44,159.6,160.17,12500.0,154.4424,155.2164,154.4037,154.9552,12500.0
2015-02-11 11:00:00,160.25,160.4,159.94,160.33,27000.0,155.0326,155.1777,154.7327,155.11,27000.0
2015-02-11 11:30:00,160.34,161.16,160.08,161.16,29500.0,155.1197,155.913,154.8681,155.913,29500.0
2015-02-11 12:00:00,160.89,161.34,160.8,161.14,18400.0,155.6518,156.0871,155.5647,155.8936,18400.0
2015-02-11 12:30:00,161.23,161.23,159.79,159.98,27600.0,155.9807,155.9807,154.5876,154.7714,27600.0
2015-02-11 13:00:00,159.96,160.45,159.81,160.42,8800.0,154.752,155.2261,154.6069,155.1971,8800.0
2015-02-11 13:30:00,160.52,160.79,160.1,160.76,19400.0,155.2938,155.555,154.8875,155.526,19400.0
2015-02-11 14:00:00,160.79,160.87,160.57,160.66,4600.0,155.555,155.6324,155.3422,155.4292,4600.0
2015-02-11 14:30:00,160.67,161.14,160.49,160.82,8200.0,155.4389,155.8936,155.2648,155.584,8200.0
2015-02-11 15:00:00,160.86,161.75,160.77,161.6,13000.0,155.6227,156.4838,155.5357,156.3386,13000.0
2015-02-11 15:30:00,161.54,161.54,160.8,160.89,33300.0,156.2806,156.2806,155.5647,155.6518,33300.0
2015-02-12 09:30:00,162.14,162.15,161.47,161.88,11900.0,156.8611,156.8707,156.2129,156.6095,11900.0
2015-02-12 10:00:00,161.97,162.42,161.66,161.76,6600.0,156.6966,157.1319,156.3967,156.4934,6600.0
2015-02-12 10:30:00,161.64,162.35,161.57,161.85,7500.0,156.3773,157.0642,156.3096,156.5805,7500.0
2015-02-12 11:00:00,161.83,162.24,161.8,161.85,6900.0,156.5611,156.9578,156.5321,156.5805,6900.0
2015-02-12 11:30:00,161.78,162.56,161.75,162.38,22800.0,156.5128,157.2674,156.4838,157.0932,22800.0
2015-02-12 12:00:00,162.17,162.29,161.98,162.26,7800.0,156.8901,157.0062,156.7063,156.9771,7800.0
2015-02-12 12:30:00,162.41,162.53,161.82,161.9,4600.0,157.1223,157.2384,156.5515,156.6289,4600.0
2015-02-12 13:00:00,161.91,162.32,161.81,162.19,7200.0,156.6385,157.0352,156.5418,156.9094,7200.0
2015-02-12 13:30:00,162.15,162.2,161.57,161.68,8200.0,156.8707,156.9191,156.3096,156.416,8200.0
2015-02-12 14:00:00,161.7,161.86,161.33,161.76,5500.0,156.4354,156.5902,156.0774,156.4934,5500.0
2015-02-12 14:30:00,161.71,162.48,161.65,162.37,7500.0,156.4451,157.19,156.387,157.0836,7500.0
2015-02-12 15:00:00,162.37,162.49,161.95,162.08,17300.0,157.0836,157.1997,156.6772,156.803,17300.0
2015-02-12 15:30:00,162.04,162.7,161.67,162.58,27700.0,156.7643,157.4028,156.4064,157.2867,27700.0
2015-02-13 09:30:00,162.45,162.62,161.41,161.75,19900.0,157.161,157.3254,156.1548,156.4838,19900.0
2015-02-13 10:00:00,161.79,161.93,161.34,161.86,17300.0,156.5224,156.6579,156.0871,156.5902,17300.0
2015-02-13 10:30:00,161.81,161.91,161.29,161.91,101900.0,156.5418,156.6385,156.0387,156.6385,101900.0
2015-02-13 11:00:00,162.1,162.65,162.1,162.65,19200.0,156.8224,157.3544,156.8224,157.3544,19200.0
2015-02-13 11:30:00,162.7,163.15,161.94,162.06,22300.0,157.4028,157.8382,156.6676,156.7837,22300.0
2015-02-13 12:00:00,161.98,162.0,161.54,161.58,22300.0,156.7063,156.7256,156.2806,156.3193,22300.0
2015-02-13 12:30:00,161.57,162.15,161.33,161.84,12800.0,156.3096,156.8707,156.0774,156.5708,12800.0
2015-02-13 13:00:00,161.75,162.55,161.75,162.28,8600.0,156.4838,157.2577,156.4838,156.9965,8600.0
2015-02-13 13:30:00,162.27,162.46,161.75,162.46,9100.0,156.9868,157.1706,156.4838,157.1706,9100.0
2015-02-13 14:00:00,162.43,162.8,162.16,162.53,44300.0,157.1416,157.4996,156.8804,157.2384,44300.0
2015-02-13 14:30:00,162.4,162.62,162.3,162.62,5700.0,157.1126,157.3254,157.0158,157.3254,5700.0
2015-02-13 15:00:00,162.48,163.33,162.43,163.17,12000.0,157.19,158.0123,157.1416,157.8575,12000.0
2015-02-13 15:30:00,163.19,163.62,163.0,163.38,34100.0,157.8769,158.2929,157.6931,158.0607,34100.0
2015-02-17 09:30:00,163.14,163.6,162.03,162.1,12600.0,157.8285,158.2735,156.7546,156.8224,12600.0
2015-02-17 10:00:00,162.32,162.32,160.6,160.61,17300.0,157.0352,157.0352,155.3712,155.3809,17300.0
2015-02-17 10:30:00,160.55,161.47,160.39,160.72,32200.0,155.3228,156.2129,155.168,155.4873,32200.0
2015-02-17 11:00:00,160.86,162.67,160.86,162.36,29200.0,155.6227,157.3738,155.6227,157.0739,29200.0
2015-02-17 11:30:00,162.45,163.02,162.39,162.68,35500.0,157.161,157.7124,157.1029,157.3835,35500.0
2015-02-17 12:00:00,162.61,162.68,162.28,162.41,10000.0,157.3158,157.3835,156.9965,157.1223,10000.0
2015-02-17 12:30:00,162.62,162.81,162.28,162.47,3300.0,157.3254,157.5092,156.9965,157.1803,3300.0
2015-02-17 13:00:00,162.78,163.32,162.42,163.15,12500.0,157.4802,158.0026,157.1319,157.8382,12500.0
2015-02-17 13:30:00,163.21,163.5,163.08,163.08,9600.0,157.8962,158.1768,157.7704,157.7704,9600.0
2015-02-17 14:00:00,163.24,163.4,163.12,163.21,7600.0,157.9252,158.08,157.8091,157.8962,7600.0
2015-02-17 14:30:00,163.22,163.76,163.22,163.47,15200.0,157.9059,158.4283,157.9059,158.1478,15200.0
2015-02-17 15:00:00,163.52,163.76,163.39,163.52,18700.0,158.1961,158.4283,158.0704,158.1961,18700.0
2015-02-17 15:30:00,163.5,163.58,163.28,163.52,26200.0,158.1768,158.2542,157.9639,158.1961,26200.0
2015-02-18 09:30:00,163.0,163.82,162.48,163.82,26300.0,157.6931,158.4864,157.19,158.4864,26300.0
2015-02-18 10:00:00,163.87,163.89,162.67,162.67,18100.0,158.5347,158.5541,157.3738,157.3738,18100.0
2015-02-18 10:30:00,162.83,164.0,162.83,163.92,24400.0,157.5286,158.6605,157.5286,158.5831,24400.0
2015-02-18 11:00:00,163.83,164.11,163.01,163.86,14800.0,158.496,158.7669,157.7027,158.5251,14800.0
2015-02-18 11:30:00,163.61,164.13,162.96,163.67,6200.0,158.2832,158.7863,157.6544,158.3412,6200.0
2015-02-18 12:00:00,163.56,163.73,163.04,163.57,10400.0,158.2348,158.3993,157.7318,158.2445,10400.0
2015-02-18 12:30:00,163.42,163.58,162.79,163.31,11900.0,158.0994,158.2542,157.4899,157.993,11900.0
2015-02-18 13:00:00,163.33,163.4,162.16,162.3,13400.0,158.0123,158.08,156.8804,157.0158,13400.0
2015-02-18 13:30:00,162.42,163.12,162.38,162.88,19100.0,157.1319,157.8091,157.0932,157.577,19100.0
2015-02-18 14:00:00,162.98,163.44,162.16,162.16,17500.0,157.6737,158.1187,156.8804,156.8804,17500.0
2015-02-18 14:30:00,162.34,162.66,162.17,162.22,17000.0,157.0545,157.3641,156.8901,156.9384,17000.0
2015-02-18 15:00:00,162.31,162.59,161.83,161.84,26000.0,157.0255,157.2964,156.5611,156.5708,26000.0
2015-02-18 15:30:00,161.85,162.1,161.43,161.75,77900.0,156.5805,156.8224,156.1742,156.4838,77900.0
2015-02-19 09:30:00,161.44,161.49,160.57,161.35,14800.0,156.1838,156.2322,155.3422,156.0968,14800.0
2015-02-19 10:00:00,161.56,161.91,160.5,160.7,50700.0,156.2999,156.6385,155.2744,155.4679,50700.0
2015-02-19 10:30:00,160.74,161.79,160.68,161.79,25100.0,155.5066,156.5224,155.4486,156.5224,25100.0
2015-02-19 11:00:00,161.74,162.86,161.73,162.45,16400.0,156.4741,157.5576,156.4644,157.161,16400.0
2015-02-19 11:30:00,162.58,162.97,162.35,162.86,5300.0,157.2867,157.664,157.0642,157.5576,5300.0
2015-02-19 12:00:00,162.78,163.09,162.31,162.5,10300.0,157.4802,157.7801,157.0255,157.2093,10300.0
2015-02-19 12:30:00,162.48,162.73,162.06,162.29,8300.0,157.19,157.4318,156.7837,157.0062,8300.0
2015-02-19 13:00:00,162.2,162.27,161.7,161.81,3200.0,156.9191,156.9868,156.4354,156.5418,3200.0
2015-02-19 13:30:00,161.67,161.74,161.28,161.46,12700.0,156.4064,156.4741,156.0291,156.2032,12700.0
2015-02-19 14:00:00,161.5,162.0,161.38,161.58,7200.0,156.2419,156.7256,156.1258,156.3193,7200.0
2015-02-19 14:30:00,161.56,161.56,160.7,161.17,15500.0,156.2999,156.2999,155.4679,155.9226,15500.0
2015-02-19 15:00:00,161.21,161.22,160.41,160.63,23400.0,155.9613,155.971,155.1874,155.4002,23400.0
2015-02-19 15:30:00,160.58,160.64,160.0,160.3,68600.0,155.3518,155.4099,154.7907,155.081,68600.0
2015-02-20 09:30:00,160.0,160.66,158.48,159.23,10900.0,154.7907,155.4292,153.3202,154.0458,10900.0
2015-02-20 10:00:00,159.16,160.17,159.16,159.65,10100.0,153.9781,154.9552,153.9781,154.4521,10100.0
2015-02-20 10:30:00,159.43,159.85,159.03,159.49,24900.0,154.2393,154.6456,153.8523,154.2973,24900.0
2015-02-20 11:00:00,159.5,159.59,158.65,158.99,16700.0,154.307,154.3941,153.4847,153.8136,16700.0
2015-02-20 11:30:00,158.93,159.05,158.6,158.93,16700.0,153.7556,153.8717,153.4363,153.7556,16700.0
2015-02-20 12:00:00,158.94,159.5,158.6,159.3,38000.0,153.7652,154.307,153.4363,154.1135,38000.0
2015-02-20 12:30:00,159.36,159.73,159.04,159.26,21800.0,154.1716,154.5295,153.862,154.0748,21800.0
2015-02-20 13:00:00,159.33,160.14,159.28,159.95,20100.0,154.1425,154.9262,154.0942,154.7424,20100.0
2015-02-20 13:30:00,159.97,160.37,159.81,160.09,19900.0,154.7617,155.1487,154.6069,154.8778,19900.0
2015-02-20 14:00:00,160.14,160.2,159.67,159.8,15300.0,154.9262,154.9842,154.4715,154.5972,15300.0
2015-02-20 14:30:00,159.8,159.9,159.52,159.82,19400.0,154.5972,154.694,154.3264,154.6166,19400.0
2015-02-20 15:00:00,159.95,159.99,159.69,159.92,37900.0,154.7424,154.7811,154.4908,154.7133,37900.0
2015-02-20 15:30:00,159.9,160.44,159.83,160.04,84700.0,154.694,155.2164,154.6263,154.8294,84700.0
2015-02-23 09:30:00,160.16,160.85,159.78,160.14,15000.0,154.9455,155.6131,154.5779,154.9262,15000.0
2015-02-23 10:00:00,160.17,160.47,159.55,160.34,7100.0,154.9552,155.2454,154.3554,155.1197,7100.0
2015-02-23 10:30:00,160.44,160.73,160.3,160.37,11000.0,155.2164,155.497,155.081,155.1487,11000.0
2015-02-23 11:00:00,160.48,160.98,160.35,160.97,5400.0,155.2551,155.7388,155.1293,155.7291,5400.0
2015-02-23 11:30:00,160.85,160.88,160.23,160.5,5400.0,155.6131,155.6421,155.0132,155.2744,5400.0
2015-02-23 12:00:00,160.56,160.77,160.26,160.37,4900.0,155.3325,155.5357,155.0423,155.1487,4900.0
2015-02-23 12:30:00,160.37,160.77,160.12,160.6,13700.0,155.1487,155.5357,154.9068,155.3712,13700.0
2015-02-23 13:00:00,160.38,160.48,160.16,160.33,5400.0,155.1584,155.2551,154.9455,155.11,5400.0
2015-02-23 13:30:00,160.36,160.51,160.0,160.16,5700.0,155.139,155.2841,154.7907,154.9455,5700.0
2015-02-23 14:00:00,160.18,160.62,159.99,160.56,6500.0,154.9649,155.3905,154.7811,155.3325,6500.0
2015-02-23 14:30:00,160.58,160.93,160.37,160.72,6700.0,155.3518,155.6904,155.1487,155.4873,6700.0
2015-02-23 15:00:00,160.72,160.82,160.39,160.67,16100.0,155.4873,155.584,155.168,155.4389,16100.0
2015-02-23 15:30:00,160.6,160.89,160.44,160.77,27600.0,155.3712,155.6518,155.2164,155.5357,27600.0
2015-02-24 09:30:00,160.92,162.49,160.75,162.2,23300.0,155.6808,157.1997,155.5163,156.9191,23300.0
2015-02-24 10:00:00,161.66,162.59,161.58,162.15,7600.0,156.3967,157.2964,156.3193,156.8707,7600.0
2015-02-24 10:30:00,162.15,162.35,161.72,161.88,9600.0,156.8707,157.0642,156.4547,156.6095,9600.0
2015-02-24 11:00:00,161.92,162.27,161.79,162.04,6200.0,156.6482,156.9868,156.5224,156.7643,6200.0
2015-02-24 11:30:00,161.91,162.11,161.74,161.84,6200.0,156.6385,156.832,156.4741,156.5708,6200.0
2015-02-24 12:00:00,161.74,161.96,161.43,161.74,13400.0,156.4741,156.6869,156.1742,156.4741,13400.0
2015-02-24 12:30:00,161.43,161.93,161.25,161.93,4400.0,156.1742,156.6579,156.0,156.6579,4400.0
2015-02-24 13:00:00,161.87,161.87,161.25,161.59,5100.0,156.5998,156.5998,156.0,156.329,5100.0
2015-02-24 13:30:00,161.59,161.63,161.25,161.43,6300.0,156.329,156.3677,156.0,156.1742,6300.0
2015-02-24 14:00:00,161.47,161.48,161.15,161.39,7300.0,156.2129,156.2225,155.9033,156.1355,7300.0
2015-02-24 14:30:00,161.42,161.73,161.34,161.56,8200.0,156.1645,156.4644,156.0871,156.2999,8200.0
2015-02-24 15:00:00,161.59,161.84,161.51,161.61,9900.0,156.329,156.5708,156.2516,156.3483,9900.0
2015-02-24 15:30:00,161.6,161.81,161.3,161.41,21600.0,156.3386,156.5418,156.0484,156.1548,21600.0
2015-02-25 09:30:00,161.59,162.18,160.18,160.64,6200.0,156.329,156.8998,154.9649,155.4099,6200.0
2015-02-25 10:00:00,160.64,160.71,160.24,160.35,4400.0,155.4099,155.4776,155.0229,155.1293,4400.0
2015-02-25 10:30:00,160.46,161.42,160.46,160.93,9000.0,155.2357,156.1645,155.2357,155.6904,9000.0
2015-02-25 11:00:00,160.9,160.94,160.38,160.38,27900.0,155.6614,155.7001,155.1584,155.1584,27900.0
2015-02-25 11:30:00,160.33,160.74,160.18,160.3,32000.0,155.11,155.5066,154.9649,155.081,32000.0
2015-02-25 12:00:00,160.27,160.49,160.15,160.36,11600.0,155.0519,155.2648,154.9358,155.139,11600.0
2015-02-25 12:30:00,160.37,160.5,160.19,160.36,6900.0,155.1487,155.2744,154.9745,155.139,6900.0
2015-02-25 13:00:00,160.34,160.5,160.05,160.5,15800.0,155.1197,155.2744,154.8391,155.2744,15800.0
2015-02-25 13:30:00,160.55,160.7,160.07,160.08,14900.0,155.3228,155.4679,154.8584,154.8681,14900.0
2015-02-25 14:00:00,160.19,160.39,159.84,159.88,9200.0,154.9745,155.168,154.6359,154.6746,9200.0
2015-02-25 14:30:00,159.87,159.96,159.32,159.45,9700.0,154.665,154.752,154.1329,154.2586,9700.0
2015-02-25 15:00:00,159.4,159.65,159.31,159.5,6800.0,154.2103,154.4521,154.1232,154.307,6800.0
2015-02-25 15:30:00,159.5,160.06,159.47,159.97,14900.0,154.307,154.8488,154.278,154.7617,14900.0
2015-02-26 09:30:00,159.99,159.99,159.25,159.54,7700.0,154.7811,154.7811,154.0651,154.3457,7700.0
2015-02-26 10:00:00,159.65,159.86,159.07,159.65,23600.0,154.4521,154.6553,153.891,154.4521,23600.0
2015-02-26 10:30:00,159.63,160.53,159.63,160.34,8600.0,154.4328,155.3035,154.4328,155.1197,8600.0
2015-02-26 11:00:00,160.36,160.49,160.0,160.21,36300.0,155.139,155.2648,154.7907,154.9939,36300.0
2015-02-26 11:30:00,160.3,160.33,158.92,159.21,23600.0,155.081,155.11,153.7459,154.0264,23600.0
2015-02-26 12:00:00,159.22,159.59,158.76,159.47,18700.0,154.0361,154.3941,153.5911,154.278,18700.0
2015-02-26 12:30:00,159.54,159.67,159.26,159.4,22600.0,154.3457,154.4715,154.0748,154.2103,22600.0
2015-02-26 13:00:00,159.38,159.58,159.21,159.4,7700.0,154.1909,154.3844,154.0264,154.2103,7700.0
2015-02-26 13:30:00,159.4,159.4,159.21,159.29,14300.0,154.2103,154.2103,154.0264,154.1038,14300.0
2015-02-26 14:00:00,159.3,159.31,159.0,159.12,10800.0,154.1135,154.1232,153.8233,153.9394,10800.0
2015-02-26 14:30:00,159.0,159.18,158.69,159.18,8200.0,153.8233,153.9974,153.5234,153.9974,8200.0
2015-02-26 15:00:00,159.09,159.11,158.86,159.0,31300.0,153.9104,153.9297,153.6878,153.8233,31300.0
2015-02-26 15:30:00,159.05,159.47,158.92,159.28,55500.0,153.8717,154.278,153.7459,154.0942,55500.0
2015-02-27 09:30:00,159.67,160.77,159.25,159.64,16900.0,154.4715,155.5357,154.0651,154.4424,16900.0
2015-02-27 10:00:00,159.75,159.91,159.31,159.9,27500.0,154.5489,154.7037,154.1232,154.694,27500.0
2015-02-27 10:30:00,159.99,160.24,159.81,160.05,21300.0,154.7811,155.0229,154.6069,154.8391,21300.0
2015-02-27 11:00:00,160.1,160.29,159.74,159.94,17700.0,154.8875,155.0713,154.5392,154.7327,17700.0
2015-02-27 11:30:00,159.99,160.0,159.79,159.82,11200.0,154.7811,154.7907,154.5876,154.6166,11200.0
2015-02-27 12:00:00,159.83,160.06,159.75,159.96,23600.0,154.6263,154.8488,154.5489,154.752,23600.0
2015-02-27 12:30:00,159.92,160.0,159.77,159.77,3200.0,154.7133,154.7907,154.5682,154.5682,3200.0
2015-02-27 13:00:00,159.84,159.93,159.68,159.79,10500.0,154.6359,154.723,154.4811,154.5876,10500.0
2015-02-27 13:30:00,159.75,159.8,159.58,159.58,14900.0,154.5489,154.5972,154.3844,154.3844,14900.0
2015-02-27 14:00:00,159.74,159.74,159.42,159.68,34500.0,154.5392,154.5392,154.2296,154.4811,34500.0
2015-02-27 14:30:00,159.64,159.75,159.39,159.47,14700.0,154.4424,154.5489,154.2006,154.278,14700.0
2015-02-27 15:00:00,159.42,159.52,159.15,159.16,17000.0,154.2296,154.3264,153.9684,153.9781,17000.0
2015-02-27 15:30:00,159.16,159.24,158.48,158.48,40900.0,153.9781,154.0555,153.3202,153.3202,40900.0
2015-03-02 09:30:00,159.36,161.94,158.47,161.69,47600.0,154.1716,156.6676,153.3105,156.4257,47600.0
2015-03-02 10:00:00,161.73,162.04,161.45,161.71,25300.0,156.4644,156.7643,156.1935,156.4451,25300.0
2015-03-02 10:30:00,161.72,161.88,161.37,161.64,25400.0,156.4547,156.6095,156.1161,156.3773,25400.0
2015-03-02 11:00:00,161.6,161.83,161.12,161.33,10200.0,156.3386,156.5611,155.8743,156.0774,10200.0
2015-03-02 11:30:00,161.34,161.45,160.98,160.99,21400.0,156.0871,156.1935,155.7388,155.7485,21400.0
2015-03-02 12:00:00,161.09,161.09,160.6,160.82,11900.0,155.8452,155.8452,155.3712,155.584,11900.0
2015-03-02 12:30:00,160.88,161.45,160.88,161.45,9200.0,155.6421,156.1935,155.6421,156.1935,9200.0
2015-03-02 13:00:00,161.5,161.68,161.41,161.45,7700.0,156.2419,156.416,156.1548,156.1935,7700.0
2015-03-02 13:30:00,161.37,161.87,161.34,161.87,15300.0,156.1161,156.5998,156.0871,156.5998,15300.0
2015-03-02 14:00:00,162.09,162.09,161.58,161.58,10000.0,156.8127,156.8127,156.3193,156.3193,10000.0
2015-03-02 14:30:00,161.59,161.74,160.61,160.87,35900.0,156.329,156.4741,155.3809,155.6324,35900.0
2015-03-02 15:00:00,160.96,161.5,160.96,161.12,18000.0,155.7195,156.2419,155.7195,155.8743,18000.0
2015-03-02 15:30:00,161.12,161.28,160.73,160.99,66900.0,155.8743,156.0291,155.497,155.7485,66900.0
2015-03-03 09:30:00,160.66,161.81,160.37,160.94,17000.0,155.4292,156.5418,155.1487,155.7001,17000.0
2015-03-03 10:00:00,161.0,161.42,160.91,161.05,7000.0,155.7582,156.1645,155.6711,155.8065,7000.0
2015-03-03 10:30:00,160.96,161.15,160.0,160.07,13600.0,155.7195,155.9033,154.7907,154.8584,13600.0
2015-03-03 11:00:00,160.02,160.92,159.82,160.52,32600.0,154.8101,155.6808,154.6166,155.2938,32600.0
2015-03-03 11:30:00,160.55,160.88,160.11,160.8,37900.0,155.3228,155.6421,154.8971,155.5647,37900.0
2015-03-03 12:00:00,160.7,160.84,160.42,160.45,50700.0,155.4679,155.6034,155.1971,155.2261,50700.0
2015-03-03 12:30:00,160.49,160.49,159.83,160.03,13400.0,155.2648,155.2648,154.6263,154.8197,13400.0
2015-03-03 13:00:00,160.07,160.08,159.29,159.29,4600.0,154.8584,154.8681,154.1038,154.1038,4600.0
2015-03-03 13:30:00,159.35,159.87,159.34,159.42,6000.0,154.1619,154.665,154.1522,154.2296,6000.0
2015-03-03 14:00:00,159.43,160.02,159.38,159.9,5700.0,154.2393,154.8101,154.1909,154.694,5700.0
2015-03-03 14:30:00,159.86,159.91,159.26,159.44,12200.0,154.6553,154.7037,154.0748,154.249,12200.0
2015-03-03 15:00:00,159.36,159.59,159.13,159.59,41300.0,154.1716,154.3941,153.9491,154.3941,41300.0
2015-03-03 15:30:00,159.59,160.01,159.47,159.89,17000.0,154.3941,154.8004,154.278,154.6843,17000.0
2015-03-04 09:30:00,159.75,159.75,158.8,158.8,14200.0,154.5489,154.5489,153.6298,153.6298,14200.0
2015-03-04 10:00:00,158.92,159.08,157.05,157.42,14600.0,153.7459,153.9007,151.9368,152.2947,14600.0
2015-03-04 10:30:00,157.44,158.56,157.35,158.56,7100.0,152.3141,153.3976,152.227,153.3976,7100.0
2015-03-04 11:00:00,158.57,159.46,158.02,159.01,35100.0,153.4073,154.2683,152.8752,153.833,35100.0
2015-03-04 11:30:00,159.13,159.47,158.65,158.65,28700.0,153.9491,154.278,153.4847,153.4847,28700.0
2015-03-04 12:00:00,158.83,159.52,158.47,159.41,20800.0,153.6588,154.3264,153.3105,154.2199,20800.0
2015-03-04 12:30:00,159.63,159.63,158.94,158.99,6700.0,154.4328,154.4328,153.7652,153.8136,6700.0
2015-03-04 13:00:00,158.96,159.46,158.9,159.45,11600.0,153.7846,154.2683,153.7265,154.2586,11600.0
2015-03-04 13:30:00,159.43,159.81,159.3,159.37,22400.0,154.2393,154.6069,154.1135,154.1812,22400.0
2015-03-04 14:00:00,159.47,159.88,159.43,159.88,31200.0,154.278,154.6746,154.2393,154.6746,31200.0
2015-03-04 14:30:00,159.84,160.37,159.84,160.37,6000.0,154.6359,155.1487,154.6359,155.1487,6000.0
2015-03-04 15:00:00,160.38,160.38,159.72,159.83,6900.0,155.1584,155.1584,154.5198,154.6263,6900.0
2015-03-04 15:30:00,159.9,160.01,159.61,159.64,28200.0,154.694,154.8004,154.4134,154.4424,28200.0
2015-03-05 09:30:00,160.14,160.54,159.06,159.98,30500.0,154.9262,155.3131,153.8813,154.7714,30500.0
2015-03-05 10:00:00,159.96,160.32,159.2,159.82,4000.0,154.752,155.1003,154.0168,154.6166,4000.0
2015-03-05 10:30:00,159.69,160.17,159.06,159.45,34500.0,154.4908,154.9552,153.8813,154.2586,34500.0
2015-03-05 11:00:00,159.46,160.22,159.23,160.0,19700.0,154.2683,155.0036,154.0458,154.7907,19700.0
2015-03-05 11:30:00,160.0,160.52,159.89,160.27,14700.0,154.7907,155.2938,154.6843,155.0519,14700.0
2015-03-05 12:00:00,160.2,160.25,159.93,160.21,6100.0,154.9842,155.0326,154.723,154.9939,6100.0
2015-03-05 12:30:00,160.21,160.36,159.82,159.82,6600.0,154.9939,155.139,154.6166,154.6166,6600.0
2015-03-05 13:00:00,159.87,160.18,159.76,160.14,11400.0,154.665,154.9649,154.5585,154.9262,11400.0
2015-03-05 13:30:00,160.15,160.24,159.83,159.9,22400.0,154.9358,155.0229,154.6263,154.694,22400.0
2015-03-05 14:00:00,159.96,160.45,159.9,160.27,18600.0,154.752,155.2261,154.694,155.0519,18600.0
2015-03-05 14:30:00,160.37,160.87,160.3,160.74,23900.0,155.1487,155.6324,155.081,155.5066,23900.0
2015-03-05 15:00:00,160.77,160.87,160.45,160.45,18100.0,155.5357,155.6324,155.2261,155.2261,18100.0
2015-03-05 15:30:00,160.47,160.65,159.83,159.94,44900.0,155.2454,155.4196,154.6263,154.7327,44900.0
2015-03-06 09:30:00,159.21,160.07,158.49,158.5,21000.0,154.0264,154.8584,153.3299,153.3396,21000.0
2015-03-06 10:00:00,158.46,159.0,158.38,158.59,10200.0,153.3009,153.8233,153.2235,153.4266,10200.0
2015-03-06 10:30:00,158.68,158.87,158.52,158.64,7500.0,153.5137,153.6975,153.3589,153.475,7500.0
2015-03-06 11:00:00,158.7,158.8,158.1,158.11,5100.0,153.5331,153.6298,152.9526,152.9623,5100.0
2015-03-06 11:30:00,158.11,158.45,157.73,158.13,10800.0,152.9623,153.2912,152.5946,152.9816,10800.0
2015-03-06 12:00:00,158.24,158.52,157.9,158.21,7800.0,153.088,153.3589,152.7591,153.059,7800.0
2015-03-06 12:30:00,158.2,158.92,158.13,158.58,30300.0,153.0493,153.7459,152.9816,153.417,30300.0
2015-03-06 13:00:00,158.66,159.0,158.33,158.9,35600.0,153.4944,153.8233,153.1751,153.7265,35600.0
2015-03-06 13:30:00,158.76,158.89,158.5,158.72,15200.0,153.5911,153.7169,153.3396,153.5524,15200.0
2015-03-06 14:00:00,158.82,158.93,158.26,158.56,48600.0,153.6491,153.7556,153.1074,153.3976,48600.0
2015-03-06 14:30:00,158.63,158.78,158.36,158.75,6500.0,153.4653,153.6104,153.2041,153.5814,6500.0
2015-03-06 15:00:00,158.49,159.16,158.46,158.9,18100.0,153.3299,153.9781,153.3009,153.7265,18100.0
2015-03-06 15:30:00,158.89,159.11,158.33,158.51,34600.0,153.7169,153.9297,153.1751,153.3492,34600.0
2015-03-09 09:30:00,159.41,160.1,158.18,160.1,20000.0,154.2199,154.8875,153.03,154.8875,20000.0
2015-03-09 10:00:00,160.1,160.68,160.03,160.15,11500.0,154.8875,155.4486,154.8197,154.9358,11500.0
2015-03-09 10:30:00,160.26,160.45,159.81,159.81,7000.0,155.0423,155.2261,154.6069,154.6069,7000.0
2015-03-09 11:00:00,159.94,160.05,159.31,159.7,17400.0,154.7327,154.8391,154.1232,154.5005,17400.0
2015-03-09 11:30:00,159.56,159.79,158.97,159.17,13800.0,154.3651,154.5876,153.7943,153.9877,13800.0
2015-03-09 12:00:00,159.17,159.39,158.99,159.39,7400.0,153.9877,154.2006,153.8136,154.2006,7400.0
2015-03-09 12:30:00,159.34,159.98,159.24,159.97,11700.0,154.1522,154.7714,154.0555,154.7617,11700.0
2015-03-09 13:00:00,159.94,160.58,159.87,160.47,15700.0,154.7327,155.3518,154.665,155.2454,15700.0
2015-03-09 13:30:00,160.57,160.8,160.57,160.67,10300.0,155.3422,155.5647,155.3422,155.4389,10300.0
2015-03-09 14:00:00,160.62,160.63,160.27,160.43,9600.0,155.3905,155.4002,155.0519,155.2067,9600.0
2015-03-09 14:30:00,160.42,160.46,160.06,160.18,14800.0,155.1971,155.2357,154.8488,154.9649,14800.0
2015-03-09 15:00:00,160.28,160.6,160.17,160.43,19100.0,155.0616,155.3712,154.9552,155.2067,19100.0
2015-03-09 15:30:00,160.41,160.58,160.04,160.31,51800.0,155.1874,155.3518,154.8294,155.0906,51800.0
2015-03-10 09:30:00,159.06,160.26,158.0,159.36,19500.0,153.8813,155.0423,152.8558,154.1716,19500.0
2015-03-10 10:00:00,158.89,159.49,158.38,159.06,8000.0,153.7169,154.2973,153.2235,153.8813,8000.0
2015-03-10 10:30:00,159.29,160.25,158.77,160.17,10700.0,154.1038,155.0326,153.6008,154.9552,10700.0
2015-03-10 11:00:00,160.03,161.45,159.91,161.11,53500.0,154.8197,156.1935,154.7037,155.8646,53500.0
2015-03-10 11:30:00,161.14,161.57,160.05,160.05,14000.0,155.8936,156.3096,154.8391,154.8391,14000.0
2015-03-10 12:00:00,159.9,160.65,159.74,160.45,11000.0,154.694,155.4196,154.5392,155.2261,11000.0
2015-03-10 12:30:00,160.33,160.7,160.24,160.52,3800.0,155.11,155.4679,155.0229,155.2938,3800.0
2015-03-10 13:00:00,160.55,160.95,160.53,160.69,19900.0,155.3228,155.7098,155.3035,155.4583,19900.0
2015-03-10 13:30:00,160.62,160.63,160.15,160.4,18400.0,155.3905,155.4002,154.9358,155.1777,18400.0
2015-03-10 14:00:00,160.4,160.49,159.8,159.96,4100.0,155.1777,155.2648,154.5972,154.752,4100.0
2015-03-10 14:30:00,159.91,160.06,159.74,159.86,3400.0,154.7037,154.8488,154.5392,154.6553,3400.0
2015-03-10 15:00:00,159.77,160.06,159.69,159.84,8300.0,154.5682,154.8488,154.4908,154.6359,8300.0
2015-03-10 15:30:00,159.77,159.77,159.01,159.08,36600.0,154.5682,154.5682,153.833,153.9007,36600.0
2015-03-11 09:30:00,158.94,160.49,158.73,159.42,10600.0,153.7652,155.2648,153.5621,154.2296,10600.0
2015-03-11 10:00:00,159.58,160.47,159.58,160.16,17300.0,154.3844,155.2454,154.3844,154.9455,17300.0
2015-03-11 10:30:00,160.08,160.5,159.56,160.36,17100.0,154.8681,155.2744,154.3651,155.139,17100.0
2015-03-11 11:00:00,160.69,161.22,160.61,160.93,15100.0,155.4583,155.971,155.3809,155.6904,15100.0
2015-03-11 11:30:00,161.03,161.03,160.35,160.83,14100.0,155.7872,155.7872,155.1293,155.5937,14100.0
2015-03-11 12:00:00,160.88,161.64,160.73,161.4,9300.0,155.6421,156.3773,155.497,156.1451,9300.0
2015-03-11 12:30:00,161.45,161.91,161.36,161.83,13100.0,156.1935,156.6385,156.1064,156.5611,13100.0
2015-03-11 13:00:00,161.86,162.2,161.83,162.04,7600.0,156.5902,156.9191,156.5611,156.7643,7600.0
2015-03-11 13:30:00,161.98,162.08,161.39,161.54,4300.0,156.7063,156.803,156.1355,156.2806,4300.0
2015-03-11 14:00:00,161.5,162.43,161.45,161.95,11200.0,156.2419,157.1416,156.1935,156.6772,11200.0
2015-03-11 14:30:00,161.98,162.11,161.49,161.97,18000.0,156.7063,156.832,156.2322,156.6966,18000.0
2015-03-11 15:00:00,161.87,161.87,161.02,161.02,14700.0,156.5998,156.5998,155.7775,155.7775,14700.0
2015-03-11 15:30:00,161.02,161.1,160.42,160.94,35100.0,155.7775,155.8549,155.1971,155.7001,35100.0
2015-03-12 09:30:00,160.89,161.85,160.62,161.05,13600.0,155.6518,156.5805,155.3905,155.8065,13600.0
2015-03-12 10:00:00,161.09,161.47,160.72,161.21,6300.0,155.8452,156.2129,155.4873,155.9613,6300.0
2015-03-12 10:30:00,161.03,161.12,160.62,160.76,12600.0,155.7872,155.8743,155.3905,155.526,12600.0
2015-03-12 11:00:00,160.8,161.5,160.67,161.29,6300.0,155.5647,156.2419,155.4389,156.0387,6300.0
2015-03-12 11:30:00,161.33,161.45,160.99,161.06,8500.0,156.0774,156.1935,155.7485,155.8162,8500.0
2015-03-12 12:00:00,161.02,161.12,160.62,160.73,10600.0,155.7775,155.8743,155.3905,155.497,10600.0
2015-03-12 12:30:00,160.98,161.0,160.3,160.38,10500.0,155.7388,155.7582,155.081,155.1584,10500.0
2015-03-12 13:00:00,160.44,160.75,160.15,160.52,5200.0,155.2164,155.5163,154.9358,155.2938,5200.0
2015-03-12 13:30:00,160.37,160.86,160.18,160.69,3900.0,155.1487,155.6227,154.9649,155.4583,3900.0
2015-03-12 14:00:00,160.62,161.08,160.62,160.93,3600.0,155.3905,155.8356,155.3905,155.6904,3600.0
2015-03-12 14:30:00,160.92,161.33,160.77,161.33,5000.0,155.6808,156.0774,155.5357,156.0774,5000.0
2015-03-12 15:00:00,161.22,161.57,161.2,161.3,6100.0,155.971,156.3096,155.9517,156.0484,6100.0
2015-03-12 15:30:00,161.23,161.36,161.01,161.14,17900.0,155.9807,156.1064,155.7678,155.8936,17900.0
2015-03-13 09:30:00,161.09,161.84,159.63,159.63,11800.0,155.8452,156.5708,154.4328,154.4328,11800.0
2015-03-13 10:00:00,159.43,159.74,158.51,159.29,6600.0,154.2393,154.5392,153.3492,154.1038,6600.0
2015-03-13 10:30:00,159.2,159.54,158.8,159.27,8300.0,154.0168,154.3457,153.6298,154.0845,8300.0
2015-03-13 11:00:00,159.11,159.65,158.59,158.8,18700.0,153.9297,154.4521,153.4266,153.6298,18700.0
2015-03-13 11:30:00,158.61,158.88,157.91,158.58,7900.0,153.446,153.7072,152.7688,153.417,7900.0
2015-03-13 12:00:00,158.48,158.67,157.98,158.47,42100.0,153.3202,153.504,152.8365,153.3105,42100.0
2015-03-13 12:30:00,158.47,159.25,158.41,159.09,22200.0,153.3105,154.0651,153.2525,153.9104,22200.0
2015-03-13 13:00:00,159.08,159.19,158.88,159.04,9300.0,153.9007,154.0071,153.7072,153.862,9300.0
2015-03-13 13:30:00,158.92,159.84,158.76,159.84,53000.0,153.7459,154.6359,153.5911,154.6359,53000.0
2015-03-13 14:00:00,159.9,160.58,159.72,160.0,15500.0,154.694,155.3518,154.5198,154.7907,15500.0
2015-03-13 14:30:00,160.14,160.14,159.03,159.09,6200.0,154.9262,154.9262,153.8523,153.9104,6200.0
2015-03-13 15:00:00,159.17,159.8,159.14,159.8,11100.0,153.9877,154.5972,153.9587,154.5972,11100.0
2015-03-13 15:30:00,159.76,159.94,159.38,159.46,26100.0,154.5585,154.7327,154.1909,154.2683,26100.0
2015-03-16 09:30:00,159.9,160.86,159.9,160.59,18900.0,154.694,155.6227,154.694,155.3615,18900.0
2015-03-16 10:00:00,160.53,160.76,160.34,160.5,20800.0,155.3035,155.526,155.1197,155.2744,20800.0
2015-03-16 10:30:00,160.52,160.67,160.28,160.67,16800.0,155.2938,155.4389,155.0616,155.4389,16800.0
2015-03-16 11:00:00,160.64,161.24,160.63,161.06,11500.0,155.4099,155.9904,155.4002,155.8162,11500.0
2015-03-16 11:30:00,161.06,161.3,160.82,160.99,18900.0,155.8162,156.0484,155.584,155.7485,18900.0
2015-03-16 12:00:00,161.07,161.07,160.32,160.32,7100.0,155.8259,155.8259,155.1003,155.1003,7100.0
2015-03-16 12:30:00,160.41,160.58,160.1,160.56,32400.0,155.1874,155.3518,154.8875,155.3325,32400.0
2015-03-16 13:00:00,160.61,161.57,160.5,161.35,8100.0,155.3809,156.3096,155.2744,156.0968,8100.0
2015-03-16 13:30:00,161.38,161.77,161.07,161.4,5100.0,156.1258,156.5031,155.8259,156.1451,5100.0
2015-03-16 14:00:00,161.38,161.44,161.12,161.2,8000.0,156.1258,156.1838,155.8743,155.9517,8000.0
2015-03-16 14:30:00,161.19,161.38,161.01,161.13,24400.0,155.942,156.1258,155.7678,155.8839,24400.0
2015-03-16 15:00:00,161.17,161.42,161.16,161.37,16700.0,155.9226,156.1645,155.913,156.1161,16700.0
2015-03-16 15:30:00,161.34,161.97,161.29,161.9,37100.0,156.0871,156.6966,156.0387,156.6289,37100.0
2015-03-17 09:30:00,161.61,161.61,160.37,160.53,15200.0,156.3483,156.3483,155.1487,155.3035,15200.0
2015-03-17 10:00:00,160.5,160.99,160.5,160.81,21700.0,155.2744,155.7485,155.2744,155.5744,21700.0
2015-03-17 10:30:00,160.73,161.47,160.53,161.2,13500.0,155.497,156.2129,155.3035,155.9517,13500.0
2015-03-17 11:00:00,161.22,161.22,160.42,160.52,13800.0,155.971,155.971,155.1971,155.2938,13800.0
2015-03-17 11:30:00,160.56,160.99,160.51,160.83,17300.0,155.3325,155.7485,155.2841,155.5937,17300.0
2015-03-17 12:00:00,160.92,160.95,160.68,160.86,23400.0,155.6808,155.7098,155.4486,155.6227,23400.0
2015-03-17 12:30:00,160.87,161.33,160.74,161.03,17800.0,155.6324,156.0774,155.5066,155.7872,17800.0
2015-03-17 13:00:00,161.05,161.25,160.59,160.7,12600.0,155.8065,156.0,155.3615,155.4679,12600.0
2015-03-17 13:30:00,160.56,160.95,160.38,160.93,15300.0,155.3325,155.7098,155.1584,155.6904,15300.0
2015-03-17 14:00:00,160.93,161.11,160.77,160.93,26000.0,155.6904,155.8646,155.5357,155.6904,26000.0
2015-03-17 14:30:00,160.94,161.12,160.84,161.02,19600.0,155.7001,155.8743,155.6034,155.7775,19600.0
2015-03-17 15:00:00,161.02,161.26,160.92,161.18,34400.0,155.7775,156.0097,155.6808,155.9323,34400.0
2015-03-17 15:30:00,161.19,161.44,160.89,161.24,24600.0,155.942,156.1838,155.6518,155.9904,24600.0
2015-03-18 09:30:00,162.36,163.4,161.61,162.72,41200.0,157.0739,158.08,156.3483,157.4222,41200.0
2015-03-18 10:00:00,163.08,164.88,162.94,164.61,30700.0,157.7704,159.5118,157.635,159.2506,30700.0
2015-03-18 10:30:00,164.61,164.7,163.79,164.3,15500.0,159.2506,159.3377,158.4573,158.9507,15500.0
2015-03-18 11:00:00,164.21,164.29,163.38,163.67,14100.0,158.8637,158.9411,158.0607,158.3412,14100.0
2015-03-18 11:30:00,163.84,164.19,163.74,163.79,20400.0,158.5057,158.8443,158.409,158.4573,20400.0
2015-03-18 12:00:00,163.84,164.04,163.19,163.65,46600.0,158.5057,158.6992,157.8769,158.3219,46600.0
2015-03-18 12:30:00,163.62,163.93,163.5,163.57,5200.0,158.2929,158.5928,158.1768,158.2445,5200.0
2015-03-18 13:00:00,163.52,164.45,163.33,164.34,16400.0,158.1961,159.0958,158.0123,158.9894,16400.0
2015-03-18 13:30:00,164.33,164.62,164.04,164.34,11100.0,158.9798,159.2603,158.6992,158.9894,11100.0
2015-03-18 14:00:00,164.47,166.98,164.32,166.68,17900.0,159.1152,161.5435,158.9701,161.2532,17900.0
2015-03-18 14:30:00,166.8,167.37,166.42,167.31,15800.0,161.3693,161.9208,161.0017,161.8627,15800.0
2015-03-18 15:00:00,167.31,168.34,167.19,167.64,21400.0,161.8627,162.8592,161.7466,162.182,21400.0
2015-03-18 15:30:00,167.59,167.77,166.89,167.11,41400.0,162.1336,162.3078,161.4564,161.6692,41400.0
2015-03-19 09:30:00,166.51,166.82,165.98,166.42,9300.0,161.0888,161.3887,160.576,161.0017,9300.0
2015-03-19 10:00:00,166.29,166.42,165.76,165.8,9100.0,160.8759,161.0017,160.3632,160.4019,9100.0
2015-03-19 10:30:00,165.71,165.79,165.3,165.43,5900.0,160.3148,160.3922,159.9182,160.0439,5900.0
2015-03-19 11:00:00,165.43,165.47,164.74,164.78,10500.0,160.0439,160.0826,159.3764,159.4151,10500.0
2015-03-19 11:30:00,164.69,165.32,164.1,164.89,21700.0,159.328,159.9375,158.7572,159.5215,21700.0
2015-03-19 12:00:00,164.86,165.34,164.77,165.2,16300.0,159.4925,159.9569,159.4054,159.8214,16300.0
2015-03-19 12:30:00,165.19,165.22,164.7,164.81,9100.0,159.8118,159.8408,159.3377,159.4441,9100.0
2015-03-19 13:00:00,164.62,165.69,164.57,165.65,13700.0,159.2603,160.2955,159.2119,160.2568,13700.0
2015-03-19 13:30:00,165.55,165.89,165.46,165.79,6100.0,160.16,160.489,160.073,160.3922,6100.0
2015-03-19 14:00:00,165.8,165.86,165.58,165.58,5500.0,160.4019,160.4599,160.1891,160.1891,5500.0
2015-03-19 14:30:00,165.58,165.94,165.37,165.71,13000.0,160.1891,160.5373,159.9859,160.3148,13000.0
2015-03-19 15:00:00,165.64,165.91,165.58,165.83,17300.0,160.2471,160.5083,160.1891,160.4309,17300.0
2015-03-19 15:30:00,165.85,166.07,165.57,165.92,30600.0,160.4503,160.6631,160.1794,160.518,30600.0
2015-03-20 09:30:00,166.68,167.27,165.26,165.26,56400.0,161.2532,161.824,159.8795,159.8795,56400.0
2015-03-20 10:00:00,165.38,166.71,165.38,166.64,8100.0,159.9956,161.2823,159.9956,161.2145,8100.0
2015-03-20 10:30:00,166.62,167.06,166.32,167.0,15400.0,161.1952,161.6209,160.905,161.5628,15400.0
2015-03-20 11:00:00,167.17,167.8,167.02,167.7,10500.0,161.7273,162.3368,161.5822,162.24,10500.0
2015-03-20 11:30:00,167.69,168.02,167.39,167.98,11500.0,162.2304,162.5496,161.9401,162.5109,11500.0
2015-03-20 12:00:00,167.98,168.2,167.74,167.99,7900.0,162.5109,162.7238,162.2787,162.5206,7900.0
2015-03-20 12:30:00,168.02,168.36,167.72,168.15,19300.0,162.5496,162.8785,162.2594,162.6754,19300.0
2015-03-20 13:00:00,168.1,168.52,167.94,168.52,32000.0,162.627,163.0333,162.4722,163.0333,32000.0
2015-03-20 13:30:00,168.51,168.58,168.03,168.16,9800.0,163.0237,163.0914,162.5593,162.6851,9800.0
2015-03-20 14:00:00,168.05,168.34,167.84,168.02,9100.0,162.5786,162.8592,162.3755,162.5496,9100.0
2015-03-20 14:30:00,168.15,168.15,167.78,167.78,6900.0,162.6754,162.6754,162.3174,162.3174,6900.0
2015-03-20 15:00:00,167.91,167.97,167.35,167.74,18300.0,162.4432,162.5012,161.9014,162.2787,18300.0
2015-03-20 15:30:00,167.83,168.61,167.75,168.1,56800.0,162.3658,163.1204,162.2884,162.627,56800.0
2015-03-23 09:30:00,167.8,168.17,167.13,167.14,6100.0,162.3368,162.6947,161.6886,161.6983,6100.0
2015-03-23 10:00:00,167.04,167.15,166.36,166.43,7100.0,161.6015,161.7079,160.9437,161.0114,7100.0
2015-03-23 10:30:00,166.43,167.1,166.01,167.1,20700.0,161.0114,161.6596,160.6051,161.6596,20700.0
2015-03-23 11:00:00,167.1,167.64,166.9,167.64,9100.0,161.6596,162.182,161.4661,162.182,9100.0
2015-03-23 11:30:00,167.45,167.53,166.61,166.61,13600.0,161.9982,162.0756,161.1855,161.1855,13600.0
2015-03-23 12:00:00,166.69,166.93,166.57,166.83,8400.0,161.2629,161.4951,161.1468,161.3984,8400.0
2015-03-23 12:30:00,166.76,166.79,165.97,166.31,27400.0,161.3306,161.3597,160.5664,160.8953,27400.0
2015-03-23 13:00:00,166.44,166.52,166.09,166.5,7700.0,161.0211,161.0984,160.6824,161.0791,7700.0
2015-03-23 13:30:00,166.47,166.52,166.11,166.11,5400.0,161.0501,161.0984,160.7018,160.7018,5400.0
2015-03-23 14:00:00,166.11,166.19,165.87,165.87,11300.0,160.7018,160.7792,160.4696,160.4696,11300.0
2015-03-23 14:30:00,165.91,165.91,165.05,165.05,50400.0,160.5083,160.5083,159.6763,159.6763,50400.0
2015-03-23 15:00:00,165.04,165.3,164.03,164.85,56100.0,159.6666,159.9182,158.6895,159.4828,56100.0
2015-03-23 15:30:00,164.85,165.44,164.85,165.01,37800.0,159.4828,160.0536,159.4828,159.6376,37800.0
2015-03-24 09:30:00,165.22,166.01,164.04,165.41,12500.0,159.8408,160.6051,158.6992,160.0246,12500.0
2015-03-24 10:00:00,165.63,166.11,164.75,165.7,26100.0,160.2374,160.7018,159.3861,160.3051,26100.0
2015-03-24 10:30:00,165.44,165.64,164.72,165.12,21000.0,160.0536,160.2471,159.3571,159.744,21000.0
2015-03-24 11:00:00,164.99,165.6,164.5,165.25,48700.0,159.6183,160.2084,159.1442,159.8698,48700.0
2015-03-24 11:30:00,165.24,165.4,164.8,165.03,17700.0,159.8601,160.0149,159.4344,159.657,17700.0
2015-03-24 12:00:00,165.03,165.2,164.51,164.52,15700.0,159.657,159.8214,159.1539,159.1636,15700.0
2015-03-24 12:30:00,164.63,164.63,164.11,164.31,6700.0,159.27,159.27,158.7669,158.9604,6700.0
2015-03-24 13:00:00,164.29,164.4,163.66,163.66,18600.0,158.9411,159.0475,158.3316,158.3316,18600.0
2015-03-24 13:30:00,163.65,164.17,163.3,163.98,17400.0,158.3219,158.825,157.9833,158.6411,17400.0
2015-03-24 14:00:00,163.96,164.15,163.95,164.15,11100.0,158.6218,158.8056,158.6121,158.8056,11100.0
2015-03-24 14:30:00,164.1,164.27,163.75,163.78,8600.0,158.7572,158.9217,158.4186,158.4477,8600.0
2015-03-24 15:00:00,163.74,164.19,163.52,163.6,19300.0,158.409,158.8443,158.1961,158.2735,19300.0
2015-03-24 15:30:00,163.57,164.23,163.53,164.11,40900.0,158.2445,158.883,158.2058,158.7669,40900.0
2015-03-25 09:30:00,164.41,164.99,163.37,163.61,19200.0,159.0571,159.6183,158.051,158.2832,19200.0
2015-03-25 10:00:00,163.49,164.3,163.4,164.21,23200.0,158.1671,158.9507,158.08,158.8637,23200.0
2015-03-25 10:30:00,164.2,164.38,163.87,163.99,6400.0,158.854,159.0281,158.5347,158.6508,6400.0
2015-03-25 11:00:00,163.85,164.02,162.6,162.62,8900.0,158.5154,158.6798,157.3061,157.3254,8900.0
2015-03-25 11:30:00,162.58,162.97,161.69,162.76,25400.0,157.2867,157.664,156.4257,157.4609,25400.0
2015-03-25 12:00:00,162.74,163.04,162.52,162.8,10400.0,157.4415,157.7318,157.2287,157.4996,10400.0
2015-03-25 12:30:00,162.72,163.02,162.24,162.81,5600.0,157.4222,157.7124,156.9578,157.5092,5600.0
2015-03-25 13:00:00,162.87,163.04,162.49,162.8,30000.0,157.5673,157.7318,157.1997,157.4996,30000.0
2015-03-25 13:30:00,162.87,163.49,162.7,163.38,4900.0,157.5673,158.1671,157.4028,158.0607,4900.0
2015-03-25 14:00:00,163.27,163.33,162.61,163.14,17100.0,157.9543,158.0123,157.3158,157.8285,17100.0
2015-03-25 14:30:00,163.24,163.3,163.01,163.06,40800.0,157.9252,157.9833,157.7027,157.7511,40800.0
2015-03-25 15:00:00,163.06,163.3,162.49,162.57,17800.0,157.7511,157.9833,157.1997,157.2771,17800.0
2015-03-25 15:30:00,162.47,162.71,161.69,161.75,52700.0,157.1803,157.4125,156.4257,156.4838,52700.0
2015-03-26 09:30:00,161.58,163.3,160.02,163.15,30100.0,156.3193,157.9833,154.8101,157.8382,30100.0
2015-03-26 10:00:00,163.1,164.35,162.78,164.34,15600.0,157.7898,158.9991,157.4802,158.9894,15600.0
2015-03-26 10:30:00,164.2,164.72,164.03,164.72,12600.0,158.854,159.3571,158.6895,159.3571,12600.0
2015-03-26 11:00:00,164.7,164.7,163.86,164.31,12500.0,159.3377,159.3377,158.5251,158.9604,12500.0
2015-03-26 11:30:00,164.33,165.17,164.33,164.96,13100.0,158.9798,159.7924,158.9798,159.5892,13100.0
2015-03-26 12:00:00,165.05,165.5,164.74,165.32,31800.0,159.6763,160.1117,159.3764,159.9375,31800.0
2015-03-26 12:30:00,165.38,166.44,165.38,166.32,27600.0,159.9956,161.0211,159.9956,160.905,27600.0
2015-03-26 13:00:00,166.37,166.37,165.88,166.16,10700.0,160.9533,160.9533,160.4793,160.7502,10700.0
2015-03-26 13:30:00,166.22,167.24,166.2,167.1,10600.0,160.8082,161.795,160.7889,161.6596,10600.0
2015-03-26 14:00:00,167.0,167.37,166.61,167.17,44400.0,161.5628,161.9208,161.1855,161.7273,44400.0
2015-03-26 14:30:00,167.11,167.11,166.28,166.28,20100.0,161.6692,161.6692,160.8663,160.8663,20100.0
2015-03-26 15:00:00,166.16,166.34,165.87,165.89,26500.0,160.7502,160.9243,160.4696,160.489,26500.0
2015-03-26 15:30:00,165.89,166.31,165.84,166.02,46900.0,160.489,160.8953,160.4406,160.6147,46900.0
2015-03-27 09:30:00,166.75,167.93,166.21,166.84,25000.0,161.321,162.4625,160.7985,161.408,25000.0
2015-03-27 10:00:00,166.83,167.33,165.88,166.26,28200.0,161.3984,161.8821,160.4793,160.8469,28200.0
2015-03-27 10:30:00,166.27,167.36,166.1,167.36,14300.0,160.8566,161.9111,160.6921,161.9111,14300.0
2015-03-27 11:00:00,167.55,167.91,167.11,167.58,17800.0,162.0949,162.4432,161.6692,162.1239,17800.0
2015-03-27 11:30:00,167.58,168.64,167.58,168.59,42600.0,162.1239,163.1494,162.1239,163.1011,42600.0
2015-03-27 12:00:00,168.57,168.61,167.78,168.11,11700.0,163.0817,163.1204,162.3174,162.6367,11700.0
2015-03-27 12:30:00,168.27,168.56,168.0,168.27,7700.0,162.7915,163.072,162.5303,162.7915,7700.0
2015-03-27 13:00:00,168.4,168.57,168.0,168.42,12700.0,162.9172,163.0817,162.5303,162.9366,12700.0
2015-03-27 13:30:00,168.58,169.16,168.22,168.92,20400.0,163.0914,163.6525,162.7431,163.4203,20400.0
2015-03-27 14:00:00,168.8,169.0,168.66,168.67,68600.0,163.3042,163.4977,163.1688,163.1784,68600.0
2015-03-27 14:30:00,168.68,168.86,168.44,168.67,20800.0,163.1881,163.3623,162.9559,163.1784,20800.0
2015-03-27 15:00:00,168.67,168.85,168.41,168.49,16000.0,163.1784,163.3526,162.9269,163.0043,16000.0
2015-03-27 15:30:00,168.45,168.73,167.89,168.0,47700.0,162.9656,163.2365,162.4238,162.5303,47700.0
2015-03-30 09:30:00,169.0,170.98,168.3,170.98,54200.0,163.4977,165.4132,162.8205,165.4132,54200.0
2015-03-30 10:00:00,170.93,171.98,170.58,170.8,61000.0,165.3649,166.3807,165.0263,165.2391,61000.0
2015-03-30 10:30:00,170.8,170.88,169.34,170.02,91400.0,165.2391,165.3165,163.8266,164.4845,91400.0
2015-03-30 11:00:00,170.02,170.56,169.63,170.13,61800.0,164.4845,165.0069,164.1072,164.5909,61800.0
2015-03-30 11:30:00,170.13,170.56,169.83,170.23,58200.0,164.5909,165.0069,164.3007,164.6877,58200.0
2015-03-30 12:00:00,170.25,170.63,170.18,170.6,40900.0,164.707,165.0746,164.6393,165.0456,40900.0
2015-03-30 12:30:00,170.5,170.66,170.43,170.65,10500.0,164.9489,165.1037,164.8811,165.094,10500.0
2015-03-30 13:00:00,170.67,171.18,170.43,171.01,34100.0,165.1133,165.6067,164.8811,165.4423,34100.0
2015-03-30 13:30:00,171.01,171.45,170.9,171.02,38500.0,165.4423,165.8679,165.3358,165.4519,38500.0
2015-03-30 14:00:00,171.01,172.03,170.95,171.95,32300.0,165.4423,166.4291,165.3842,166.3517,32300.0
2015-03-30 14:30:00,171.96,172.27,171.82,171.96,43000.0,166.3613,166.6612,166.2259,166.3613,43000.0
2015-03-30 15:00:00,171.96,172.3,171.49,172.25,50300.0,166.3613,166.6903,165.9066,166.6419,50300.0
2015-03-30 15:30:00,172.26,172.76,172.15,172.6,105500.0,166.6516,167.1353,166.5451,166.9805,105500.0
2015-03-31 09:30:00,171.95,171.95,169.63,170.3,145600.0,166.3517,166.3517,164.1072,164.7554,145600.0
2015-03-31 10:00:00,170.14,170.25,169.26,169.87,41800.0,164.6006,164.707,163.7492,164.3394,41800.0
2015-03-31 10:30:00,169.9,170.22,169.71,170.19,55700.0,164.3684,164.678,164.1846,164.649,55700.0
2015-03-31 11:00:00,170.19,170.99,169.89,170.0,80800.0,164.649,165.4229,164.3587,164.4651,80800.0
2015-03-31 11:30:00,170.01,170.23,169.03,169.48,53500.0,164.4748,164.6877,163.5267,163.9621,53500.0
2015-03-31 12:00:00,169.46,169.91,169.0,169.53,32500.0,163.9427,164.3781,163.4977,164.0104,32500.0
2015-03-31 12:30:00,169.4,169.49,169.22,169.46,16800.0,163.8847,163.9718,163.7105,163.9427,16800.0
2015-03-31 13:00:00,169.33,169.61,169.33,169.47,32500.0,163.817,164.0878,163.817,163.9524,32500.0
2015-03-31 13:30:00,169.5,169.74,169.31,169.42,16600.0,163.9814,164.2136,163.7976,163.904,16600.0
2015-03-31 14:00:00,169.39,169.39,168.66,168.82,41900.0,163.875,163.875,163.1688,163.3236,41900.0
2015-03-31 14:30:00,168.84,169.1,168.54,168.89,24600.0,163.3429,163.5944,163.0527,163.3913,24600.0
2015-03-31 15:00:00,168.92,168.99,168.36,168.51,47600.0,163.4203,163.488,162.8785,163.0237,47600.0
2015-03-31 15:30:00,168.52,168.69,168.14,168.25,110900.0,163.0333,163.1978,162.6657,162.7721,110900.0
2015-04-01 09:30:00,166.54,172.0,162.27,169.04,173500.0,161.1178,166.4,156.9868,163.5364,173500.0
2015-04-01 10:00:00,168.4,171.49,168.4,170.58,96200.0,162.9172,165.9066,162.9172,165.0263,96200.0
2015-04-01 10:30:00,171.2,171.48,169.09,170.63,76500.0,165.6261,165.897,163.5848,165.0746,76500.0
2015-04-01 11:00:00,170.62,171.38,169.0,169.0,43800.0,165.065,165.8002,163.4977,163.4977,43800.0
2015-04-01 11:30:00,169.12,170.44,168.92,169.4,41300.0,163.6138,164.8908,163.4203,163.8847,41300.0
2015-04-01 12:00:00,169.39,169.74,168.46,169.02,66200.0,163.875,164.2136,162.9753,163.5171,66200.0
2015-04-01 12:30:00,168.97,169.57,168.77,168.86,31800.0,163.4687,164.0491,163.2752,163.3623,31800.0
2015-04-01 13:00:00,168.87,169.01,168.32,168.92,30400.0,163.3719,163.5074,162.8398,163.4203,30400.0
2015-04-01 13:30:00,169.38,169.75,168.99,169.21,32600.0,163.8653,164.2233,163.488,163.7009,32600.0
2015-04-01 14:00:00,169.16,169.4,168.25,168.53,36300.0,163.6525,163.8847,162.7721,163.043,36300.0
2015-04-01 14:30:00,168.62,169.58,168.61,169.24,42300.0,163.1301,164.0588,163.1204,163.7299,42300.0
2015-04-01 15:00:00,169.12,169.73,168.46,168.63,46600.0,163.6138,164.2039,162.9753,163.1398,46600.0
2015-04-01 15:30:00,168.57,169.09,167.89,168.12,136300.0,163.0817,163.5848,162.4238,162.6464,136300.0
2015-04-02 09:30:00,168.66,169.39,165.36,165.49,81300.0,163.1688,163.875,159.9762,160.102,81300.0
2015-04-02 10:00:00,165.55,167.62,165.55,166.86,63000.0,160.16,162.1626,160.16,161.4274,63000.0
2015-04-02 10:30:00,166.89,166.9,164.95,165.01,71100.0,161.4564,161.4661,159.5796,159.6376,71100.0
2015-04-02 11:00:00,165.04,167.41,164.7,166.7,78100.0,159.6666,161.9595,159.3377,161.2726,78100.0
2015-04-02 11:30:00,166.65,166.96,166.59,166.68,23700.0,161.2242,161.5241,161.1662,161.2532,23700.0
2015-04-02 12:00:00,166.67,166.9,166.54,166.7,49800.0,161.2436,161.4661,161.1178,161.2726,49800.0
2015-04-02 12:30:00,166.69,166.9,166.26,166.36,36600.0,161.2629,161.4661,160.8469,160.9437,36600.0
2015-04-02 13:00:00,166.36,166.62,165.96,166.05,25800.0,160.9437,161.1952,160.5567,160.6438,25800.0
2015-04-02 13:30:00,165.97,166.59,165.81,166.42,26600.0,160.5664,161.1662,160.4116,161.0017,26600.0
2015-04-02 14:00:00,166.42,167.34,166.38,166.78,42500.0,161.0017,161.8918,160.963,161.35,42500.0
2015-04-02 14:30:00,166.77,167.06,166.67,166.74,25300.0,161.3403,161.6209,161.2436,161.3113,25300.0
2015-04-02 15:00:00,166.74,166.74,165.69,166.31,34500.0,161.3113,161.3113,160.2955,160.8953,34500.0
2015-04-02 15:30:00,166.3,166.92,166.3,166.63,79600.0,160.8856,161.4854,160.8856,161.2049,79600.0
2015-04-06 09:30:00,165.46,167.61,165.01,167.32,38000.0,160.073,162.153,159.6376,161.8724,38000.0
2015-04-06 10:00:00,167.33,167.94,166.7,167.77,43800.0,161.8821,162.4722,161.2726,162.3078,43800.0
2015-04-06 10:30:00,167.75,167.97,167.13,167.71,40000.0,162.2884,162.5012,161.6886,162.2497,40000.0
2015-04-06 11:00:00,167.66,168.46,167.64,168.37,16900.0,162.2013,162.9753,162.182,162.8882,16900.0
2015-04-06 11:30:00,168.22,168.35,167.82,168.25,22000.0,162.7431,162.8689,162.3561,162.7721,22000.0
2015-04-06 12:00:00,168.16,168.89,167.99,168.82,17600.0,162.6851,163.3913,162.5206,163.3236,17600.0
2015-04-06 12:30:00,168.82,169.06,168.36,168.47,38900.0,163.3236,163.5558,162.8785,162.985,38900.0
2015-04-06 13:00:00,168.48,168.84,168.32,168.66,35200.0,162.9946,163.3429,162.8398,163.1688,35200.0
2015-04-06 13:30:00,168.66,169.06,168.65,168.97,12400.0,163.1688,163.5558,163.1591,163.4687,12400.0
2015-04-06 14:00:00,168.91,169.37,168.75,168.75,27400.0,163.4106,163.8557,163.2558,163.2558,27400.0
2015-04-06 14:30:00,168.69,169.32,168.67,169.08,24400.0,163.1978,163.8073,163.1784,163.5751,24400.0
2015-04-06 15:00:00,169.1,169.19,168.9,169.09,27300.0,163.5944,163.6815,163.401,163.5848,27300.0
2015-04-06 15:30:00,169.05,169.12,168.39,169.03,58600.0,163.5461,163.6138,162.9076,163.5267,58600.0
2015-04-07 09:30:00,168.26,168.32,167.16,167.48,14000.0,162.7818,162.8398,161.7176,162.0272,14000.0
2015-04-07 10:00:00,167.39,168.39,167.39,168.05,17800.0,161.9401,162.9076,161.9401,162.5786,17800.0
2015-04-07 10:30:00,168.09,168.57,167.94,168.09,12600.0,162.6173,163.0817,162.4722,162.6173,12600.0
2015-04-07 11:00:00,168.12,168.64,167.99,168.61,21000.0,162.6464,163.1494,162.5206,163.1204,21000.0
2015-04-07 11:30:00,168.67,168.82,168.43,168.48,25100.0,163.1784,163.3236,162.9463,162.9946,25100.0
2015-04-07 12:00:00,168.65,168.98,168.5,168.7,18900.0,163.1591,163.4784,163.014,163.2075,18900.0
2015-04-07 12:30:00,168.7,168.74,168.32,168.43,11700.0,163.2075,163.2462,162.8398,162.9463,11700.0
2015-04-07 13:00:00,168.43,168.59,168.25,168.51,6900.0,162.9463,163.1011,162.7721,163.0237,6900.0
2015-04-07 13:30:00,168.5,168.57,167.82,167.97,9400.0,163.014,163.0817,162.3561,162.5012,9400.0
2015-04-07 14:00:00,168.0,168.54,168.0,168.46,10200.0,162.5303,163.0527,162.5303,162.9753,10200.0
2015-04-07 14:30:00,168.46,168.6,168.23,168.4,13300.0,162.9753,163.1107,162.7528,162.9172,13300.0
2015-04-07 15:00:00,168.41,168.46,168.03,168.2,21000.0,162.9269,162.9753,162.5593,162.7238,21000.0
2015-04-07 15:30:00,168.17,168.27,167.69,167.71,50000.0,162.6947,162.7915,162.2304,162.2497,50000.0
2015-04-08 09:30:00,168.28,168.75,167.5,167.78,38100.0,162.8011,163.2558,162.0465,162.3174,38100.0
2015-04-08 10:00:00,167.74,168.03,167.43,167.77,4900.0,162.2787,162.5593,161.9788,162.3078,4900.0
2015-04-08 10:30:00,167.86,167.86,166.73,167.7,7700.0,162.3948,162.3948,161.3016,162.24,7700.0
2015-04-08 11:00:00,167.94,168.15,167.71,167.99,24700.0,162.4722,162.6754,162.2497,162.5206,24700.0
2015-04-08 11:30:00,167.99,168.25,167.88,168.03,14500.0,162.5206,162.7721,162.4142,162.5593,14500.0
2015-04-08 12:00:00,168.04,168.34,167.98,168.0,7900.0,162.569,162.8592,162.5109,162.5303,7900.0
2015-04-08 12:30:00,168.04,168.33,167.78,168.19,3100.0,162.569,162.8495,162.3174,162.7141,3100.0
2015-04-08 13:00:00,168.26,168.42,168.03,168.08,7200.0,162.7818,162.9366,162.5593,162.6077,7200.0
2015-04-08 13:30:00,168.09,168.19,167.91,168.06,3300.0,162.6173,162.7141,162.4432,162.5883,3300.0
2015-04-08 14:00:00,167.84,168.66,167.49,168.58,26700.0,162.3755,163.1688,162.0369,163.0914,26700.0
2015-04-08 14:30:00,168.31,168.5,168.22,168.29,13500.0,162.8302,163.014,162.7431,162.8108,13500.0
2015-04-08 15:00:00,168.36,168.74,168.27,168.74,9400.0,162.8785,163.2462,162.7915,163.2462,9400.0
2015-04-08 15:30:00,168.64,168.96,168.36,168.91,30000.0,163.1494,163.459,162.8785,163.4106,30000.0
2015-04-09 09:30:00,168.13,169.67,167.69,168.83,41000.0,162.656,164.1459,162.2304,163.3332,41000.0
2015-04-09 10:00:00,168.73,168.78,167.77,168.33,20000.0,163.2365,163.2849,162.3078,162.8495,20000.0
2015-04-09 10:30:00,168.24,168.7,167.23,167.76,4700.0,162.7624,163.2075,161.7853,162.2981,4700.0
2015-04-09 11:00:00,167.64,167.7,166.75,166.93,8500.0,162.182,162.24,161.321,161.4951,8500.0
2015-04-09 11:30:00,167.07,167.47,166.86,166.86,15000.0,161.6305,162.0175,161.4274,161.4274,15000.0
2015-04-09 12:00:00,167.0,167.41,166.67,167.38,7600.0,161.5628,161.9595,161.2436,161.9304,7600.0
2015-04-09 12:30:00,167.14,167.33,167.01,167.28,11100.0,161.6983,161.8821,161.5725,161.8337,11100.0
2015-04-09 13:00:00,167.27,167.28,166.95,167.09,8700.0,161.824,161.8337,161.5144,161.6499,8700.0
2015-04-09 13:30:00,167.11,167.12,166.7,166.77,3100.0,161.6692,161.6789,161.2726,161.3403,3100.0
2015-04-09 14:00:00,166.73,166.92,166.46,166.46,7900.0,161.3016,161.4854,161.0404,161.0404,7900.0
2015-04-09 14:30:00,166.4,166.83,166.32,166.64,10000.0,160.9824,161.3984,160.905,161.2145,10000.0
2015-04-09 15:00:00,166.7,167.23,166.7,167.18,14100.0,161.2726,161.7853,161.2726,161.737,14100.0
2015-04-09 15:30:00,167.11,167.61,166.9,167.16,58600.0,161.6692,162.153,161.4661,161.7176,58600.0
2015-04-10 09:30:00,167.3,167.96,165.56,167.56,8200.0,161.8531,162.4916,160.1697,162.1046,8200.0
2015-04-10 10:00:00,167.59,167.59,166.6,167.22,11900.0,162.1336,162.1336,161.1758,161.7757,11900.0
2015-04-10 10:30:00,167.23,167.24,166.91,167.2,18900.0,161.7853,161.795,161.4758,161.7563,18900.0
2015-04-10 11:00:00,167.2,167.21,166.97,167.21,15100.0,161.7563,161.766,161.5338,161.766,15100.0
2015-04-10 11:30:00,167.24,167.42,166.88,167.0,7000.0,161.795,161.9691,161.4467,161.5628,7000.0
2015-04-10 12:00:00,166.98,167.02,166.8,166.92,5300.0,161.5435,161.5822,161.3693,161.4854,5300.0
2015-04-10 12:30:00,166.85,167.23,166.58,166.73,36200.0,161.4177,161.7853,161.1565,161.3016,36200.0
2015-04-10 13:00:00,166.76,166.91,166.42,166.43,8200.0,161.3306,161.4758,161.0017,161.0114,8200.0
2015-04-10 13:30:00,166.45,166.59,166.36,166.43,6900.0,161.0307,161.1662,160.9437,161.0114,6900.0
2015-04-10 14:00:00,166.54,166.54,166.09,166.34,12300.0,161.1178,161.1178,160.6824,160.9243,12300.0
2015-04-10 14:30:00,166.34,166.65,166.05,166.65,11000.0,160.9243,161.2242,160.6438,161.2242,11000.0
2015-04-10 15:00:00,166.65,166.95,166.58,166.77,21900.0,161.2242,161.5144,161.1565,161.3403,21900.0
2015-04-10 15:30:00,166.72,167.11,166.66,166.99,33100.0,161.2919,161.6692,161.2339,161.5531,33100.0
2015-04-13 09:30:00,167.56,167.93,166.07,167.89,5000.0,162.1046,162.4625,160.6631,162.4238,5000.0
2015-04-13 10:00:00,167.61,167.81,166.98,167.42,7200.0,162.153,162.3464,161.5435,161.9691,7200.0
2015-04-13 10:30:00,167.44,169.57,167.44,168.32,16500.0,161.9885,164.0491,161.9885,162.8398,16500.0
2015-04-13 11:00:00,168.29,168.29,167.39,167.46,5800.0,162.8108,162.8108,161.9401,162.0078,5800.0
2015-04-13 11:30:00,167.67,167.75,167.22,167.55,22400.0,162.211,162.2884,161.7757,162.0949,22400.0
2015-04-13 12:00:00,167.51,167.57,167.39,167.55,1300.0,162.0562,162.1143,161.9401,162.0949,1300.0
2015-04-13 12:30:00,167.58,167.92,167.56,167.61,2900.0,162.1239,162.4529,162.1046,162.153,2900.0
2015-04-13 13:00:00,167.79,167.79,167.05,167.05,2900.0,162.3271,162.3271,161.6112,161.6112,2900.0
2015-04-13 13:30:00,167.08,167.08,166.71,166.77,3900.0,161.6402,161.6402,161.2823,161.3403,3900.0
2015-04-13 14:00:00,166.81,167.13,166.56,166.74,22200.0,161.379,161.6886,161.1371,161.3113,22200.0
2015-04-13 14:30:00,166.82,166.85,166.26,166.45,13900.0,161.3887,161.4177,160.8469,161.0307,13900.0
2015-04-13 15:00:00,166.35,166.96,166.35,166.85,29700.0,160.934,161.5241,160.934,161.4177,29700.0
2015-04-13 15:30:00,166.76,166.97,166.27,166.64,25600.0,161.3306,161.5338,160.8566,161.2145,25600.0
2015-04-14 09:30:00,166.44,166.62,165.25,165.38,9700.0,161.0211,161.1952,159.8698,159.9956,9700.0
2015-04-14 10:00:00,165.54,165.54,164.35,164.77,10300.0,160.1504,160.1504,158.9991,159.4054,10300.0
2015-04-14 10:30:00,164.78,165.11,164.55,164.81,6400.0,159.4151,159.7344,159.1926,159.4441,6400.0
2015-04-14 11:00:00,164.83,165.88,164.7,165.33,7900.0,159.4635,160.4793,159.3377,159.9472,7900.0
2015-04-14 11:30:00,165.19,165.51,165.15,165.38,4300.0,159.8118,160.1213,159.7731,159.9956,4300.0
2015-04-14 12:00:00,165.44,165.74,164.9,165.1,7600.0,160.0536,160.3438,159.5312,159.7247,7600.0
2015-04-14 12:30:00,165.2,165.56,165.05,165.53,21800.0,159.8214,160.1697,159.6763,160.1407,21800.0
2015-04-14 13:00:00,165.51,165.55,165.3,165.47,1500.0,160.1213,160.16,159.9182,160.0826,1500.0
2015-04-14 13:30:00,165.57,165.63,165.43,165.47,11800.0,160.1794,160.2374,160.0439,160.0826,11800.0
2015-04-14 14:00:00,165.48,165.9,165.48,165.76,11200.0,160.0923,160.4986,160.0923,160.3632,11200.0
2015-04-14 14:30:00,165.76,165.76,165.39,165.74,6400.0,160.3632,160.3632,160.0052,160.3438,6400.0
2015-04-14 15:00:00,165.71,165.85,165.5,165.62,23500.0,160.3148,160.4503,160.1117,160.2278,23500.0
2015-04-14 15:30:00,165.62,165.85,165.48,165.83,43400.0,160.2278,160.4503,160.0923,160.4309,43400.0
2015-04-15 09:30:00,166.66,167.54,164.48,167.24,7600.0,161.358,162.21,159.2474,161.9196,7600.0
2015-04-15 10:00:00,167.24,167.99,167.18,167.58,14900.0,161.9196,162.6457,161.8615,162.2488,14900.0
2015-04-15 10:30:00,167.4,168.09,167.18,167.79,17400.0,162.0745,162.7425,161.8615,162.4521,17400.0
2015-04-15 11:00:00,167.92,168.26,167.75,168.26,9600.0,162.5779,162.9071,162.4134,162.9071,9600.0
2015-04-15 11:30:00,168.29,168.57,168.11,168.37,10600.0,162.9362,163.2073,162.7619,163.0136,10600.0
2015-04-15 12:00:00,168.33,168.6,168.3,168.41,7600.0,162.9749,163.2363,162.9459,163.0524,7600.0
2015-04-15 12:30:00,168.36,168.48,168.07,168.3,4000.0,163.004,163.1201,162.7232,162.9459,4000.0
2015-04-15 13:00:00,168.37,168.61,168.27,168.61,6400.0,163.0136,163.246,162.9168,163.246,6400.0
2015-04-15 13:30:00,168.62,168.63,168.16,168.35,6500.0,163.2557,163.2654,162.8103,162.9943,6500.0
2015-04-15 14:00:00,168.37,168.66,168.27,168.32,7800.0,163.0136,163.2944,162.9168,162.9652,7800.0
2015-04-15 14:30:00,168.43,168.9,168.39,168.64,16700.0,163.0717,163.5268,163.033,163.275,16700.0
2015-04-15 15:00:00,168.64,169.32,168.56,169.27,36700.0,163.275,163.9334,163.1976,163.885,36700.0
2015-04-15 15:30:00,169.29,169.44,168.83,168.84,58500.0,163.9044,164.0496,163.459,163.4687,58500.0
2015-04-16 09:30:00,168.57,168.57,166.65,167.01,9500.0,163.2073,163.2073,161.3484,161.6969,9500.0
2015-04-16 10:00:00,166.8,167.5,166.6,166.78,4300.0,161.4936,162.1713,161.2999,161.4742,4300.0
2015-04-16 10:30:00,166.7,167.38,166.66,166.97,12100.0,161.3968,162.0551,161.358,161.6582,12100.0
2015-04-16 11:00:00,166.93,167.38,166.7,167.23,7000.0,161.6194,162.0551,161.3968,161.9099,7000.0
2015-04-16 11:30:00,167.32,167.92,167.32,167.84,10600.0,161.997,162.5779,161.997,162.5005,10600.0
2015-04-16 12:00:00,167.89,167.89,167.45,167.46,13200.0,162.5489,162.5489,162.1229,162.1326,13200.0
2015-04-16 12:30:00,167.59,167.64,167.38,167.42,3600.0,162.2584,162.3069,162.0551,162.0939,3600.0
2015-04-16 13:00:00,167.49,167.55,167.36,167.42,5500.0,162.1616,162.2197,162.0358,162.0939,5500.0
2015-04-16 13:30:00,167.19,167.95,167.19,167.84,3500.0,161.8712,162.607,161.8712,162.5005,3500.0
2015-04-16 14:00:00,167.83,167.84,167.48,167.59,3700.0,162.4908,162.5005,162.1519,162.2584,3700.0
2015-04-16 14:30:00,167.5,167.87,167.43,167.5,10000.0,162.1713,162.5295,162.1035,162.1713,10000.0
2015-04-16 15:00:00,167.52,167.68,167.44,167.56,11300.0,162.1907,162.3456,162.1132,162.2294,11300.0
2015-04-16 15:30:00,167.57,167.85,167.44,167.45,21800.0,162.2391,162.5102,162.1132,162.1229,21800.0
2015-04-17 09:30:00,166.07,166.19,165.26,165.31,19000.0,160.7868,160.903,160.0026,160.051,19000.0
2015-04-17 10:00:00,165.29,165.3,164.38,164.44,9700.0,160.0316,160.0413,159.1506,159.2087,9700.0
2015-04-17 10:30:00,164.65,165.19,164.42,164.79,6500.0,159.412,159.9348,159.1893,159.5475,6500.0
2015-04-17 11:00:00,164.79,165.84,164.43,165.69,9700.0,159.5475,160.5641,159.199,160.4189,9700.0
2015-04-17 11:30:00,165.49,165.87,165.46,165.68,4800.0,160.2253,160.5932,160.1962,160.4092,4800.0
2015-04-17 12:00:00,165.63,166.38,165.51,166.07,7100.0,160.3608,161.0869,160.2446,160.7868,7100.0
2015-04-17 12:30:00,165.97,166.22,165.79,165.8,8000.0,160.69,160.932,160.5157,160.5254,8000.0
2015-04-17 13:00:00,165.86,166.3,165.84,166.1,5500.0,160.5835,161.0095,160.5641,160.8158,5500.0
2015-04-17 13:30:00,166.09,166.22,165.75,165.75,9400.0,160.8062,160.932,160.477,160.477,9400.0
2015-04-17 14:00:00,165.53,165.58,165.05,165.18,11600.0,160.264,160.3124,159.7993,159.9251,11600.0
2015-04-17 14:30:00,165.04,165.04,164.65,164.77,6800.0,159.7896,159.7896,159.412,159.5282,6800.0
2015-04-17 15:00:00,164.92,165.34,164.89,165.34,8500.0,159.6734,160.08,159.6443,160.08,8500.0
2015-04-17 15:30:00,165.38,165.82,165.33,165.62,46600.0,160.1188,160.5448,160.0703,160.3511,46600.0
2015-04-20 09:30:00,166.83,167.71,166.3,166.83,7700.0,161.5226,162.3746,161.0095,161.5226,7700.0
2015-04-20 10:00:00,166.96,166.96,166.09,166.36,4700.0,161.6485,161.6485,160.8062,161.0676,4700.0
2015-04-20 10:30:00,166.23,167.25,166.23,167.25,13500.0,160.9417,161.9293,160.9417,161.9293,13500.0
2015-04-20 11:00:00,167.26,167.9,167.19,167.64,15800.0,161.9389,162.5586,161.8712,162.3069,15800.0
2015-04-20 11:30:00,167.58,168.06,167.58,167.85,7100.0,162.2488,162.7135,162.2488,162.5102,7100.0
2015-04-20 12:00:00,167.87,168.0,167.66,167.99,4600.0,162.5295,162.6554,162.3262,162.6457,4600.0
2015-04-20 12:30:00,167.91,168.08,167.72,167.82,9200.0,162.5683,162.7329,162.3843,162.4811,9200.0
2015-04-20 13:00:00,167.77,167.83,167.6,167.65,6000.0,162.4327,162.4908,162.2681,162.3165,6000.0
2015-04-20 13:30:00,167.68,167.72,167.6,167.61,2700.0,162.3456,162.3843,162.2681,162.2778,2700.0
2015-04-20 14:00:00,167.61,167.96,167.45,167.96,12800.0,162.2778,162.6167,162.1229,162.6167,12800.0
2015-04-20 14:30:00,167.82,167.9,167.63,167.8,5600.0,162.4811,162.5586,162.2972,162.4618,5600.0
2015-04-20 15:00:00,167.86,167.91,167.65,167.77,7600.0,162.5199,162.5683,162.3165,162.4327,7600.0
2015-04-20 15:30:00,167.81,167.99,167.62,167.65,31000.0,162.4714,162.6457,162.2875,162.3165,31000.0
2015-04-21 09:30:00,169.0,169.59,167.62,168.11,8200.0,163.6236,164.1948,162.2875,162.7619,8200.0
2015-04-21 10:00:00,168.07,168.22,167.72,167.8,7800.0,162.7232,162.8684,162.3843,162.4618,7800.0
2015-04-21 10:30:00,167.61,167.99,167.56,167.99,6800.0,162.2778,162.6457,162.2294,162.6457,6800.0
2015-04-21 11:00:00,167.87,168.34,167.83,168.34,12200.0,162.5295,162.9846,162.4908,162.9846,12200.0
2015-04-21 11:30:00,168.38,168.38,167.94,168.1,6800.0,163.0233,163.0233,162.5973,162.7522,6800.0
2015-04-21 12:00:00,168.06,168.12,167.97,168.1,1700.0,162.7135,162.7716,162.6264,162.7522,1700.0
2015-04-21 12:30:00,168.05,168.37,168.04,168.23,3100.0,162.7038,163.0136,162.6941,162.8781,3100.0
2015-04-21 13:00:00,168.27,168.56,168.13,168.25,10000.0,162.9168,163.1976,162.7813,162.8975,10000.0
2015-04-21 13:30:00,168.24,168.24,167.78,168.06,4000.0,162.8878,162.8878,162.4424,162.7135,4000.0
2015-04-21 14:00:00,168.06,168.48,167.69,168.24,4700.0,162.7135,163.1201,162.3553,162.8878,4700.0
2015-04-21 14:30:00,168.35,168.85,168.19,168.85,7400.0,162.9943,163.4784,162.8394,163.4784,7400.0
2015-04-21 15:00:00,168.73,168.79,168.44,168.44,11200.0,163.3622,163.4203,163.0814,163.0814,11200.0
2015-04-21 15:30:00,168.57,168.62,168.18,168.23,20600.0,163.2073,163.2557,162.8297,162.8781,20600.0
2015-04-22 09:30:00,167.91,168.14,166.8,167.05,7200.0,162.5683,162.791,161.4936,161.7356,7200.0
2015-04-22 10:00:00,166.85,167.29,166.2,166.83,8100.0,161.542,161.968,160.9127,161.5226,8100.0
2015-04-22 10:30:00,166.82,167.61,166.51,167.57,21200.0,161.5129,162.2778,161.2128,162.2391,21200.0
2015-04-22 11:00:00,167.47,167.47,166.49,166.49,13100.0,162.1423,162.1423,161.1934,161.1934,13100.0
2015-04-22 11:30:00,166.6,166.95,166.41,166.75,5500.0,161.2999,161.6388,161.116,161.4452,5500.0
2015-04-22 12:00:00,166.69,166.75,166.34,166.55,4500.0,161.3871,161.4452,161.0482,161.2515,4500.0
2015-04-22 12:30:00,166.59,166.86,166.59,166.81,4900.0,161.2903,161.5517,161.2903,161.5033,4900.0
2015-04-22 13:00:00,166.83,167.2,166.74,166.98,9300.0,161.5226,161.8809,161.4355,161.6679,9300.0
2015-04-22 13:30:00,166.91,167.31,166.84,167.16,17500.0,161.6001,161.9874,161.5323,161.8421,17500.0
2015-04-22 14:00:00,167.25,167.97,167.25,167.6,8500.0,161.9293,162.6264,161.9293,162.2681,8500.0
2015-04-22 14:30:00,167.59,167.87,167.5,167.5,6000.0,162.2584,162.5295,162.1713,162.1713,6000.0
2015-04-22 15:00:00,167.58,167.61,167.2,167.61,6400.0,162.2488,162.2778,161.8809,162.2778,6400.0
2015-04-22 15:30:00,167.67,167.73,167.4,167.49,18200.0,162.3359,162.394,162.0745,162.1616,18200.0
2015-04-23 09:30:00,167.62,168.06,166.31,166.72,5800.0,162.2875,162.7135,161.0192,161.4161,5800.0
2015-04-23 10:00:00,166.8,167.11,166.26,166.37,6000.0,161.4936,161.7937,160.9708,161.0773,6000.0
2015-04-23 10:30:00,166.62,167.15,166.59,167.0,8700.0,161.3193,161.8324,161.2903,161.6872,8700.0
2015-04-23 11:00:00,167.0,167.7,166.94,167.61,18600.0,161.6872,162.3649,161.6291,162.2778,18600.0
2015-04-23 11:30:00,167.63,167.71,167.14,167.14,40300.0,162.2972,162.3746,161.8228,161.8228,40300.0
2015-04-23 12:00:00,167.14,167.7,167.11,167.7,3400.0,161.8228,162.3649,161.7937,162.3649,3400.0
2015-04-23 12:30:00,167.63,168.11,167.63,168.08,10800.0,162.2972,162.7619,162.2972,162.7329,10800.0
2015-04-23 13:00:00,168.08,168.08,167.75,167.99,8400.0,162.7329,162.7329,162.4134,162.6457,8400.0
2015-04-23 13:30:00,168.04,168.09,167.76,168.05,16700.0,162.6941,162.7425,162.423,162.7038,16700.0
2015-04-23 14:00:00,168.11,168.66,168.01,168.24,8500.0,162.7619,163.2944,162.6651,162.8878,8500.0
2015-04-23 14:30:00,168.25,168.6,168.1,168.3,6600.0,162.8975,163.2363,162.7522,162.9459,6600.0
2015-04-23 15:00:00,168.31,168.48,168.1,168.11,10400.0,162.9555,163.1201,162.7522,162.7619,10400.0
2015-04-23 15:30:00,168.04,168.26,167.79,167.82,28600.0,162.6941,162.9071,162.4521,162.4811,28600.0
2015-04-24 09:30:00,167.91,168.51,166.78,167.2,8800.0,162.5683,163.1492,161.4742,161.8809,8800.0
2015-04-24 10:00:00,167.2,167.87,167.2,167.52,11700.0,161.8809,162.5295,161.8809,162.1907,11700.0
2015-04-24 10:30:00,167.52,167.8,167.43,167.76,25400.0,162.1907,162.4618,162.1035,162.423,25400.0
2015-04-24 11:00:00,167.64,167.86,167.54,167.71,19900.0,162.3069,162.5199,162.21,162.3746,19900.0
2015-04-24 11:30:00,167.73,168.04,167.68,167.87,8600.0,162.394,162.6941,162.3456,162.5295,8600.0
2015-04-24 12:00:00,168.0,168.0,167.73,167.77,4100.0,162.6554,162.6554,162.394,162.4327,4100.0
2015-04-24 12:30:00,167.77,167.77,167.64,167.7,3900.0,162.4327,162.4327,162.3069,162.3649,3900.0
2015-04-24 13:00:00,167.58,167.63,167.3,167.5,7400.0,162.2488,162.2972,161.9777,162.1713,7400.0
2015-04-24 13:30:00,167.51,167.82,167.38,167.76,11800.0,162.181,162.4811,162.0551,162.423,11800.0
2015-04-24 14:00:00,167.88,168.19,167.77,168.09,15800.0,162.5392,162.8394,162.4327,162.7425,15800.0
2015-04-24 14:30:00,168.04,168.32,167.91,167.97,5500.0,162.6941,162.9652,162.5683,162.6264,5500.0
2015-04-24 15:00:00,168.0,168.09,167.41,167.41,6800.0,162.6554,162.7425,162.0842,162.0842,6800.0
2015-04-24 15:30:00,167.49,167.77,167.4,167.74,22200.0,162.1616,162.4327,162.0745,162.4037,22200.0
2015-04-27 09:30:00,168.0,168.58,167.97,168.2,3400.0,162.6554,163.217,162.6264,162.849,3400.0
2015-04-27 10:00:00,168.16,168.67,168.16,168.33,2800.0,162.8103,163.3041,162.8103,162.9749,2800.0
2015-04-27 10:30:00,168.45,168.46,167.96,167.97,5200.0,163.0911,163.1008,162.6167,162.6264,5200.0
2015-04-27 11:00:00,167.99,168.21,167.82,168.08,5100.0,162.6457,162.8587,162.4811,162.7329,5100.0
2015-04-27 11:30:00,168.07,168.15,167.76,167.83,23900.0,162.7232,162.8006,162.423,162.4908,23900.0
2015-04-27 12:00:00,167.83,167.96,167.57,167.94,15900.0,162.4908,162.6167,162.2391,162.5973,15900.0
2015-04-27 12:30:00,167.85,167.89,167.35,167.71,9900.0,162.5102,162.5489,162.0261,162.3746,9900.0
2015-04-27 13:00:00,167.68,167.87,167.17,167.41,6400.0,162.3456,162.5295,161.8518,162.0842,6400.0
2015-04-27 13:30:00,167.61,167.74,167.2,167.32,4400.0,162.2778,162.4037,161.8809,161.997,4400.0
2015-04-27 14:00:00,167.23,167.41,167.05,167.41,4800.0,161.9099,162.0842,161.7356,162.0842,4800.0
2015-04-27 14:30:00,167.37,167.42,166.86,167.27,7600.0,162.0454,162.0939,161.5517,161.9486,7600.0
2015-04-27 15:00:00,167.3,167.37,166.93,167.21,21100.0,161.9777,162.0454,161.6194,161.8905,21100.0
2015-04-27 15:30:00,167.21,167.56,167.09,167.44,30700.0,161.8905,162.2294,161.7744,162.1132,30700.0
2015-04-28 09:30:00,166.54,167.54,165.92,166.45,6600.0,161.2419,162.21,160.6416,161.1547,6600.0
2015-04-28 10:00:00,166.58,166.59,164.51,165.45,16200.0,161.2806,161.2903,159.2764,160.1865,16200.0
2015-04-28 10:30:00,165.34,165.77,165.25,165.62,58500.0,160.08,160.4963,159.9929,160.3511,58500.0
2015-04-28 11:00:00,165.67,166.06,165.38,166.01,27900.0,160.3995,160.7771,160.1188,160.7287,27900.0
2015-04-28 11:30:00,166.11,166.27,165.7,165.7,27800.0,160.8255,160.9804,160.4286,160.4286,27800.0
2015-04-28 12:00:00,165.78,166.19,165.78,166.0,14700.0,160.506,160.903,160.506,160.719,14700.0
2015-04-28 12:30:00,166.06,166.13,165.92,166.0,22500.0,160.7771,160.8449,160.6416,160.719,22500.0
2015-04-28 13:00:00,165.93,166.17,165.82,166.17,5500.0,160.6513,160.8836,160.5448,160.8836,5500.0
2015-04-28 13:30:00,165.99,166.02,165.61,165.61,7500.0,160.7093,160.7384,160.3414,160.3414,7500.0
2015-04-28 14:00:00,165.7,165.7,164.84,164.97,26800.0,160.4286,160.4286,159.5959,159.7218,26800.0
2015-04-28 14:30:00,164.97,165.81,164.96,165.69,28400.0,159.7218,160.5351,159.7121,160.4189,28400.0
2015-04-28 15:00:00,165.69,165.9,165.43,165.45,6700.0,160.4189,160.6222,160.1672,160.1865,6700.0
2015-04-28 15:30:00,165.56,165.72,165.23,165.61,69100.0,160.293,160.4479,159.9735,160.3414,69100.0
2015-04-29 09:30:00,164.61,165.51,164.38,165.05,22100.0,159.3733,160.2446,159.1506,159.7993,22100.0
2015-04-29 10:00:00,165.22,165.22,164.43,165.03,33700.0,159.9638,159.9638,159.199,159.7799,33700.0
2015-04-29 10:30:00,165.02,166.97,164.9,166.97,20100.0,159.7702,161.6582,159.654,161.6582,20100.0
2015-04-29 11:00:00,166.8,167.92,166.67,167.53,69300.0,161.4936,162.5779,161.3677,162.2004,69300.0
2015-04-29 11:30:00,167.46,167.46,167.05,167.26,18000.0,162.1326,162.1326,161.7356,161.9389,18000.0
2015-04-29 12:00:00,167.3,167.72,167.24,167.72,19500.0,161.9777,162.3843,161.9196,162.3843,19500.0
2015-04-29 12:30:00,167.58,167.62,166.91,167.62,8000.0,162.2488,162.2875,161.6001,162.2875,8000.0
2015-04-29 13:00:00,167.51,167.78,167.31,167.35,11900.0,162.181,162.4424,161.9874,162.0261,11900.0
2015-04-29 13:30:00,167.38,167.93,167.3,167.93,13300.0,162.0551,162.5876,161.9777,162.5876,13300.0
2015-04-29 14:00:00,167.66,168.45,167.24,168.21,14500.0,162.3262,163.0911,161.9196,162.8587,14500.0
2015-04-29 14:30:00,167.95,168.87,167.95,168.52,23500.0,162.607,163.4977,162.607,163.1589,23500.0
2015-04-29 15:00:00,168.54,169.19,168.14,169.07,34000.0,163.1782,163.8075,162.791,163.6914,34000.0
2015-04-29 15:30:00,169.01,169.74,168.87,169.01,79900.0,163.6333,164.3401,163.4977,163.6333,79900.0
2015-04-30 09:30:00,168.95,168.95,166.88,167.14,27300.0,163.5752,163.5752,161.571,161.8228,27300.0
2015-04-30 10:00:00,166.82,167.56,166.36,167.06,38400.0,161.5129,162.2294,161.0676,161.7453,38400.0
2015-04-30 10:30:00,167.06,168.05,166.81,167.92,45600.0,161.7453,162.7038,161.5033,162.5779,45600.0
2015-04-30 11:00:00,167.87,168.71,167.87,168.34,10200.0,162.5295,163.3428,162.5295,162.9846,10200.0
2015-04-30 11:30:00,168.43,168.59,167.97,167.97,10700.0,163.0717,163.2266,162.6264,162.6264,10700.0
2015-04-30 12:00:00,167.98,168.34,167.94,168.03,11800.0,162.636,162.9846,162.5973,162.6845,11800.0
2015-04-30 12:30:00,168.01,168.62,167.89,167.93,11500.0,162.6651,163.2557,162.5489,162.5876,11500.0
2015-04-30 13:00:00,167.9,168.43,167.9,168.03,18200.0,162.5586,163.0717,162.5586,162.6845,18200.0
2015-04-30 13:30:00,168.04,168.12,167.76,167.93,20700.0,162.6941,162.7716,162.423,162.5876,20700.0
2015-04-30 14:00:00,167.88,168.09,167.22,167.96,31000.0,162.5392,162.7425,161.9002,162.6167,31000.0
2015-04-30 14:30:00,167.96,167.96,166.97,166.97,26500.0,162.6167,162.6167,161.6582,161.6582,26500.0
2015-04-30 15:00:00,166.85,167.46,166.59,167.17,20700.0,161.542,162.1326,161.2903,161.8518,20700.0
2015-04-30 15:30:00,167.16,167.35,166.75,166.96,59000.0,161.8421,162.0261,161.4452,161.6485,59000.0
2015-05-01 09:30:00,167.22,169.56,166.08,169.43,14700.0,161.9002,164.1658,160.7965,164.0399,14700.0
2015-05-01 10:00:00,169.53,170.75,168.68,170.14,15700.0,164.1367,165.3179,163.3138,164.7273,15700.0
2015-05-01 10:30:00,170.16,170.5,169.03,169.37,13000.0,164.7467,165.0759,163.6526,163.9818,13000.0
2015-05-01 11:00:00,169.47,169.72,169.03,169.52,8200.0,164.0786,164.3207,163.6526,164.127,8200.0
2015-05-01 11:30:00,169.59,169.7,168.82,169.37,17900.0,164.1948,164.3013,163.4493,163.9818,17900.0
2015-05-01 12:00:00,169.19,169.47,168.94,169.22,8700.0,163.8075,164.0786,163.5655,163.8366,8700.0
2015-05-01 12:30:00,169.22,169.22,168.56,168.9,12100.0,163.8366,163.8366,163.1976,163.5268,12100.0
2015-05-01 13:00:00,168.9,169.77,168.78,169.07,20100.0,163.5268,164.3691,163.4106,163.6914,20100.0
2015-05-01 13:30:00,169.03,169.52,168.79,169.42,3700.0,163.6526,164.127,163.4203,164.0302,3700.0
2015-05-01 14:00:00,169.44,170.08,169.44,170.03,3200.0,164.0496,164.6692,164.0496,164.6208,3200.0
2015-05-01 14:30:00,169.95,170.04,169.55,169.64,5200.0,164.5434,164.6305,164.1561,164.2432,5200.0
2015-05-01 15:00:00,169.65,169.89,169.32,169.7,33900.0,164.2529,164.4853,163.9334,164.3013,33900.0
2015-05-01 15:30:00,169.66,170.59,169.59,170.4,37600.0,164.2626,165.163,164.1948,164.9791,37600.0
2015-05-04 09:30:00,170.07,171.95,170.07,170.78,10800.0,164.6596,166.4797,164.6596,165.347,10800.0
2015-05-04 10:00:00,171.06,171.56,170.68,171.53,13900.0,165.6181,166.1022,165.2501,166.0731,13900.0
2015-05-04 10:30:00,171.49,171.64,170.86,171.58,8300.0,166.0344,166.1796,165.4244,166.1215,8300.0
2015-05-04 11:00:00,171.37,171.82,171.11,171.36,16000.0,165.9182,166.3539,165.6665,165.9085,16000.0
2015-05-04 11:30:00,171.64,172.08,170.97,171.97,25900.0,166.1796,166.6056,165.5309,166.4991,25900.0
2015-05-04 12:00:00,171.96,172.49,171.67,172.13,14300.0,166.4894,167.0026,166.2087,166.654,14300.0
2015-05-04 12:30:00,171.99,172.39,171.75,172.11,8300.0,166.5185,166.9057,166.2861,166.6347,8300.0
2015-05-04 13:00:00,171.86,172.0,171.34,171.89,7300.0,166.3926,166.5282,165.8891,166.4217,7300.0
2015-05-04 13:30:00,171.82,172.36,171.42,172.36,7600.0,166.3539,166.8767,165.9666,166.8767,7600.0
2015-05-04 14:00:00,172.2,172.44,171.96,172.44,7500.0,166.7218,166.9542,166.4894,166.9542,7500.0
2015-05-04 14:30:00,172.29,173.0,172.27,172.8,24400.0,166.8089,167.4963,166.7896,167.3027,24400.0
2015-05-04 15:00:00,172.73,173.39,172.71,173.36,37400.0,167.2349,167.8739,167.2156,167.8449,37400.0
2015-05-04 15:30:00,173.11,173.44,173.03,173.14,57600.0,167.6028,167.9223,167.5254,167.6319,57600.0
2015-05-05 09:30:00,172.83,174.94,172.8,174.12,20600.0,167.3317,169.3746,167.3027,168.5807,20600.0
2015-05-05 10:00:00,173.95,173.95,172.3,173.95,36400.0,168.4161,168.4161,166.8186,168.4161,36400.0
2015-05-05 10:30:00,173.76,173.96,172.56,172.56,17500.0,168.2322,168.4258,167.0703,167.0703,17500.0
2015-05-05 11:00:00,172.31,172.79,171.56,171.56,23100.0,166.8283,167.293,166.1022,166.1022,23100.0
2015-05-05 11:30:00,171.71,172.23,171.25,172.16,15100.0,166.2474,166.7508,165.802,166.6831,15100.0
2015-05-05 12:00:00,172.17,172.49,171.99,172.42,17100.0,166.6927,167.0026,166.5185,166.9348,17100.0
2015-05-05 12:30:00,172.4,172.91,172.25,172.45,28000.0,166.9154,167.4092,166.7702,166.9638,28000.0
2015-05-05 13:00:00,172.37,172.56,171.1,171.9,23300.0,166.8864,167.0703,165.6568,166.4313,23300.0
2015-05-05 13:30:00,171.67,171.79,170.7,170.89,4000.0,166.2087,166.3248,165.2695,165.4535,4000.0
2015-05-05 14:00:00,170.72,170.79,170.21,170.26,7200.0,165.2889,165.3566,164.7951,164.8435,7200.0
2015-05-05 14:30:00,170.4,170.4,169.74,169.82,7600.0,164.9791,164.9791,164.3401,164.4175,7600.0
2015-05-05 15:00:00,169.85,171.18,169.79,171.11,15200.0,164.4466,165.7342,164.3885,165.6665,15200.0
2015-05-05 15:30:00,171.1,171.1,170.28,170.33,36200.0,165.6568,165.6568,164.8629,164.9113,36200.0
2015-05-06 09:30:00,170.84,170.84,168.15,169.05,14200.0,165.4051,165.4051,162.8006,163.672,14200.0
2015-05-06 10:00:00,169.02,169.57,168.08,169.45,9700.0,163.643,164.1755,162.7329,164.0593,9700.0
2015-05-06 10:30:00,169.56,170.69,169.22,170.43,15800.0,164.1658,165.2598,163.8366,165.0081,15800.0
2015-05-06 11:00:00,170.48,170.48,169.27,170.2,7100.0,165.0565,165.0565,163.885,164.7854,7100.0
2015-05-06 11:30:00,170.3,170.72,170.28,170.57,4200.0,164.8822,165.2889,164.8629,165.1436,4200.0
2015-05-06 12:00:00,170.29,171.06,170.1,170.72,9300.0,164.8726,165.6181,164.6886,165.2889,9300.0
2015-05-06 12:30:00,170.82,171.04,170.41,170.49,5800.0,165.3857,165.5987,164.9887,165.0662,5800.0
2015-05-06 13:00:00,170.49,170.67,170.13,170.29,5400.0,165.0662,165.2405,164.7176,164.8726,5400.0
2015-05-06 13:30:00,170.14,170.14,169.54,169.96,4500.0,164.7273,164.7273,164.1464,164.5531,4500.0
2015-05-06 14:00:00,170.08,170.25,169.75,170.23,42800.0,164.6692,164.8338,164.3497,164.8145,42800.0
2015-05-06 14:30:00,170.11,170.61,170.11,170.48,11900.0,164.6983,165.1824,164.6983,165.0565,11900.0
2015-05-06 15:00:00,170.53,170.67,169.89,170.27,7000.0,165.1049,165.2405,164.4853,164.8532,7000.0
2015-05-06 15:30:00,170.31,170.92,170.28,170.87,35900.0,164.8919,165.4825,164.8629,165.4341,35900.0
2015-05-07 09:30:00,170.11,171.32,169.37,169.74,8200.0,164.6983,165.8698,163.9818,164.3401,8200.0
2015-05-07 10:00:00,169.57,170.55,169.27,170.13,8200.0,164.1755,165.1243,163.885,164.7176,8200.0
2015-05-07 10:30:00,169.97,171.11,169.9,170.9,5100.0,164.5627,165.6665,164.495,165.4631,5100.0
2015-05-07 11:00:00,170.98,171.66,170.87,171.56,13200.0,165.5406,166.199,165.4341,166.1022,13200.0
2015-05-07 11:30:00,171.45,171.73,170.79,171.46,34800.0,165.9956,166.2667,165.3566,166.0053,34800.0
2015-05-07 12:00:00,171.74,172.26,171.36,171.77,4100.0,166.2764,166.7799,165.9085,166.3055,4100.0
2015-05-07 12:30:00,171.9,172.68,171.9,172.3,5700.0,166.4313,167.1865,166.4313,166.8186,5700.0
2015-05-07 13:00:00,172.36,172.44,171.42,171.7,10400.0,166.8767,166.9542,165.9666,166.2377,10400.0
2015-05-07 13:30:00,171.65,172.0,171.49,171.49,14600.0,166.1893,166.5282,166.0344,166.0344,14600.0
2015-05-07 14:00:00,171.73,172.14,171.7,172.04,7500.0,166.2667,166.6637,166.2377,166.5669,7500.0
2015-05-07 14:30:00,171.99,172.04,171.58,171.87,2100.0,166.5185,166.5669,166.1215,166.4023,2100.0
2015-05-07 15:00:00,171.66,172.0,171.37,171.41,12600.0,166.199,166.5282,165.9182,165.9569,12600.0
2015-05-07 15:30:00,171.54,171.7,171.09,171.4,17000.0,166.0828,166.2377,165.6471,165.9472,17000.0
2015-05-08 09:30:00,173.36,174.33,172.37,172.97,13400.0,167.8449,168.784,166.8864,167.4673,13400.0
2015-05-08 10:00:00,173.25,173.91,172.97,173.86,13000.0,167.7384,168.3774,167.4673,168.329,13000.0
2015-05-08 10:30:00,173.81,174.12,173.55,174.09,12100.0,168.2806,168.5807,168.0288,168.5517,12100.0
2015-05-08 11:00:00,174.15,174.36,173.77,174.03,31400.0,168.6098,168.8131,168.2418,168.4936,31400.0
2015-05-08 11:30:00,173.88,174.0,173.68,173.87,19000.0,168.3483,168.4645,168.1547,168.3387,19000.0
2015-05-08 12:00:00,173.96,174.2,173.81,174.2,20900.0,168.4258,168.6582,168.2806,168.6582,20900.0
2015-05-08 12:30:00,174.11,174.4,173.96,174.25,13400.0,168.571,168.8518,168.4258,168.7066,13400.0
2015-05-08 13:00:00,174.3,174.45,174.12,174.23,9000.0,168.755,168.9002,168.5807,168.6872,9000.0
2015-05-08 13:30:00,174.24,174.4,173.94,174.38,19000.0,168.6969,168.8518,168.4064,168.8324,19000.0
2015-05-08 14:00:00,174.41,174.63,174.16,174.63,10800.0,168.8615,169.0745,168.6194,169.0745,10800.0
2015-05-08 14:30:00,174.61,174.74,174.29,174.32,20200.0,169.0551,169.181,168.7453,168.7743,20200.0
2015-05-08 15:00:00,174.34,174.51,173.95,174.24,31800.0,168.7937,168.9583,168.4161,168.6969,31800.0
2015-05-08 15:30:00,174.24,174.49,174.08,174.37,43600.0,168.6969,168.9389,168.542,168.8228,43600.0
2015-05-11 09:30:00,173.95,175.24,173.71,174.75,9600.0,168.4161,169.6651,168.1838,169.1907,9600.0
2015-05-11 10:00:00,174.66,175.62,174.52,175.43,15900.0,169.1035,170.033,168.968,169.849,15900.0
2015-05-11 10:30:00,175.45,175.7,175.3,175.48,23000.0,169.8684,170.1104,169.7232,169.8974,23000.0
2015-05-11 11:00:00,175.56,175.84,175.51,175.71,6200.0,169.9749,170.246,169.9265,170.1201,6200.0
2015-05-11 11:30:00,175.69,176.06,175.56,176.06,13400.0,170.1008,170.459,169.9749,170.459,13400.0
2015-05-11 12:00:00,176.0,176.16,175.88,176.1,15200.0,170.4009,170.5558,170.2847,170.4977,15200.0
2015-05-11 12:30:00,176.01,176.46,175.92,176.46,17700.0,170.4106,170.8463,170.3234,170.8463,17700.0
2015-05-11 13:00:00,176.4,176.64,176.25,176.64,4300.0,170.7882,171.0205,170.6429,171.0205,4300.0
2015-05-11 13:30:00,176.63,176.65,176.16,176.36,13800.0,171.0109,171.0302,170.5558,170.7494,13800.0
2015-05-11 14:00:00,176.29,176.54,176.17,176.38,26900.0,170.6817,170.9237,170.5655,170.7688,26900.0
2015-05-11 14:30:00,176.42,176.69,175.78,175.78,19000.0,170.8075,171.0689,170.1879,170.1879,19000.0
2015-05-11 15:00:00,175.73,176.35,175.58,176.23,9900.0,170.1395,170.7398,169.9943,170.6236,9900.0
2015-05-11 15:30:00,176.16,176.32,175.35,175.46,47000.0,170.5558,170.7107,169.7716,169.8781,47000.0
2015-05-12 09:30:00,174.78,174.78,173.0,173.0,10900.0,169.2197,169.2197,167.4963,167.4963,10900.0
2015-05-12 10:00:00,172.88,174.14,172.32,173.55,25200.0,167.3802,168.6001,166.838,168.0288,25200.0
2015-05-12 10:30:00,173.81,175.37,173.58,175.33,10100.0,168.2806,169.7909,168.0579,169.7522,10100.0
2015-05-12 11:00:00,175.33,176.03,174.91,175.05,4700.0,169.7522,170.4299,169.3456,169.4811,4700.0
2015-05-12 11:30:00,174.9,175.15,174.6,174.84,4500.0,169.3359,169.5779,169.0454,169.2778,4500.0
2015-05-12 12:00:00,174.83,175.04,174.64,175.01,5100.0,169.2681,169.4714,169.0842,169.4424,5100.0
2015-05-12 12:30:00,175.05,176.26,175.03,176.07,12000.0,169.4811,170.6526,169.4618,170.4687,12000.0
2015-05-12 13:00:00,176.09,177.01,175.85,176.78,17100.0,170.488,171.3788,170.2557,171.1561,17100.0
2015-05-12 13:30:00,176.74,176.76,175.93,176.2,7800.0,171.1174,171.1367,170.3331,170.5945,7800.0
2015-05-12 14:00:00,176.02,177.03,175.98,176.79,13200.0,170.4203,171.3981,170.3815,171.1658,13200.0
2015-05-12 14:30:00,177.01,177.29,176.72,176.8,20500.0,171.3788,171.6499,171.098,171.1754,20500.0
2015-05-12 15:00:00,176.68,177.18,176.67,176.9,24600.0,171.0593,171.5434,171.0496,171.2723,24600.0
2015-05-12 15:30:00,176.92,177.75,176.64,177.24,103100.0,171.2916,172.0952,171.0205,171.6015,103100.0
2015-05-13 09:30:00,178.62,181.28,177.78,178.27,43200.0,172.9375,175.5129,172.1243,172.5987,43200.0
2015-05-13 10:00:00,178.31,180.26,178.21,179.99,59400.0,172.6374,174.5254,172.5406,174.264,59400.0
2015-05-13 10:30:00,180.0,180.73,179.78,180.12,73300.0,174.2736,174.9804,174.0606,174.3898,73300.0
2015-05-13 11:00:00,179.99,180.75,179.4,180.65,65500.0,174.264,174.9998,173.6927,174.903,65500.0
2015-05-13 11:30:00,180.6,182.22,180.41,181.69,63300.0,174.8546,176.423,174.6706,175.9099,63300.0
2015-05-13 12:00:00,181.7,182.75,181.67,182.74,22500.0,175.9196,176.9362,175.8905,176.9265,22500.0
2015-05-13 12:30:00,182.69,183.38,182.59,183.28,34100.0,176.8781,177.5461,176.7813,177.4493,34100.0
2015-05-13 13:00:00,183.3,183.5,182.78,182.97,101600.0,177.4687,177.6623,176.9652,177.1492,101600.0
2015-05-13 13:30:00,183.02,183.37,182.85,183.26,21900.0,177.1976,177.5364,177.033,177.4299,21900.0
2015-05-13 14:00:00,183.27,183.34,182.7,183.08,25900.0,177.4396,177.5074,176.8878,177.2557,25900.0
2015-05-13 14:30:00,182.89,183.4,182.17,182.48,38200.0,177.0717,177.5655,176.3746,176.6748,38200.0
2015-05-13 15:00:00,182.48,182.55,181.38,181.43,48400.0,176.6748,176.7425,175.6097,175.6582,48400.0
2015-05-13 15:30:00,181.51,181.51,179.99,180.0,208400.0,175.7356,175.7356,174.264,174.2736,208400.0
2015-05-14 09:30:00,181.01,181.99,179.05,179.23,52200.0,175.2515,176.2003,173.3539,173.5281,52200.0
2015-05-14 10:00:00,179.28,181.26,179.27,181.0,20800.0,173.5766,175.4936,173.5669,175.2418,20800.0
2015-05-14 10:30:00,180.85,181.45,180.05,180.05,14700.0,175.0966,175.6775,174.3221,174.3221,14700.0
2015-05-14 11:00:00,180.03,180.35,179.35,180.35,28900.0,174.3027,174.6125,173.6443,174.6125,28900.0
2015-05-14 11:30:00,180.36,180.54,179.69,179.9,31800.0,174.6222,174.7965,173.9735,174.1768,31800.0
2015-05-14 12:00:00,179.9,180.2,179.72,179.9,12600.0,174.1768,174.4673,174.0026,174.1768,12600.0
2015-05-14 12:30:00,180.03,180.63,179.94,180.62,37500.0,174.3027,174.8836,174.2156,174.8739,37500.0
2015-05-14 13:00:00,180.72,181.28,180.58,181.27,12500.0,174.9707,175.5129,174.8352,175.5032,12500.0
2015-05-14 13:30:00,181.18,181.51,181.05,181.07,15900.0,175.4161,175.7356,175.2902,175.3096,15900.0
2015-05-14 14:00:00,181.18,181.27,180.97,181.08,11200.0,175.4161,175.5032,175.2128,175.3193,11200.0
2015-05-14 14:30:00,181.08,181.25,181.07,181.09,14600.0,175.3193,175.4839,175.3096,175.329,14600.0
2015-05-14 15:00:00,181.17,181.17,180.51,180.66,41600.0,175.4064,175.4064,174.7674,174.9127,41600.0
2015-05-14 15:30:00,180.73,181.2,180.41,181.11,97000.0,174.9804,175.4355,174.6706,175.3483,97000.0
2015-05-15 09:30:00,180.75,181.71,179.67,180.13,28000.0,174.9998,175.9292,173.9541,174.3995,28000.0
2015-05-15 10:00:00,179.89,180.81,179.78,180.81,7100.0,174.1671,175.0579,174.0606,175.0579,7100.0
2015-05-15 10:30:00,180.99,181.91,180.51,181.91,20400.0,175.2322,176.1229,174.7674,176.1229,20400.0
2015-05-15 11:00:00,181.83,182.37,181.61,182.11,16300.0,176.0454,176.5683,175.8324,176.3165,16300.0
2015-05-15 11:30:00,182.03,182.41,181.76,182.19,18000.0,176.2391,176.607,175.9777,176.394,18000.0
2015-05-15 12:00:00,182.29,182.55,182.29,182.31,11700.0,176.4908,176.7425,176.4908,176.5102,11700.0
2015-05-15 12:30:00,182.2,182.47,182.09,182.21,8900.0,176.4037,176.6651,176.2972,176.4133,8900.0
2015-05-15 13:00:00,182.24,182.74,182.16,182.39,13500.0,176.4424,176.9265,176.3649,176.5876,13500.0
2015-05-15 13:30:00,182.39,182.63,182.31,182.51,12400.0,176.5876,176.82,176.5102,176.7038,12400.0
2015-05-15 14:00:00,182.51,183.31,182.49,183.31,21500.0,176.7038,177.4783,176.6844,177.4783,21500.0
2015-05-15 14:30:00,183.35,183.38,182.94,183.14,14800.0,177.5171,177.5461,177.1201,177.3138,14800.0
2015-05-15 15:00:00,183.13,183.19,182.52,182.74,30200.0,177.3041,177.3622,176.7135,176.9265,30200.0
2015-05-15 15:30:00,182.77,183.19,182.48,183.07,57400.0,176.9555,177.3622,176.6748,177.246,57400.0
2015-05-18 09:30:00,182.43,182.65,180.58,181.17,40500.0,176.6263,176.8393,174.8352,175.4064,40500.0
2015-05-18 10:00:00,181.17,181.47,180.5,180.58,12600.0,175.4064,175.6969,174.7577,174.8352,12600.0
2015-05-18 10:30:00,180.6,180.92,180.55,180.55,17300.0,174.8546,175.1644,174.8062,174.8062,17300.0
2015-05-18 11:00:00,180.64,180.69,180.2,180.32,30300.0,174.8933,174.9417,174.4673,174.5835,30300.0
2015-05-18 11:30:00,180.46,180.96,180.32,180.61,36200.0,174.719,175.2031,174.5835,174.8642,36200.0
2015-05-18 12:00:00,180.62,180.66,180.4,180.58,17200.0,174.8739,174.9127,174.6609,174.8352,17200.0
2015-05-18 12:30:00,180.51,180.73,180.34,180.73,13200.0,174.7674,174.9804,174.6028,174.9804,13200.0
2015-05-18 13:00:00,180.71,180.76,180.17,180.17,22400.0,174.9611,175.0095,174.4382,174.4382,22400.0
2015-05-18 13:30:00,180.21,180.92,179.88,180.81,51400.0,174.477,175.1644,174.1575,175.0579,51400.0
2015-05-18 14:00:00,180.83,180.86,179.51,179.51,24100.0,175.0772,175.1063,173.7992,173.7992,24100.0
2015-05-18 14:30:00,179.62,180.76,179.6,180.12,19400.0,173.9057,175.0095,173.8864,174.3898,19400.0
2015-05-18 15:00:00,180.18,180.68,180.17,180.53,18900.0,174.4479,174.932,174.4382,174.7868,18900.0
2015-05-18 15:30:00,180.66,180.67,179.93,180.37,148100.0,174.9127,174.9223,174.2059,174.6319,148100.0
2015-05-19 09:30:00,181.2,182.81,180.62,181.77,26800.0,175.4355,176.9943,174.8739,175.9873,26800.0
2015-05-19 10:00:00,181.88,182.18,181.15,182.06,13200.0,176.0938,176.3843,175.3871,176.2681,13200.0
2015-05-19 10:30:00,182.21,182.21,181.68,181.9,28600.0,176.4133,176.4133,175.9002,176.1132,28600.0
2015-05-19 11:00:00,181.85,182.01,181.08,181.82,51100.0,176.0648,176.2197,175.3193,176.0357,51100.0
2015-05-19 11:30:00,181.72,182.19,181.49,181.65,14400.0,175.9389,176.394,175.7162,175.8712,14400.0
2015-05-19 12:00:00,181.64,181.71,181.31,181.55,19300.0,175.8615,175.9292,175.542,175.7743,19300.0
2015-05-19 12:30:00,181.51,182.24,181.44,182.17,21200.0,175.7356,176.4424,175.6678,176.3746,21200.0
2015-05-19 13:00:00,182.13,182.33,182.04,182.09,14300.0,176.3359,176.5295,176.2487,176.2972,14300.0
2015-05-19 13:30:00,182.14,182.2,181.91,181.91,13800.0,176.3456,176.4037,176.1229,176.1229,13800.0
2015-05-19 14:00:00,181.83,182.05,181.83,181.92,6900.0,176.0454,176.2584,176.0454,176.1326,6900.0
2015-05-19 14:30:00,181.95,182.01,181.23,181.57,29400.0,176.1616,176.2197,175.4645,175.7937,29400.0
2015-05-19 15:00:00,181.72,181.72,181.01,181.5,16200.0,175.9389,175.9389,175.2515,175.7259,16200.0
2015-05-19 15:30:00,181.37,181.7,181.27,181.52,37600.0,175.6001,175.9196,175.5032,175.7453,37600.0
2015-05-20 09:30:00,182.0,183.48,181.26,183.25,30500.0,176.21,177.6429,175.4936,177.4203,30500.0
2015-05-20 10:00:00,183.16,183.16,182.39,182.49,23500.0,177.3331,177.3331,176.5876,176.6844,23500.0
2015-05-20 10:30:00,182.62,183.09,182.4,182.67,26400.0,176.8103,177.2653,176.5973,176.8587,26400.0
2015-05-20 11:00:00,182.48,182.69,181.79,182.66,28800.0,176.6748,176.8781,176.0067,176.849,28800.0
2015-05-20 11:30:00,182.53,182.53,182.11,182.22,13300.0,176.7232,176.7232,176.3165,176.423,13300.0
2015-05-20 12:00:00,182.28,182.35,181.76,182.23,12800.0,176.4811,176.5489,175.9777,176.4327,12800.0
2015-05-20 12:30:00,182.02,182.35,181.99,182.16,18300.0,176.2294,176.5489,176.2003,176.3649,18300.0
2015-05-20 13:00:00,182.16,182.69,182.02,182.3,29700.0,176.3649,176.8781,176.2294,176.5005,29700.0
2015-05-20 13:30:00,182.38,182.94,182.33,182.57,43900.0,176.5779,177.1201,176.5295,176.7619,43900.0
2015-05-20 14:00:00,182.68,183.5,182.51,183.42,29400.0,176.8684,177.6623,176.7038,177.5848,29400.0
2015-05-20 14:30:00,183.34,183.53,182.36,182.59,29000.0,177.5074,177.6913,176.5586,176.7813,29000.0
2015-05-20 15:00:00,182.68,182.81,182.03,182.55,22400.0,176.8684,176.9943,176.2391,176.7425,22400.0
2015-05-20 15:30:00,182.64,182.76,182.25,182.39,146700.0,176.8297,176.9458,176.4521,176.5876,146700.0
2015-05-21 09:30:00,183.05,183.37,181.93,182.78,15300.0,177.2266,177.5364,176.1422,176.9652,15300.0
2015-05-21 10:00:00,182.77,182.9,182.15,182.59,15200.0,176.9555,177.0814,176.3552,176.7813,15200.0
2015-05-21 10:30:00,182.6,182.75,182.35,182.41,16800.0,176.7909,176.9362,176.5489,176.607,16800.0
2015-05-21 11:00:00,182.43,182.67,182.23,182.55,19100.0,176.6263,176.8587,176.4327,176.7425,19100.0
2015-05-21 11:30:00,182.55,182.63,182.3,182.53,13100.0,176.7425,176.82,176.5005,176.7232,13100.0
2015-05-21 12:00:00,182.47,183.13,182.3,183.13,17200.0,176.6651,177.3041,176.5005,177.3041,17200.0
2015-05-21 12:30:00,182.92,183.13,182.92,183.06,3000.0,177.1008,177.3041,177.1008,177.2363,3000.0
2015-05-21 13:00:00,183.06,183.07,182.7,182.81,12300.0,177.2363,177.246,176.8878,176.9943,12300.0
2015-05-21 13:30:00,182.81,182.97,182.12,182.24,19600.0,176.9943,177.1492,176.3262,176.4424,19600.0
2015-05-21 14:00:00,182.25,182.95,182.2,182.86,13200.0,176.4521,177.1298,176.4037,177.0427,13200.0
2015-05-21 14:30:00,182.85,182.91,182.65,182.72,11900.0,177.033,177.0911,176.8393,176.9071,11900.0
2015-05-21 15:00:00,182.7,182.71,182.24,182.4,11700.0,176.8878,176.8974,176.4424,176.5973,11700.0
2015-05-21 15:30:00,182.53,182.85,182.29,182.53,38000.0,176.7232,177.033,176.4908,176.7232,38000.0
2015-05-22 09:30:00,181.98,183.04,181.52,182.47,6400.0,176.1907,177.2169,175.7453,176.6651,6400.0
2015-05-22 10:00:00,182.47,182.59,181.91,182.34,40200.0,176.6651,176.7813,176.1229,176.5392,40200.0
2015-05-22 10:30:00,182.34,182.35,182.0,182.28,5000.0,176.5392,176.5489,176.21,176.4811,5000.0
2015-05-22 11:00:00,182.29,182.39,181.78,181.79,7900.0,176.4908,176.5876,175.997,176.0067,7900.0
2015-05-22 11:30:00,181.83,182.5,181.69,182.38,27300.0,176.0454,176.6941,175.9099,176.5779,27300.0
2015-05-22 12:00:00,182.39,182.42,182.13,182.28,14800.0,176.5876,176.6167,176.3359,176.4811,14800.0
2015-05-22 12:30:00,182.33,182.44,182.1,182.34,25300.0,176.5295,176.636,176.3068,176.5392,25300.0
2015-05-22 13:00:00,182.33,182.63,182.14,182.52,38500.0,176.5295,176.82,176.3456,176.7135,38500.0
2015-05-22 13:30:00,182.6,182.67,181.95,181.95,10600.0,176.7909,176.8587,176.1616,176.1616,10600.0
2015-05-22 14:00:00,182.15,182.33,182.09,182.21,9200.0,176.3552,176.5295,176.2972,176.4133,9200.0
2015-05-22 14:30:00,182.14,182.52,181.85,182.17,41500.0,176.3456,176.7135,176.0648,176.3746,41500.0
2015-05-22 15:00:00,182.16,182.4,182.1,182.1,22100.0,176.3649,176.5973,176.3068,176.3068,22100.0
2015-05-22 15:30:00,182.13,182.21,181.49,181.77,51400.0,176.3359,176.4133,175.7162,175.9873,51400.0
2015-05-26 09:30:00,181.36,182.99,181.14,181.28,29100.0,175.5904,177.1685,175.3774,175.5129,29100.0
2015-05-26 10:00:00,181.4,181.83,180.04,180.53,31300.0,175.6291,176.0454,174.3124,174.7868,31300.0
2015-05-26 10:30:00,180.61,180.89,180.02,180.86,34100.0,174.8642,175.1353,174.293,175.1063,34100.0
2015-05-26 11:00:00,180.86,181.03,180.43,180.47,29300.0,175.1063,175.2709,174.69,174.7287,29300.0
2015-05-26 11:30:00,180.43,180.95,180.19,180.82,29200.0,174.69,175.1934,174.4576,175.0676,29200.0
2015-05-26 12:00:00,180.85,180.93,180.52,180.74,23400.0,175.0966,175.1741,174.7771,174.9901,23400.0
2015-05-26 12:30:00,180.78,181.48,180.71,181.01,17100.0,175.0288,175.7066,174.9611,175.2515,17100.0
2015-05-26 13:00:00,181.0,181.27,180.75,181.0,20200.0,175.2418,175.5032,174.9998,175.2418,20200.0
2015-05-26 13:30:00,181.01,181.04,179.98,180.05,19600.0,175.2515,175.2806,174.2543,174.3221,19600.0
2015-05-26 14:00:00,180.01,180.25,179.77,180.0,30100.0,174.2833,174.5157,174.051,174.2736,30100.0
2015-05-26 14:30:00,180.0,180.15,179.46,180.0,35300.0,174.2736,174.4189,173.7508,174.2736,35300.0
2015-05-26 15:00:00,179.89,180.96,179.88,180.58,31900.0,174.1671,175.2031,174.1575,174.8352,31900.0
2015-05-26 15:30:00,180.51,180.65,180.0,180.24,106700.0,174.7674,174.903,174.2736,174.506,106700.0
2015-05-27 09:30:00,181.32,182.13,179.16,179.83,21800.0,175.5517,176.3359,173.4604,174.1091,21800.0
2015-05-27 10:00:00,179.84,180.15,179.35,179.67,28100.0,174.1187,174.4189,173.6443,173.9541,28100.0
2015-05-27 10:30:00,179.71,179.85,178.29,178.29,40100.0,173.9929,174.1284,172.618,172.618,40100.0
2015-05-27 11:00:00,178.26,178.59,177.82,178.22,52700.0,172.589,172.9085,172.163,172.5503,52700.0
2015-05-27 11:30:00,178.28,178.69,177.96,178.6,52500.0,172.6084,173.0053,172.2985,172.9182,52500.0
2015-05-27 12:00:00,178.59,179.25,178.59,178.7,25200.0,172.9085,173.5475,172.9085,173.015,25200.0
2015-05-27 12:30:00,178.73,178.97,177.99,178.21,51400.0,173.0441,173.2764,172.3276,172.5406,51400.0
2015-05-27 13:00:00,178.29,178.73,178.21,178.47,25500.0,172.618,173.0441,172.5406,172.7923,25500.0
2015-05-27 13:30:00,178.45,178.86,178.45,178.61,27200.0,172.773,173.1699,172.773,172.9279,27200.0
2015-05-27 14:00:00,178.69,179.52,178.68,179.06,37500.0,173.0053,173.8089,172.9956,173.3636,37500.0
2015-05-27 14:30:00,179.01,179.01,178.42,178.61,32600.0,173.3151,173.3151,172.7439,172.9279,32600.0
2015-05-27 15:00:00,178.69,179.03,177.64,177.72,63400.0,173.0053,173.3345,171.9887,172.0662,63400.0
2015-05-27 15:30:00,177.75,179.46,177.75,179.26,129100.0,172.0952,173.7508,172.0952,173.5572,129100.0
2015-05-28 09:30:00,179.75,180.68,176.24,177.07,33000.0,174.0316,174.932,170.6333,171.4369,33000.0
2015-05-28 10:00:00,177.09,179.21,177.09,177.89,68400.0,171.4562,173.5088,171.4562,172.2308,68400.0
2015-05-28 10:30:00,177.69,179.23,177.46,178.31,43600.0,172.0371,173.5281,171.8145,172.6374,43600.0
2015-05-28 11:00:00,178.44,178.88,177.79,178.06,26700.0,172.7633,173.1893,172.134,172.3954,26700.0
2015-05-28 11:30:00,177.98,178.18,177.37,178.18,23500.0,172.3179,172.5115,171.7273,172.5115,23500.0
2015-05-28 12:00:00,178.35,178.73,178.19,178.26,25000.0,172.6761,173.0441,172.5212,172.589,25000.0
2015-05-28 12:30:00,178.19,178.23,177.48,177.82,28100.0,172.5212,172.56,171.8338,172.163,28100.0
2015-05-28 13:00:00,177.83,178.31,177.65,178.07,17400.0,172.1727,172.6374,171.9984,172.405,17400.0
2015-05-28 13:30:00,178.2,178.66,177.85,178.06,19100.0,172.5309,172.9763,172.192,172.3954,19100.0
2015-05-28 14:00:00,178.24,178.57,177.93,178.37,22400.0,172.5696,172.8891,172.2695,172.6955,22400.0
2015-05-28 14:30:00,178.49,178.7,177.95,178.45,28000.0,172.8117,173.015,172.2889,172.773,28000.0
2015-05-28 15:00:00,178.45,178.55,177.78,177.88,37300.0,172.773,172.8698,172.1243,172.2211,37300.0
2015-05-28 15:30:00,177.88,178.69,177.77,178.6,85700.0,172.2211,173.0053,172.1146,172.9182,85700.0
2015-05-29 09:30:00,178.86,180.46,177.72,178.97,33248.0,173.1699,174.719,172.0662,173.2764,33248.0
2015-05-29 10:00:00,178.58,179.51,178.3,178.69,28184.0,172.8988,173.7992,172.6277,173.0053,28184.0
2015-05-29 10:30:00,178.7,178.7,175.87,175.99,50943.0,173.015,173.015,170.275,170.3912,50943.0
2015-05-29 11:00:00,176.0,176.34,175.46,175.99,47935.0,170.4009,170.7301,169.8781,170.3912,47935.0
2015-05-29 11:30:00,175.96,177.29,175.62,176.95,27543.0,170.3622,171.6499,170.033,171.3207,27543.0
2015-05-29 12:00:00,177.03,177.92,176.8,177.61,40648.0,171.3981,172.2598,171.1754,171.9597,40648.0
2015-05-29 12:30:00,177.58,177.81,177.01,177.01,26220.0,171.9306,172.1533,171.3788,171.3788,26220.0
2015-05-29 13:00:00,177.01,177.96,177.01,177.4,30107.0,171.3788,172.2985,171.3788,171.7564,30107.0
2015-05-29 13:30:00,177.42,177.76,177.09,177.1,31200.0,171.7757,172.1049,171.4562,171.4659,31200.0
2015-05-29 14:00:00,177.14,177.27,176.37,176.39,51095.0,171.5046,171.6305,170.7591,170.7785,51095.0
2015-05-29 14:30:00,176.38,177.51,176.1,177.03,35564.0,170.7688,171.8629,170.4977,171.3981,35564.0
2015-05-29 15:00:00,177.03,177.19,176.66,176.85,47726.0,171.3981,171.553,171.0399,171.2239,47726.0
2015-05-29 15:30:00,177.0,177.2,175.71,176.19,251421.0,171.3691,171.5627,170.1201,170.5849,251421.0
2015-06-01 09:30:00,177.42,178.21,175.24,175.96,16893.0,171.7757,172.5406,169.6651,170.3622,16893.0
2015-06-01 10:00:00,176.18,176.62,174.6,175.34,29482.0,170.5752,171.0012,169.0454,169.7619,29482.0
2015-06-01 10:30:00,175.4,176.66,175.32,176.52,12700.0,169.82,171.0399,169.7425,170.9044,12700.0
2015-06-01 11:00:00,176.43,176.61,176.05,176.32,19988.0,170.8172,170.9915,170.4493,170.7107,19988.0
2015-06-01 11:30:00,176.24,176.51,176.06,176.5,14570.0,170.6333,170.8947,170.459,170.885,14570.0
2015-06-01 12:00:00,176.39,177.76,176.39,177.61,21468.0,170.7785,172.1049,170.7785,171.9597,21468.0
2015-06-01 12:30:00,177.53,177.6,177.06,177.2,26170.0,171.8822,171.95,171.4272,171.5627,26170.0
2015-06-01 13:00:00,177.21,177.31,176.98,177.12,44780.0,171.5724,171.6692,171.3497,171.4853,44780.0
2015-06-01 13:30:00,177.09,177.76,177.09,177.27,32097.0,171.4562,172.1049,171.4562,171.6305,32097.0
2015-06-01 14:00:00,177.29,177.3,176.98,177.13,23113.0,171.6499,171.6595,171.3497,171.495,23113.0
2015-06-01 14:30:00,177.18,177.26,176.97,177.11,18872.0,171.5434,171.6208,171.34,171.4756,18872.0
2015-06-01 15:00:00,177.08,177.3,177.06,177.16,32051.0,171.4465,171.6595,171.4272,171.524,32051.0
2015-06-01 15:30:00,177.25,177.57,176.96,177.36,44965.0,171.6111,171.921,171.3304,171.7176,44965.0
2015-06-02 09:30:00,176.92,177.59,175.99,177.36,15154.0,171.2916,171.9403,170.3912,171.7176,15154.0
2015-06-02 10:00:00,177.53,178.42,177.22,177.62,12910.0,171.8822,172.7439,171.5821,171.9694,12910.0
2015-06-02 10:30:00,177.67,178.32,177.4,177.63,8533.0,172.0178,172.6471,171.7564,171.979,8533.0
2015-06-02 11:00:00,177.53,178.08,177.19,177.93,7598.0,171.8822,172.4147,171.553,172.2695,7598.0
2015-06-02 11:30:00,177.84,178.47,177.84,178.26,4261.0,172.1824,172.7923,172.1824,172.589,4261.0
2015-06-02 12:00:00,178.27,179.11,178.26,179.0,33693.0,172.5987,173.412,172.589,173.3055,33693.0
2015-06-02 12:30:00,178.99,179.74,178.95,179.47,41673.0,173.2958,174.0219,173.2571,173.7605,41673.0
2015-06-02 13:00:00,179.48,179.56,178.96,179.55,21090.0,173.7702,173.8476,173.2667,173.838,21090.0
2015-06-02 13:30:00,179.54,179.54,179.05,179.3,11546.0,173.8283,173.8283,173.3539,173.5959,11546.0
2015-06-02 14:00:00,179.25,179.4,178.73,178.77,3663.0,173.5475,173.6927,173.0441,173.0828,3663.0
2015-06-02 14:30:00,178.62,178.76,178.11,178.34,5313.0,172.9375,173.0731,172.4438,172.6665,5313.0
2015-06-02 15:00:00,178.48,178.62,178.09,178.62,9809.0,172.802,172.9375,172.4244,172.9375,9809.0
2015-06-02 15:30:00,178.6,178.7,178.32,178.49,23788.0,172.9182,173.015,172.6471,172.8117,23788.0
2015-06-03 09:30:00,178.33,179.58,178.07,178.79,9631.0,172.6568,173.867,172.405,173.1021,9631.0
2015-06-03 10:00:00,178.35,179.48,178.3,179.1,38675.0,172.6761,173.7702,172.6277,173.4023,38675.0
2015-06-03 10:30:00,179.52,180.2,179.51,179.51,6240.0,173.8089,174.4673,173.7992,173.7992,6240.0
2015-06-03 11:00:00,179.59,180.34,179.5,180.17,10229.0,173.8767,174.6028,173.7896,174.4382,10229.0
2015-06-03 11:30:00,179.81,179.95,179.3,179.53,10742.0,174.0897,174.2252,173.5959,173.8186,10742.0
2015-06-03 12:00:00,179.58,179.75,179.37,179.38,4138.0,173.867,174.0316,173.6637,173.6734,4138.0
2015-06-03 12:30:00,179.46,179.78,179.18,179.78,8572.0,173.7508,174.0606,173.4797,174.0606,8572.0
2015-06-03 13:00:00,179.88,180.3,179.77,180.13,6964.0,174.1575,174.5641,174.051,174.3995,6964.0
2015-06-03 13:30:00,180.14,180.38,180.1,180.33,5959.0,174.4092,174.6416,174.3705,174.5931,5959.0
2015-06-03 14:00:00,180.32,180.75,180.32,180.62,16777.0,174.5835,174.9998,174.5835,174.8739,16777.0
2015-06-03 14:30:00,180.67,180.67,180.17,180.38,9798.0,174.9223,174.9223,174.4382,174.6416,9798.0
2015-06-03 15:00:00,180.18,180.18,179.64,179.64,8884.0,174.4479,174.4479,173.9251,173.9251,8884.0
2015-06-03 15:30:00,179.71,179.91,179.55,179.7,19547.0,173.9929,174.1865,173.838,173.9832,19547.0
2015-06-04 09:30:00,179.04,180.04,178.47,179.12,5548.0,173.3442,174.3124,172.7923,173.4216,5548.0
2015-06-04 10:00:00,179.09,179.61,178.78,178.78,22541.0,173.3926,173.8961,173.0925,173.0925,22541.0
2015-06-04 10:30:00,178.5,179.17,178.13,178.9,25807.0,172.8214,173.4701,172.4631,173.2086,25807.0
2015-06-04 11:00:00,178.6,179.17,178.06,178.64,6214.0,172.9182,173.4701,172.3954,172.9569,6214.0
2015-06-04 11:30:00,178.73,179.18,178.53,178.9,10412.0,173.0441,173.4797,172.8504,173.2086,10412.0
2015-06-04 12:00:00,178.86,179.29,178.72,179.29,7449.0,173.1699,173.5862,173.0344,173.5862,7449.0
2015-06-04 12:30:00,179.27,180.04,179.08,179.95,9617.0,173.5669,174.3124,173.3829,174.2252,9617.0
2015-06-04 13:00:00,180.02,180.04,178.18,178.23,9832.0,174.293,174.3124,172.5115,172.56,9832.0
2015-06-04 13:30:00,178.32,178.83,178.24,178.42,5664.0,172.6471,173.1409,172.5696,172.7439,5664.0
2015-06-04 14:00:00,178.16,179.41,178.16,179.41,6721.0,172.4922,173.7024,172.4922,173.7024,6721.0
2015-06-04 14:30:00,179.28,179.29,178.67,178.69,9200.0,173.5766,173.5862,172.986,173.0053,9200.0
2015-06-04 15:00:00,178.7,178.8,178.18,178.2,4171.0,173.015,173.1118,172.5115,172.5309,4171.0
2015-06-04 15:30:00,178.27,178.52,178.04,178.39,16012.0,172.5987,172.8407,172.376,172.7149,16012.0
2015-06-05 09:30:00,177.93,178.69,176.62,178.29,7678.0,172.2695,173.0053,171.0012,172.618,7678.0
2015-06-05 10:00:00,178.23,179.47,178.21,179.38,16369.0,172.56,173.7605,172.5406,173.6734,16369.0
2015-06-05 10:30:00,179.25,179.4,178.78,179.2,22164.0,173.5475,173.6927,173.0925,173.4991,22164.0
2015-06-05 11:00:00,179.2,179.41,178.78,179.21,17467.0,173.4991,173.7024,173.0925,173.5088,17467.0
2015-06-05 11:30:00,179.17,179.37,178.95,179.22,14269.0,173.4701,173.6637,173.2571,173.5185,14269.0
2015-06-05 12:00:00,179.5,179.59,179.1,179.11,9700.0,173.7896,173.8767,173.4023,173.412,9700.0
2015-06-05 12:30:00,179.1,179.45,179.07,179.3,5832.0,173.4023,173.7411,173.3732,173.5959,5832.0
2015-06-05 13:00:00,179.4,179.71,179.27,179.71,11555.0,173.6927,173.9929,173.5669,173.9929,11555.0
2015-06-05 13:30:00,179.7,179.97,179.59,179.8,13800.0,173.9832,174.2446,173.8767,174.08,13800.0
2015-06-05 14:00:00,179.81,179.98,179.61,179.98,13108.0,174.0897,174.2543,173.8961,174.2543,13108.0
2015-06-05 14:30:00,179.93,180.28,179.8,180.18,21503.0,174.2059,174.5447,174.08,174.4479,21503.0
2015-06-05 15:00:00,180.1,180.26,179.81,179.9,24525.0,174.3705,174.5254,174.0897,174.1768,24525.0
2015-06-05 15:30:00,180.0,180.21,179.58,179.98,30755.0,174.2736,174.477,173.867,174.2543,30755.0
2015-06-08 09:30:00,178.98,179.72,177.32,178.31,16672.0,173.2861,174.0026,171.6789,172.6374,16672.0
2015-06-08 10:00:00,178.86,178.86,178.06,178.06,5900.0,173.1699,173.1699,172.3954,172.3954,5900.0
2015-06-08 10:30:00,178.05,178.25,177.75,177.94,10038.0,172.3857,172.5793,172.0952,172.2792,10038.0
2015-06-08 11:00:00,178.05,178.4,177.85,178.17,30510.0,172.3857,172.7245,172.192,172.5019,30510.0
2015-06-08 11:30:00,178.16,178.37,177.85,178.15,29741.0,172.4922,172.6955,172.192,172.4825,29741.0
2015-06-08 12:00:00,178.08,178.4,178.01,178.29,8077.0,172.4147,172.7245,172.347,172.618,8077.0
2015-06-08 12:30:00,178.29,178.43,177.94,178.0,6386.0,172.618,172.7536,172.2792,172.3373,6386.0
2015-06-08 13:00:00,177.99,178.15,177.89,177.97,6411.0,172.3276,172.4825,172.2308,172.3082,6411.0
2015-06-08 13:30:00,178.0,178.11,177.6,178.08,17738.0,172.3373,172.4438,171.95,172.4147,17738.0
2015-06-08 14:00:00,178.01,178.03,177.69,177.79,13889.0,172.347,172.3663,172.0371,172.134,13889.0
2015-06-08 14:30:00,177.87,178.5,177.87,178.3,15305.0,172.2114,172.8214,172.2114,172.6277,15305.0
2015-06-08 15:00:00,178.34,178.46,177.48,177.78,10409.0,172.6665,172.7826,171.8338,172.1243,10409.0
2015-06-08 15:30:00,177.86,177.88,177.38,177.5,27064.0,172.2017,172.2211,171.737,171.8532,27064.0
2015-06-09 09:30:00,177.24,178.43,176.53,177.59,4760.0,171.6015,172.7536,170.914,171.9403,4760.0
2015-06-09 10:00:00,177.5,178.01,177.0,177.07,41455.0,171.8532,172.347,171.3691,171.4369,41455.0
2015-06-09 10:30:00,177.02,177.42,176.65,177.16,12477.0,171.3885,171.7757,171.0302,171.524,12477.0
2015-06-09 11:00:00,177.4,178.59,177.4,178.52,8062.0,171.7564,172.9085,171.7564,172.8407,8062.0
2015-06-09 11:30:00,178.58,178.96,178.58,178.79,7700.0,172.8988,173.2667,172.8988,173.1021,7700.0
2015-06-09 12:00:00,178.86,178.87,178.31,178.41,2427.0,173.1699,173.1796,172.6374,172.7342,2427.0
2015-06-09 12:30:00,178.47,178.63,178.22,178.56,10119.0,172.7923,172.9472,172.5503,172.8795,10119.0
2015-06-09 13:00:00,178.92,179.34,178.82,179.34,1600.0,173.228,173.6346,173.1312,173.6346,1600.0
2015-06-09 13:30:00,179.38,179.39,178.55,178.6,26992.0,173.6734,173.6831,172.8698,172.9182,26992.0
2015-06-09 14:00:00,178.7,178.76,178.37,178.63,15080.0,173.015,173.0731,172.6955,172.9472,15080.0
2015-06-09 14:30:00,178.7,179.05,178.6,179.02,27716.0,173.015,173.3539,172.9182,173.3248,27716.0
2015-06-09 15:00:00,179.02,179.02,178.62,178.72,11563.0,173.3248,173.3248,172.9375,173.0344,11563.0
2015-06-09 15:30:00,178.71,179.45,178.62,179.24,26962.0,173.0247,173.7411,172.9375,173.5378,26962.0
2015-06-10 09:30:00,180.0,180.95,179.2,180.34,5752.0,174.2736,175.1934,173.4991,174.6028,5752.0
2015-06-10 10:00:00,180.34,180.76,179.97,180.32,18311.0,174.6028,175.0095,174.2446,174.5835,18311.0
2015-06-10 10:30:00,180.35,180.91,180.09,180.69,14500.0,174.6125,175.1547,174.3608,174.9417,14500.0
2015-06-10 11:00:00,180.91,181.3,180.5,180.58,14777.0,175.1547,175.5323,174.7577,174.8352,14777.0
2015-06-10 11:30:00,180.58,180.68,179.65,180.17,13087.0,174.8352,174.932,173.9348,174.4382,13087.0
2015-06-10 12:00:00,180.42,180.47,180.06,180.11,10378.0,174.6803,174.7287,174.3317,174.3801,10378.0
2015-06-10 12:30:00,180.12,180.12,179.75,179.75,5488.0,174.3898,174.3898,174.0316,174.0316,5488.0
2015-06-10 13:00:00,179.67,179.97,179.53,179.58,22714.0,173.9541,174.2446,173.8186,173.867,22714.0
2015-06-10 13:30:00,179.58,179.67,179.4,179.64,11577.0,173.867,173.9541,173.6927,173.9251,11577.0
2015-06-10 14:00:00,179.8,180.03,179.76,179.9,10300.0,174.08,174.3027,174.0413,174.1768,10300.0
2015-06-10 14:30:00,179.86,180.02,179.71,180.02,10528.0,174.1381,174.293,173.9929,174.293,10528.0
2015-06-10 15:00:00,179.77,180.06,179.7,179.85,9768.0,174.051,174.3317,173.9832,174.1284,9768.0
2015-06-10 15:30:00,179.75,179.95,179.52,179.8,42341.0,174.0316,174.2252,173.8089,174.08,42341.0
2015-06-11 09:30:00,179.82,180.06,179.04,180.06,5579.0,174.0994,174.3317,173.3442,174.3317,5579.0
2015-06-11 10:00:00,180.11,180.5,179.29,179.6,33398.0,174.3801,174.7577,173.5862,173.8864,33398.0
2015-06-11 10:30:00,179.54,179.82,179.26,179.82,6997.0,173.8283,174.0994,173.5572,174.0994,6997.0
2015-06-11 11:00:00,179.75,179.93,179.49,179.69,7877.0,174.0316,174.2059,173.7799,173.9735,7877.0
2015-06-11 11:30:00,179.8,180.38,179.75,180.31,10200.0,174.08,174.6416,174.0316,174.5738,10200.0
2015-06-11 12:00:00,180.26,180.26,179.75,179.86,4807.0,174.5254,174.5254,174.0316,174.1381,4807.0
2015-06-11 12:30:00,179.81,180.75,179.67,180.55,11142.0,174.0897,174.9998,173.9541,174.8062,11142.0
2015-06-11 13:00:00,180.6,181.31,180.36,181.31,10971.0,174.8546,175.542,174.6222,175.542,10971.0
2015-06-11 13:30:00,181.35,181.37,180.58,180.71,17304.0,175.5807,175.6001,174.8352,174.9611,17304.0
2015-06-11 14:00:00,180.87,181.2,180.84,181.0,9250.0,175.116,175.4355,175.0869,175.2418,9250.0
2015-06-11 14:30:00,181.02,181.56,180.94,181.52,17601.0,175.2612,175.784,175.1837,175.7453,17601.0
2015-06-11 15:00:00,181.5,181.5,181.19,181.32,7977.0,175.7259,175.7259,175.4258,175.5517,7977.0
2015-06-11 15:30:00,181.3,181.79,181.1,181.79,28923.0,175.5323,176.0067,175.3387,176.0067,28923.0
2015-06-12 09:30:00,180.86,181.85,179.68,180.45,16822.0,175.1063,176.0648,173.9638,174.7093,16822.0
2015-06-12 10:00:00,180.45,180.93,180.39,180.54,13050.0,174.7093,175.1741,174.6512,174.7965,13050.0
2015-06-12 10:30:00,180.42,180.42,179.74,180.02,18704.0,174.6803,174.6803,174.0219,174.293,18704.0
2015-06-12 11:00:00,180.02,180.93,179.92,180.78,22447.0,174.293,175.1741,174.1962,175.0288,22447.0
2015-06-12 11:30:00,180.86,180.91,180.31,180.51,19746.0,175.1063,175.1547,174.5738,174.7674,19746.0
2015-06-12 12:00:00,180.44,180.54,180.27,180.49,12615.0,174.6997,174.7965,174.5351,174.7481,12615.0
2015-06-12 12:30:00,180.36,180.51,180.03,180.03,5434.0,174.6222,174.7674,174.3027,174.3027,5434.0
2015-06-12 13:00:00,180.12,181.11,180.02,180.8,13300.0,174.3898,175.3483,174.293,175.0482,13300.0
2015-06-12 13:30:00,180.82,180.91,180.58,180.89,24427.0,175.0676,175.1547,174.8352,175.1353,24427.0
2015-06-12 14:00:00,180.85,181.01,180.74,180.92,10095.0,175.0966,175.2515,174.9901,175.1644,10095.0
2015-06-12 14:30:00,180.78,181.33,180.7,181.24,14436.0,175.0288,175.5613,174.9514,175.4742,14436.0
2015-06-12 15:00:00,181.16,181.77,181.16,181.68,19547.0,175.3967,175.9873,175.3967,175.9002,19547.0
2015-06-12 15:30:00,181.81,181.82,181.21,181.6,33501.0,176.0261,176.0357,175.4452,175.8227,33501.0
2015-06-15 09:30:00,180.35,180.88,179.5,180.88,13732.0,174.6125,175.1257,173.7896,175.1257,13732.0
2015-06-15 10:00:00,180.65,181.81,180.14,180.73,11652.0,174.903,176.0261,174.4092,174.9804,11652.0
2015-06-15 10:30:00,180.68,181.31,180.45,180.68,39717.0,174.932,175.542,174.7093,174.932,39717.0
2015-06-15 11:00:00,180.69,181.43,180.38,180.4,8490.0,174.9417,175.6582,174.6416,174.6609,8490.0
2015-06-15 11:30:00,180.38,182.56,180.1,182.0,37386.0,174.6416,176.7522,174.3705,176.21,37386.0
2015-06-15 12:00:00,182.21,182.9,182.21,182.4,20602.0,176.4133,177.0814,176.4133,176.5973,20602.0
2015-06-15 12:30:00,182.3,183.15,182.3,183.15,11302.0,176.5005,177.3234,176.5005,177.3234,11302.0
2015-06-15 13:00:00,183.04,183.79,182.96,183.56,29254.0,177.2169,177.9431,177.1395,177.7204,29254.0
2015-06-15 13:30:00,183.58,183.79,183.17,183.79,24863.0,177.7398,177.9431,177.3428,177.9431,24863.0
2015-06-15 14:00:00,183.65,184.57,183.64,184.02,35041.0,177.8075,178.6983,177.7978,178.1658,35041.0
2015-06-15 14:30:00,184.01,184.11,183.05,183.13,21016.0,178.1561,178.2529,177.2266,177.3041,21016.0
2015-06-15 15:00:00,183.08,183.59,183.05,183.59,30595.0,177.2557,177.7494,177.2266,177.7494,30595.0
2015-06-15 15:30:00,183.59,183.81,183.44,183.77,68214.0,177.7494,177.9624,177.6042,177.9237,68214.0
2015-06-16 09:30:00,183.58,184.43,182.48,183.06,12181.0,177.7398,178.5627,176.6748,177.2363,12181.0
2015-06-16 10:00:00,183.39,183.57,182.45,182.45,13813.0,177.5558,177.7301,176.6457,176.6457,13813.0
2015-06-16 10:30:00,182.47,183.05,182.23,182.61,7362.0,176.6651,177.2266,176.4327,176.8006,7362.0
2015-06-16 11:00:00,182.56,183.39,182.35,183.15,18404.0,176.7522,177.5558,176.5489,177.3234,18404.0
2015-06-16 11:30:00,183.21,183.21,182.44,182.84,8853.0,177.3815,177.3815,176.636,177.0233,8853.0
2015-06-16 12:00:00,182.8,182.94,182.63,182.94,7186.0,176.9846,177.1201,176.82,177.1201,7186.0
2015-06-16 12:30:00,182.96,183.78,182.95,183.75,16677.0,177.1395,177.9334,177.1298,177.9043,16677.0
2015-06-16 13:00:00,183.76,183.79,183.22,183.32,23681.0,177.914,177.9431,177.3912,177.488,23681.0
2015-06-16 13:30:00,183.44,183.44,182.99,183.37,7402.0,177.6042,177.6042,177.1685,177.5364,7402.0
2015-06-16 14:00:00,183.3,183.7,183.23,183.34,14606.0,177.4687,177.8559,177.4009,177.5074,14606.0
2015-06-16 14:30:00,183.4,183.49,182.86,182.88,10150.0,177.5655,177.6526,177.0427,177.062,10150.0
2015-06-16 15:00:00,182.88,183.25,182.88,183.23,12826.0,177.062,177.4203,177.062,177.4009,12826.0
2015-06-16 15:30:00,183.25,183.52,183.08,183.19,30917.0,177.4203,177.6817,177.2557,177.3622,30917.0
2015-06-17 09:30:00,183.9,184.56,183.24,183.66,16907.0,178.0496,178.6886,177.4106,177.8172,16907.0
2015-06-17 10:00:00,183.61,184.36,183.59,183.7,9781.0,177.7688,178.4949,177.7494,177.8559,9781.0
2015-06-17 10:30:00,183.9,183.95,183.09,183.34,5798.0,178.0496,178.098,177.2653,177.5074,5798.0
2015-06-17 11:00:00,183.46,183.5,183.16,183.22,6738.0,177.6236,177.6623,177.3331,177.3912,6738.0
2015-06-17 11:30:00,183.11,183.41,183.11,183.37,7964.0,177.2847,177.5752,177.2847,177.5364,7964.0
2015-06-17 12:00:00,183.3,183.36,182.79,182.81,4831.0,177.4687,177.5268,176.9749,176.9943,4831.0
2015-06-17 12:30:00,182.81,182.87,182.41,182.75,5445.0,176.9943,177.0523,176.607,176.9362,5445.0
2015-06-17 13:00:00,182.74,183.32,182.74,183.03,4084.0,176.9265,177.488,176.9265,177.2073,4084.0
2015-06-17 13:30:00,183.02,183.55,182.62,183.3,7870.0,177.1976,177.7107,176.8103,177.4687,7870.0
2015-06-17 14:00:00,182.93,183.82,181.47,182.71,7887.0,177.1104,177.9721,175.6969,176.8974,7887.0
2015-06-17 14:30:00,182.73,184.2,182.73,183.79,12573.0,176.9168,178.34,176.9168,177.9431,12573.0
2015-06-17 15:00:00,183.72,184.24,183.51,183.57,12905.0,177.8753,178.3788,177.672,177.7301,12905.0
2015-06-17 15:30:00,183.58,183.88,183.25,183.49,20402.0,177.7398,178.0302,177.4203,177.6526,20402.0
2015-06-18 09:30:00,183.76,185.04,183.18,183.52,7181.0,177.914,179.1533,177.3525,177.6817,7181.0
2015-06-18 10:00:00,183.79,184.81,183.76,184.8,8383.0,177.9431,178.9306,177.914,178.9209,8383.0
2015-06-18 10:30:00,184.63,185.37,184.61,184.77,13680.0,178.7564,179.4728,178.737,178.8919,13680.0
2015-06-18 11:00:00,184.7,185.28,184.44,184.45,9395.0,178.8241,179.3857,178.5724,178.5821,9395.0
2015-06-18 11:30:00,184.5,184.91,184.5,184.74,8928.0,178.6305,179.0274,178.6305,178.8629,8928.0
2015-06-18 12:00:00,184.51,185.27,184.42,185.02,3367.0,178.6402,179.376,178.553,179.1339,3367.0
2015-06-18 12:30:00,185.22,185.64,184.96,185.22,14880.0,179.3276,179.7342,179.0759,179.3276,14880.0
2015-06-18 13:00:00,185.23,185.5,185.04,185.3,18236.0,179.3373,179.5987,179.1533,179.405,18236.0
2015-06-18 13:30:00,185.33,185.33,184.86,185.06,10300.0,179.4341,179.4341,178.979,179.1727,10300.0
2015-06-18 14:00:00,185.07,185.38,184.97,185.22,16644.0,179.1824,179.4825,179.0855,179.3276,16644.0
2015-06-18 14:30:00,185.05,185.2,184.95,185.07,2640.0,179.163,179.3082,179.0662,179.1824,2640.0
2015-06-18 15:00:00,184.87,185.31,184.67,185.3,16537.0,178.9887,179.4147,178.7951,179.405,16537.0
2015-06-18 15:30:00,185.3,185.4,184.85,184.9,54170.0,179.405,179.5019,178.9694,179.0178,54170.0
2015-06-19 09:30:00,185.43,186.44,185.04,186.16,55986.0,179.5309,180.5088,179.1533,180.2377,55986.0
2015-06-19 10:00:00,186.0,186.56,185.77,185.91,9104.0,180.0828,180.625,179.8601,179.9956,9104.0
2015-06-19 10:30:00,185.9,186.33,185.9,185.96,11896.0,179.986,180.4023,179.986,180.044,11896.0
2015-06-19 11:00:00,186.01,186.01,185.47,185.66,5455.0,180.0925,180.0925,179.5696,179.7536,5455.0
2015-06-19 11:30:00,185.74,186.14,185.55,185.75,10890.0,179.831,180.2183,179.6471,179.8407,10890.0
2015-06-19 12:00:00,185.68,185.68,185.16,185.55,10185.0,179.7729,179.7729,179.2695,179.6471,10185.0
2015-06-19 12:30:00,185.44,185.76,185.37,185.71,4141.0,179.5406,179.8504,179.4728,179.802,4141.0
2015-06-19 13:00:00,185.71,185.76,185.35,185.37,3885.0,179.802,179.8504,179.4534,179.4728,3885.0
2015-06-19 13:30:00,185.41,185.73,185.4,185.65,2112.0,179.5115,179.8214,179.5019,179.7439,2112.0
2015-06-19 14:00:00,185.63,185.68,185.3,185.48,9638.0,179.7245,179.7729,179.405,179.5793,9638.0
2015-06-19 14:30:00,185.35,185.45,185.31,185.36,2200.0,179.4534,179.5503,179.4147,179.4631,2200.0
2015-06-19 15:00:00,185.35,185.51,185.18,185.39,14461.0,179.4534,179.6084,179.2889,179.4922,14461.0
2015-06-19 15:30:00,185.39,186.38,185.37,185.96,51611.0,179.4922,180.4507,179.4728,180.044,51611.0
2015-06-22 09:30:00,186.59,187.65,185.45,186.08,17107.0,180.654,181.6803,179.5503,180.1602,17107.0
2015-06-22 10:00:00,185.96,186.05,185.3,185.31,9414.0,180.044,180.1312,179.405,179.4147,9414.0
2015-06-22 10:30:00,185.35,185.7,185.03,185.43,7491.0,179.4534,179.7923,179.1436,179.5309,7491.0
2015-06-22 11:00:00,185.31,185.8,185.07,185.52,7550.0,179.4147,179.8891,179.1824,179.618,7550.0
2015-06-22 11:30:00,185.7,185.7,185.33,185.52,5413.0,179.7923,179.7923,179.4341,179.618,5413.0
2015-06-22 12:00:00,185.76,185.76,185.01,185.03,5619.0,179.8504,179.8504,179.1243,179.1436,5619.0
2015-06-22 12:30:00,185.12,185.43,184.85,185.43,15562.0,179.2308,179.5309,178.9694,179.5309,15562.0
2015-06-22 13:00:00,185.47,185.81,185.38,185.38,9179.0,179.5696,179.8988,179.4825,179.4825,9179.0
2015-06-22 13:30:00,185.52,185.99,185.43,185.66,4278.0,179.618,180.0731,179.5309,179.7536,4278.0
2015-06-22 14:00:00,185.73,185.81,185.42,185.42,9962.0,179.8214,179.8988,179.5212,179.5212,9962.0
2015-06-22 14:30:00,185.53,185.78,185.33,185.78,18908.0,179.6277,179.8698,179.4341,179.8698,18908.0
2015-06-22 15:00:00,185.74,185.83,185.47,185.58,12100.0,179.831,179.9182,179.5696,179.6761,12100.0
2015-06-22 15:30:00,185.58,185.63,185.12,185.44,52881.0,179.6761,179.7245,179.2308,179.5406,52881.0
2015-06-23 09:30:00,185.68,186.98,185.3,185.35,6443.0,179.7729,181.0316,179.405,179.4534,6443.0
2015-06-23 10:00:00,185.09,185.54,184.3,184.68,8414.0,179.2017,179.6374,178.4369,178.8048,8414.0
2015-06-23 10:30:00,184.74,185.23,184.74,184.8,24801.0,178.8629,179.3373,178.8629,178.9209,24801.0
2015-06-23 11:00:00,185.0,185.39,184.42,185.0,5433.0,179.1146,179.4922,178.553,179.1146,5433.0
2015-06-23 11:30:00,185.12,185.29,184.63,184.95,5799.0,179.2308,179.3954,178.7564,179.0662,5799.0
2015-06-23 12:00:00,184.94,185.05,184.17,184.6,12850.0,179.0565,179.163,178.311,178.7273,12850.0
2015-06-23 12:30:00,184.69,184.9,184.48,184.67,7994.0,178.8144,179.0178,178.6111,178.7951,7994.0
2015-06-23 13:00:00,184.76,184.87,184.41,184.81,10430.0,178.8822,178.9887,178.5434,178.9306,10430.0
2015-06-23 13:30:00,184.78,184.88,184.59,184.87,4566.0,178.9016,178.9984,178.7176,178.9887,4566.0
2015-06-23 14:00:00,184.88,185.11,184.72,184.95,12969.0,178.9984,179.2211,178.8435,179.0662,12969.0
2015-06-23 14:30:00,184.99,185.13,184.75,185.03,15341.0,179.1049,179.2404,178.8725,179.1436,15341.0
2015-06-23 15:00:00,184.83,185.11,184.77,185.0,16247.0,178.95,179.2211,178.8919,179.1146,16247.0
2015-06-23 15:30:00,185.01,185.3,184.92,185.19,35938.0,179.1243,179.405,179.0371,179.2985,35938.0
2015-06-24 09:30:00,185.19,185.69,183.3,183.3,15623.0,179.2985,179.7826,177.4687,177.4687,15623.0
2015-06-24 10:00:00,183.16,183.16,182.03,182.07,21025.0,177.3331,177.3331,176.2391,176.2778,21025.0
2015-06-24 10:30:00,182.07,182.45,182.07,182.37,13357.0,176.2778,176.6457,176.2778,176.5683,13357.0
2015-06-24 11:00:00,182.35,182.35,181.67,181.67,14514.0,176.5489,176.5489,175.8905,175.8905,14514.0
2015-06-24 11:30:00,181.87,182.15,181.3,181.49,14081.0,176.0842,176.3552,175.5323,175.7162,14081.0
2015-06-24 12:00:00,181.61,181.61,180.51,181.08,25913.0,175.8324,175.8324,174.7674,175.3193,25913.0
2015-06-24 12:30:00,181.02,181.13,180.62,181.01,12199.0,175.2612,175.3677,174.8739,175.2515,12199.0
2015-06-24 13:00:00,181.06,181.32,180.78,180.78,11530.0,175.2999,175.5517,175.0288,175.0288,11530.0
2015-06-24 13:30:00,180.77,181.52,180.45,181.28,19486.0,175.0192,175.7453,174.7093,175.5129,19486.0
2015-06-24 14:00:00,181.3,181.37,180.42,180.67,17896.0,175.5323,175.6001,174.6803,174.9223,17896.0
2015-06-24 14:30:00,180.52,181.17,180.47,180.72,10402.0,174.7771,175.4064,174.7287,174.9707,10402.0
2015-06-24 15:00:00,180.65,181.05,180.59,180.83,21818.0,174.903,175.2902,174.8449,175.0772,21818.0
2015-06-24 15:30:00,180.84,181.12,180.66,180.97,50816.0,175.0869,175.358,174.9127,175.2128,50816.0
2015-06-25 09:30:00,181.43,183.29,180.02,180.96,40416.0,175.6582,177.459,174.293,175.2031,40416.0
2015-06-25 10:00:00,181.12,181.22,180.26,180.99,35502.0,175.358,175.4548,174.5254,175.2322,35502.0
2015-06-25 10:30:00,180.89,181.17,180.09,180.79,30254.0,175.1353,175.4064,174.3608,175.0385,30254.0
2015-06-25 11:00:00,180.36,180.67,180.03,180.33,20032.0,174.6222,174.9223,174.3027,174.5931,20032.0
2015-06-25 11:30:00,180.44,181.06,180.44,180.69,18457.0,174.6997,175.2999,174.6997,174.9417,18457.0
2015-06-25 12:00:00,180.83,181.41,180.68,181.01,29440.0,175.0772,175.6388,174.932,175.2515,29440.0
2015-06-25 12:30:00,181.06,181.13,180.73,180.77,20218.0,175.2999,175.3677,174.9804,175.0192,20218.0
2015-06-25 13:00:00,180.94,180.97,180.42,180.78,17429.0,175.1837,175.2128,174.6803,175.0288,17429.0
2015-06-25 13:30:00,180.75,181.57,180.63,181.49,33557.0,174.9998,175.7937,174.8836,175.7162,33557.0
2015-06-25 14:00:00,181.41,181.75,180.92,180.96,48578.0,175.6388,175.968,175.1644,175.2031,48578.0
2015-06-25 14:30:00,180.94,181.32,180.72,181.28,45202.0,175.1837,175.5517,174.9707,175.5129,45202.0
2015-06-25 15:00:00,181.31,182.07,181.25,182.07,33672.0,175.542,176.2778,175.4839,176.2778,33672.0
2015-06-25 15:30:00,182.08,182.59,181.62,182.45,74536.0,176.2875,176.7813,175.8421,176.6457,74536.0
2015-06-26 09:30:00,182.09,183.0,181.03,181.95,16212.0,176.2972,177.1782,175.2709,176.1616,16212.0
2015-06-26 10:00:00,182.4,182.58,181.5,181.95,8617.0,176.5973,176.7716,175.7259,176.1616,8617.0
2015-06-26 10:30:00,182.02,182.3,181.66,181.96,14448.0,176.2294,176.5005,175.8808,176.1713,14448.0
2015-06-26 11:00:00,182.19,182.7,181.81,182.67,12245.0,176.394,176.8878,176.0261,176.8587,12245.0
2015-06-26 11:30:00,182.68,182.93,181.86,182.04,7160.0,176.8684,177.1104,176.0745,176.2487,7160.0
2015-06-26 12:00:00,182.0,182.5,182.0,182.23,16672.0,176.21,176.6941,176.21,176.4327,16672.0
2015-06-26 12:30:00,182.22,182.35,180.95,180.95,16140.0,176.423,176.5489,175.1934,175.1934,16140.0
2015-06-26 13:00:00,181.15,181.7,181.01,181.62,12499.0,175.3871,175.9196,175.2515,175.8421,12499.0
2015-06-26 13:30:00,181.53,182.52,181.41,181.76,7704.0,175.755,176.7135,175.6388,175.9777,7704.0
2015-06-26 14:00:00,181.64,181.96,181.45,181.76,13682.0,175.8615,176.1713,175.6775,175.9777,13682.0
2015-06-26 14:30:00,181.77,181.82,181.36,181.67,18978.0,175.9873,176.0357,175.5904,175.8905,18978.0
2015-06-26 15:00:00,181.86,182.21,181.71,182.04,29456.0,176.0745,176.4133,175.9292,176.2487,29456.0
2015-06-26 15:30:00,182.11,182.64,181.67,182.28,75266.0,176.3165,176.8297,175.8905,176.4811,75266.0
2015-06-29 09:30:00,180.18,182.31,179.0,181.35,10382.0,174.4479,176.5102,173.3055,175.5807,10382.0
2015-06-29 10:00:00,181.44,181.72,180.65,180.75,9150.0,175.6678,175.9389,174.903,174.9998,9150.0
2015-06-29 10:30:00,180.69,181.18,180.69,180.94,12800.0,174.9417,175.4161,174.9417,175.1837,12800.0
2015-06-29 11:00:00,180.75,181.01,180.32,180.65,27945.0,174.9998,175.2515,174.5835,174.903,27945.0
2015-06-29 11:30:00,180.65,180.74,180.26,180.6,16745.0,174.903,174.9901,174.5254,174.8546,16745.0
2015-06-29 12:00:00,180.62,180.75,180.32,180.57,16098.0,174.8739,174.9998,174.5835,174.8255,16098.0
2015-06-29 12:30:00,180.35,180.62,180.12,180.5,25400.0,174.6125,174.8739,174.3898,174.7577,25400.0
2015-06-29 13:00:00,180.55,180.7,180.19,180.48,10038.0,174.8062,174.9514,174.4576,174.7384,10038.0
2015-06-29 13:30:00,180.58,181.0,180.5,180.7,10581.0,174.8352,175.2418,174.7577,174.9514,10581.0
2015-06-29 14:00:00,180.57,180.71,180.27,180.32,11487.0,174.8255,174.9611,174.5351,174.5835,11487.0
2015-06-29 14:30:00,180.31,180.62,180.06,180.51,24362.0,174.5738,174.8739,174.3317,174.7674,24362.0
2015-06-29 15:00:00,180.45,180.46,179.74,179.82,15340.0,174.7093,174.719,174.0219,174.0994,15340.0
2015-06-29 15:30:00,179.8,179.98,179.13,179.35,55453.0,174.08,174.2543,173.4313,173.6443,55453.0
2015-06-30 09:30:00,180.94,182.22,179.89,181.0,69327.0,175.1837,176.423,174.1671,175.2418,69327.0
2015-06-30 10:00:00,181.0,181.04,180.09,180.31,26721.0,175.2418,175.2806,174.3608,174.5738,26721.0
2015-06-30 10:30:00,180.45,180.45,179.21,179.97,22941.0,174.7093,174.7093,173.5088,174.2446,22941.0
2015-06-30 11:00:00,179.99,180.3,179.48,179.48,23088.0,174.264,174.5641,173.7702,173.7702,23088.0
2015-06-30 11:30:00,179.72,180.0,179.36,179.36,18768.0,174.0026,174.2736,173.654,173.654,18768.0
2015-06-30 12:00:00,179.46,179.91,179.2,179.28,12901.0,173.7508,174.1865,173.4991,173.5766,12901.0
2015-06-30 12:30:00,179.44,180.59,179.3,180.42,14594.0,173.7315,174.8449,173.5959,174.6803,14594.0
2015-06-30 13:00:00,180.49,180.75,179.76,180.17,17511.0,174.7481,174.9998,174.0413,174.4382,17511.0
2015-06-30 13:30:00,180.54,180.85,180.45,180.5,11103.0,174.7965,175.0966,174.7093,174.7577,11103.0
2015-06-30 14:00:00,180.54,180.89,180.0,180.08,35720.0,174.7965,175.1353,174.2736,174.3511,35720.0
2015-06-30 14:30:00,180.21,180.49,179.66,179.82,30685.0,174.477,174.7481,173.9445,174.0994,30685.0
2015-06-30 15:00:00,179.96,180.48,179.63,180.37,31765.0,174.2349,174.7384,173.9154,174.6319,31765.0
2015-06-30 15:30:00,180.58,180.98,179.75,179.87,73118.0,174.8352,175.2225,174.0316,174.1478,73118.0
2015-07-01 09:30:00,186.42,189.37,183.0,184.89,78398.0,180.4894,183.3456,177.1782,179.0081,78398.0
2015-07-01 10:00:00,184.71,186.95,183.47,185.42,89391.0,178.8338,181.0025,177.6333,179.5212,89391.0
2015-07-01 10:30:00,185.36,186.29,184.64,186.05,26373.0,179.4631,180.3635,178.766,180.1312,26373.0
2015-07-01 11:00:00,186.16,187.27,186.0,186.41,32046.0,180.2377,181.3124,180.0828,180.4797,32046.0
2015-07-01 11:30:00,186.47,186.87,185.7,186.26,43565.0,180.5378,180.9251,179.7923,180.3345,43565.0
2015-07-01 12:00:00,186.37,186.71,185.63,185.63,23901.0,180.441,180.7702,179.7245,179.7245,23901.0
2015-07-01 12:30:00,185.35,185.59,184.0,184.61,16033.0,179.4534,179.6858,178.1464,178.737,16033.0
2015-07-01 13:00:00,184.14,185.9,184.14,185.09,28666.0,178.2819,179.986,178.2819,179.2017,28666.0
2015-07-01 13:30:00,185.11,186.76,184.95,185.55,28159.0,179.2211,180.8186,179.0662,179.6471,28159.0
2015-07-01 14:00:00,185.59,186.8,185.41,186.65,28293.0,179.6858,180.8573,179.5115,180.7121,28293.0
2015-07-01 14:30:00,186.61,186.61,185.53,186.46,15815.0,180.6734,180.6734,179.6277,180.5281,15815.0
2015-07-01 15:00:00,186.46,186.91,186.15,186.91,45350.0,180.5281,180.9638,180.228,180.9638,45350.0
2015-07-01 15:30:00,186.92,187.85,186.66,187.85,78963.0,180.9735,181.8739,180.7218,181.8739,78963.0
2015-07-02 09:30:00,189.0,189.06,187.5,188.03,47740.0,182.9873,183.0454,181.535,182.0482,47740.0
2015-07-02 10:00:00,187.84,188.4,187.57,188.03,28323.0,181.8642,182.4064,181.6028,182.0482,28323.0
2015-07-02 10:30:00,188.1,188.25,187.28,188.25,37711.0,182.116,182.2612,181.322,182.2612,37711.0
2015-07-02 11:00:00,187.99,188.14,187.35,187.67,22017.0,182.0095,182.1547,181.3898,181.6996,22017.0
2015-07-02 11:30:00,187.71,188.0,187.24,187.58,13372.0,181.7384,182.0191,181.2833,181.6125,13372.0
2015-07-02 12:00:00,187.45,187.64,187.1,187.37,13680.0,181.4866,181.6706,181.1478,181.4092,13680.0
2015-07-02 12:30:00,187.35,188.22,187.35,188.1,14847.0,181.3898,182.2321,181.3898,182.116,14847.0
2015-07-02 13:00:00,188.15,188.15,187.24,187.71,64697.0,182.1644,182.1644,181.2833,181.7384,64697.0
2015-07-02 13:30:00,187.71,187.9,187.25,187.42,22406.0,181.7384,181.9223,181.293,181.4576,22406.0
2015-07-02 14:00:00,187.52,188.23,187.52,187.95,15922.0,181.5544,182.2418,181.5544,181.9707,15922.0
2015-07-02 14:30:00,187.84,188.16,187.67,188.16,12029.0,181.8642,182.1741,181.6996,182.1741,12029.0
2015-07-02 15:00:00,188.01,188.93,187.9,188.93,26638.0,182.0288,182.9196,181.9223,182.9196,26638.0
2015-07-02 15:30:00,188.93,189.2,188.62,188.98,50162.0,182.9196,183.181,182.6194,182.968,50162.0
2015-07-06 09:30:00,187.3,188.29,186.09,187.07,14433.0,181.3414,182.2999,180.1699,181.1187,14433.0
2015-07-06 10:00:00,187.72,187.9,186.95,187.7,32517.0,181.7481,181.9223,181.0025,181.7287,32517.0
2015-07-06 10:30:00,187.72,188.98,187.68,188.27,14301.0,181.7481,182.968,181.7093,182.2806,14301.0
2015-07-06 11:00:00,188.28,188.82,186.73,187.18,99595.0,182.2902,182.8131,180.7895,181.2252,99595.0
2015-07-06 11:30:00,187.06,187.22,186.31,187.22,26369.0,181.109,181.264,180.3829,181.264,26369.0
2015-07-06 12:00:00,187.22,187.68,186.77,187.42,35329.0,181.264,181.7093,180.8283,181.4576,35329.0
2015-07-06 12:30:00,187.45,188.13,187.11,188.08,37902.0,181.4866,182.145,181.1575,182.0966,37902.0
2015-07-06 13:00:00,187.97,187.97,187.02,187.16,8523.0,181.9901,181.9901,181.0703,181.2059,8523.0
2015-07-06 13:30:00,187.13,187.48,186.69,187.11,9678.0,181.1768,181.5157,180.7508,181.1575,9678.0
2015-07-06 14:00:00,186.93,187.45,186.44,187.45,14415.0,180.9832,181.4866,180.5088,181.4866,14415.0
2015-07-06 14:30:00,187.32,188.66,187.24,187.89,15766.0,181.3608,182.6581,181.2833,181.9126,15766.0
2015-07-06 15:00:00,187.78,187.89,186.99,187.15,14703.0,181.8061,181.9126,181.0413,181.1962,14703.0
2015-07-06 15:30:00,187.1,187.24,186.69,187.02,71788.0,181.1478,181.2833,180.7508,181.0703,71788.0
2015-07-07 09:30:00,187.07,188.99,186.36,186.94,17665.0,181.1187,182.9776,180.4313,180.9929,17665.0
2015-07-07 10:00:00,187.1,187.68,186.39,186.95,29900.0,181.1478,181.7093,180.4604,181.0025,29900.0
2015-07-07 10:30:00,186.9,186.98,185.83,186.55,18543.0,180.9541,181.0316,179.9182,180.6153,18543.0
2015-07-07 11:00:00,186.53,186.69,185.89,186.55,16209.0,180.5959,180.7508,179.9763,180.6153,16209.0
2015-07-07 11:30:00,186.45,186.77,185.48,186.5,33787.0,180.5185,180.8283,179.5793,180.5669,33787.0
2015-07-07 12:00:00,186.47,186.72,186.1,186.5,20555.0,180.5378,180.7799,180.1796,180.5669,20555.0
2015-07-07 12:30:00,186.45,188.0,186.39,187.44,45666.0,180.5185,182.0191,180.4604,181.477,45666.0
2015-07-07 13:00:00,187.52,187.91,186.91,187.82,32865.0,181.5544,181.932,180.9638,181.8449,32865.0
2015-07-07 13:30:00,187.99,188.32,187.41,188.05,36522.0,182.0095,182.329,181.4479,182.0676,36522.0
2015-07-07 14:00:00,188.16,188.48,187.93,188.03,22594.0,182.1741,182.4839,181.9514,182.0482,22594.0
2015-07-07 14:30:00,188.13,189.64,188.12,189.49,13889.0,182.145,183.607,182.1353,183.4617,13889.0
2015-07-07 15:00:00,189.68,189.71,188.55,189.09,16881.0,183.6457,183.6747,182.5516,183.0745,16881.0
2015-07-07 15:30:00,189.05,189.35,188.82,189.19,46335.0,183.0357,183.3262,182.8131,183.1713,46335.0
2015-07-08 09:30:00,187.43,187.82,186.5,187.4,17890.0,181.4673,181.8449,180.5669,181.4382,17890.0
2015-07-08 10:00:00,187.25,187.64,186.43,187.08,17961.0,181.293,181.6706,180.4991,181.1284,17961.0
2015-07-08 10:30:00,187.44,187.64,186.06,187.64,21099.0,181.477,181.6706,180.1409,181.6706,21099.0
2015-07-08 11:00:00,187.3,187.34,185.93,186.64,26324.0,181.3414,181.3801,180.015,180.7024,26324.0
2015-07-08 11:30:00,186.51,186.79,185.89,186.0,8370.0,180.5765,180.8476,179.9763,180.0828,8370.0
2015-07-08 12:00:00,186.29,186.89,185.97,186.83,14760.0,180.3635,180.9445,180.0537,180.8864,14760.0
2015-07-08 12:30:00,186.7,187.3,186.69,187.3,17068.0,180.7605,181.3414,180.7508,181.3414,17068.0
2015-07-08 13:00:00,187.13,187.41,186.79,187.31,17862.0,181.1768,181.4479,180.8476,181.3511,17862.0
2015-07-08 13:30:00,187.22,187.27,186.3,187.0,11627.0,181.264,181.3124,180.3732,181.051,11627.0
2015-07-08 14:00:00,186.95,187.3,186.41,187.3,24117.0,181.0025,181.3414,180.4797,181.3414,24117.0
2015-07-08 14:30:00,187.24,187.37,186.58,186.92,55548.0,181.2833,181.4092,180.6443,180.9735,55548.0
2015-07-08 15:00:00,187.05,187.46,186.81,187.14,36585.0,181.0994,181.4963,180.867,181.1865,36585.0
2015-07-08 15:30:00,187.02,187.66,186.81,187.4,63512.0,181.0703,181.69,180.867,181.4382,63512.0
2015-07-09 09:30:00,189.12,190.0,188.7,188.84,7268.0,183.1035,183.9555,182.6969,182.8324,7268.0
2015-07-09 10:00:00,188.78,189.71,188.68,189.0,22109.0,182.7743,183.6747,182.6775,182.9873,22109.0
2015-07-09 10:30:00,189.0,189.16,188.19,188.77,21153.0,182.9873,183.1422,182.2031,182.7646,21153.0
2015-07-09 11:00:00,188.87,189.8,188.86,188.97,8780.0,182.8615,183.7619,182.8518,182.9583,8780.0
2015-07-09 11:30:00,189.2,189.32,188.79,189.22,8700.0,183.181,183.2972,182.784,183.2003,8700.0
2015-07-09 12:00:00,189.21,189.32,188.75,188.9,18512.0,183.1906,183.2972,182.7453,182.8905,18512.0
2015-07-09 12:30:00,188.85,189.27,188.79,189.12,27534.0,182.8421,183.2487,182.784,183.1035,27534.0
2015-07-09 13:00:00,189.12,189.22,188.81,189.02,64520.0,183.1035,183.2003,182.8034,183.0067,64520.0
2015-07-09 13:30:00,188.87,189.05,188.86,188.97,42313.0,182.8615,183.0357,182.8518,182.9583,42313.0
2015-07-09 14:00:00,188.96,189.24,188.12,188.19,40357.0,182.9486,183.2197,182.1353,182.2031,40357.0
2015-07-09 14:30:00,188.15,188.5,187.84,188.41,24948.0,182.1644,182.5032,181.8642,182.4161,24948.0
2015-07-09 15:00:00,188.41,188.41,187.72,187.72,14799.0,182.4161,182.4161,181.7481,181.7481,14799.0
2015-07-09 15:30:00,187.72,188.32,187.55,187.81,44785.0,181.7481,182.329,181.5835,181.8352,44785.0
2015-07-10 09:30:00,189.44,189.44,188.3,188.68,17817.0,183.4133,183.4133,182.3096,182.6775,17817.0
2015-07-10 10:00:00,188.86,189.87,188.78,189.85,34165.0,182.8518,183.8297,182.7743,183.8103,34165.0
2015-07-10 10:30:00,189.68,189.68,188.57,189.39,46142.0,183.6457,183.6457,182.571,183.3649,46142.0
2015-07-10 11:00:00,189.39,189.98,189.3,189.68,17200.0,183.3649,183.9362,183.2778,183.6457,17200.0
2015-07-10 11:30:00,189.66,189.66,189.35,189.5,11363.0,183.6263,183.6263,183.3262,183.4714,11363.0
2015-07-10 12:00:00,189.53,189.53,189.07,189.53,31158.0,183.5005,183.5005,183.0551,183.5005,31158.0
2015-07-10 12:30:00,189.38,189.99,189.18,189.42,19742.0,183.3552,183.9458,183.1616,183.394,19742.0
2015-07-10 13:00:00,189.49,189.51,189.0,189.19,18100.0,183.4617,183.4811,182.9873,183.1713,18100.0
2015-07-10 13:30:00,189.22,190.0,189.14,189.81,44192.0,183.2003,183.9555,183.1229,183.7716,44192.0
2015-07-10 14:00:00,189.89,191.87,189.66,191.05,221889.0,183.849,185.766,183.6263,184.9721,221889.0
2015-07-10 14:30:00,191.1,191.4,190.74,191.1,24703.0,185.0205,185.311,184.672,185.0205,24703.0
2015-07-10 15:00:00,190.94,191.39,190.32,191.13,31298.0,184.8656,185.3013,184.2653,185.0496,31298.0
2015-07-10 15:30:00,191.13,191.87,190.98,191.42,83604.0,185.0496,185.766,184.9043,185.3303,83604.0
2015-07-13 09:30:00,192.6,193.89,191.27,191.27,14701.0,186.4728,187.7218,185.1851,185.1851,14701.0
2015-07-13 10:00:00,191.63,192.25,191.42,191.5,14222.0,185.5337,186.1339,185.3303,185.4078,14222.0
2015-07-13 10:30:00,191.46,192.17,191.21,191.55,22499.0,185.3691,186.0565,185.127,185.4562,22499.0
2015-07-13 11:00:00,191.47,191.97,191.39,191.53,37075.0,185.3788,185.8628,185.3013,185.4368,37075.0
2015-07-13 11:30:00,191.49,192.3,191.41,192.3,21226.0,185.3981,186.1823,185.3207,186.1823,21226.0
2015-07-13 12:00:00,192.26,192.35,191.99,192.18,24062.0,186.1436,186.2308,185.8822,186.0662,24062.0
2015-07-13 12:30:00,192.18,192.19,191.9,192.02,17977.0,186.0662,186.0758,185.7951,185.9113,17977.0
2015-07-13 13:00:00,191.97,192.17,191.82,191.98,21357.0,185.8628,186.0565,185.7176,185.8725,21357.0
2015-07-13 13:30:00,192.0,192.15,191.55,191.65,35422.0,185.8919,186.0371,185.4562,185.553,35422.0
2015-07-13 14:00:00,191.7,192.25,191.6,191.99,34099.0,185.6014,186.1339,185.5046,185.8822,34099.0
2015-07-13 14:30:00,192.05,193.27,191.97,193.25,50984.0,185.9403,187.1215,185.8628,187.1021,50984.0
2015-07-13 15:00:00,193.14,193.35,192.61,193.17,22890.0,186.9956,187.1989,186.4825,187.0247,22890.0
2015-07-13 15:30:00,193.18,194.0,193.18,193.58,77992.0,187.0344,187.8283,187.0344,187.4216,77992.0
2015-07-14 09:30:00,193.6,194.68,193.3,193.84,18017.0,187.441,188.4866,187.1505,187.6734,18017.0
2015-07-14 10:00:00,193.93,194.16,193.75,193.96,26666.0,187.7605,187.9832,187.5862,187.7895,26666.0
2015-07-14 10:30:00,193.93,194.63,193.93,194.41,17930.0,187.7605,188.4382,187.7605,188.2252,17930.0
2015-07-14 11:00:00,194.31,195.23,194.31,194.86,27936.0,188.1284,189.0191,188.1284,188.6609,27936.0
2015-07-14 11:30:00,195.03,195.18,194.8,195.0,31036.0,188.8255,188.9707,188.6028,188.7965,31036.0
2015-07-14 12:00:00,194.98,195.04,194.52,194.57,10012.0,188.7771,188.8352,188.3317,188.3801,10012.0
2015-07-14 12:30:00,194.61,194.99,194.54,194.7,17009.0,188.4189,188.7868,188.3511,188.506,17009.0
2015-07-14 13:00:00,194.73,195.04,194.73,194.92,19151.0,188.535,188.8352,188.535,188.719,19151.0
2015-07-14 13:30:00,194.92,194.93,194.78,194.88,10800.0,188.719,188.7287,188.5835,188.6803,10800.0
2015-07-14 14:00:00,194.93,195.53,194.81,195.53,14708.0,188.7287,189.3096,188.6125,189.3096,14708.0
2015-07-14 14:30:00,195.25,196.0,195.25,195.52,44723.0,189.0385,189.7646,189.0385,189.2999,44723.0
2015-07-14 15:00:00,195.58,196.13,195.58,195.94,20069.0,189.358,189.8905,189.358,189.7065,20069.0
2015-07-14 15:30:00,195.93,197.02,195.67,196.76,237577.0,189.6969,190.7522,189.4451,190.5005,237577.0
2015-07-15 09:30:00,196.4,196.4,195.01,195.39,27279.0,190.1519,190.1519,188.8061,189.174,27279.0
2015-07-15 10:00:00,195.34,195.96,195.34,195.49,20102.0,189.1256,189.7259,189.1256,189.2709,20102.0
2015-07-15 10:30:00,195.59,195.79,195.27,195.41,33264.0,189.3677,189.5613,189.0579,189.1934,33264.0
2015-07-15 11:00:00,195.3,195.91,194.67,195.91,40673.0,189.0869,189.6775,188.477,189.6775,40673.0
2015-07-15 11:30:00,195.9,196.16,195.79,195.88,59953.0,189.6678,189.9195,189.5613,189.6485,59953.0
2015-07-15 12:00:00,195.94,196.03,194.74,195.02,38101.0,189.7065,189.7937,188.5447,188.8158,38101.0
2015-07-15 12:30:00,195.03,195.54,194.74,195.37,60380.0,188.8255,189.3193,188.5447,189.1547,60380.0
2015-07-15 13:00:00,195.35,195.7,194.91,195.11,24922.0,189.1353,189.4742,188.7093,188.903,24922.0
2015-07-15 13:30:00,194.95,195.19,194.91,194.96,30457.0,188.748,188.9804,188.7093,188.7577,30457.0
2015-07-15 14:00:00,194.97,195.02,194.4,194.6,34079.0,188.7674,188.8158,188.2155,188.4092,34079.0
2015-07-15 14:30:00,194.59,194.72,194.01,194.15,73345.0,188.3995,188.5254,187.8379,187.9735,73345.0
2015-07-15 15:00:00,194.17,194.34,193.54,193.66,30236.0,187.9929,188.1574,187.3829,187.4991,30236.0
2015-07-15 15:30:00,193.64,194.25,193.6,194.14,119881.0,187.4797,188.0703,187.441,187.9638,119881.0
2015-07-16 09:30:00,195.02,195.38,194.22,194.81,21682.0,188.9425,189.2913,188.1674,188.7391,21682.0
2015-07-16 10:00:00,194.96,195.0,193.82,194.08,28677.0,188.8844,188.9231,187.7799,188.0318,28677.0
2015-07-16 10:30:00,194.01,194.64,193.81,194.37,9173.0,187.964,188.5744,187.7702,188.3128,9173.0
2015-07-16 11:00:00,194.25,194.47,193.96,193.98,33934.0,188.1965,188.4097,187.9155,187.9349,33934.0
2015-07-16 11:30:00,193.93,193.97,193.38,193.54,26500.0,187.8865,187.9252,187.3536,187.5086,26500.0
2015-07-16 12:00:00,193.47,193.76,193.04,193.14,44932.0,187.4408,187.7218,187.0242,187.1211,44932.0
2015-07-16 12:30:00,193.19,193.84,193.19,193.42,12844.0,187.1695,187.7993,187.1695,187.3924,12844.0
2015-07-16 13:00:00,193.67,193.94,193.49,193.76,14835.0,187.6346,187.8962,187.4602,187.7218,14835.0
2015-07-16 13:30:00,193.7,194.02,193.41,193.41,16047.0,187.6636,187.9737,187.3827,187.3827,16047.0
2015-07-16 14:00:00,193.56,193.89,193.53,193.68,21855.0,187.528,187.8477,187.4989,187.6443,21855.0
2015-07-16 14:30:00,193.7,193.89,193.64,193.7,17551.0,187.6636,187.8477,187.6055,187.6636,17551.0
2015-07-16 15:00:00,193.7,193.98,193.65,193.7,39945.0,187.6636,187.9349,187.6152,187.6636,39945.0
2015-07-16 15:30:00,193.66,193.92,193.52,193.79,39702.0,187.6249,187.8768,187.4893,187.7508,39702.0
2015-07-17 09:30:00,193.76,194.6,192.94,193.94,13466.0,187.7218,188.5356,186.9273,187.8962,13466.0
2015-07-17 10:00:00,193.97,193.97,192.85,193.38,18207.0,187.9252,187.9252,186.8401,187.3536,18207.0
2015-07-17 10:30:00,193.24,193.36,193.0,193.33,22488.0,187.218,187.3342,186.9855,187.3052,22488.0
2015-07-17 11:00:00,193.52,193.6,192.98,193.15,8448.0,187.4893,187.5668,186.9661,187.1308,8448.0
2015-07-17 11:30:00,193.12,193.49,192.9,193.11,24740.0,187.1017,187.4602,186.8886,187.092,24740.0
2015-07-17 12:00:00,193.13,193.39,192.93,193.2,23330.0,187.1114,187.3633,186.9176,187.1792,23330.0
2015-07-17 12:30:00,193.2,193.33,192.98,193.21,17940.0,187.1792,187.3052,186.9661,187.1889,17940.0
2015-07-17 13:00:00,193.26,193.26,193.12,193.23,36554.0,187.2374,187.2374,187.1017,187.2083,36554.0
2015-07-17 13:30:00,193.2,193.28,192.82,192.95,25834.0,187.1792,187.2567,186.8111,186.937,25834.0
2015-07-17 14:00:00,192.97,193.62,192.97,193.56,30207.0,186.9564,187.5861,186.9564,187.528,30207.0
2015-07-17 14:30:00,193.57,193.82,193.44,193.74,20334.0,187.5377,187.7799,187.4117,187.7024,20334.0
2015-07-17 15:00:00,193.79,194.41,193.58,194.41,5393.0,187.7508,188.3515,187.5474,188.3515,5393.0
2015-07-17 15:30:00,194.37,194.38,193.64,193.94,20612.0,188.3128,188.3225,187.6055,187.8962,20612.0
2015-07-20 09:30:00,195.04,196.49,195.04,195.64,28225.0,188.9619,190.3667,188.9619,189.5432,28225.0
2015-07-20 10:00:00,195.98,195.98,194.41,194.52,26495.0,189.8726,189.8726,188.3515,188.4581,26495.0
2015-07-20 10:30:00,194.68,195.4,194.51,195.4,20794.0,188.6131,189.3107,188.4484,189.3107,20794.0
2015-07-20 11:00:00,195.28,195.53,194.82,194.91,20946.0,189.1944,189.4366,188.7487,188.8359,20946.0
2015-07-20 11:30:00,195.12,195.55,194.9,195.31,14910.0,189.0394,189.456,188.8263,189.2235,14910.0
2015-07-20 12:00:00,195.33,195.81,195.12,195.3,24708.0,189.2429,189.7079,189.0394,189.2138,24708.0
2015-07-20 12:30:00,195.37,195.66,195.18,195.31,13541.0,189.2816,189.5626,189.0975,189.2235,13541.0
2015-07-20 13:00:00,195.39,195.42,194.89,195.16,18910.0,189.301,189.33,188.8166,189.0781,18910.0
2015-07-20 13:30:00,195.32,195.51,194.99,195.26,10095.0,189.2332,189.4172,188.9134,189.175,10095.0
2015-07-20 14:00:00,195.28,195.34,194.82,195.14,27251.0,189.1944,189.2525,188.7487,189.0588,27251.0
2015-07-20 14:30:00,195.15,195.31,195.04,195.15,88090.0,189.0685,189.2235,188.9619,189.0685,88090.0
2015-07-20 15:00:00,195.14,195.19,194.51,194.84,221964.0,189.0588,189.1072,188.4484,188.7681,221964.0
2015-07-20 15:30:00,194.78,194.89,194.15,194.68,38352.0,188.71,188.8166,188.0996,188.6131,38352.0
2015-07-21 09:30:00,194.35,194.35,192.85,193.57,20798.0,188.2934,188.2934,186.8401,187.5377,20798.0
2015-07-21 10:00:00,194.03,194.03,192.87,193.39,5600.0,187.9834,187.9834,186.8595,187.3633,5600.0
2015-07-21 10:30:00,193.37,193.9,192.82,193.05,73147.0,187.3439,187.8574,186.8111,187.0339,73147.0
2015-07-21 11:00:00,193.0,193.0,191.41,191.61,25001.0,186.9855,186.9855,185.445,185.6388,25001.0
2015-07-21 11:30:00,191.61,191.95,191.38,191.95,42805.0,185.6388,185.9682,185.4159,185.9682,42805.0
2015-07-21 12:00:00,192.03,192.05,191.36,191.5,31114.0,186.0457,186.0651,185.3966,185.5322,31114.0
2015-07-21 12:30:00,191.53,191.65,191.24,191.65,23777.0,185.5613,185.6775,185.2803,185.6775,23777.0
2015-07-21 13:00:00,191.62,192.25,191.53,192.1,12930.0,185.6485,186.2588,185.5613,186.1135,12930.0
2015-07-21 13:30:00,192.15,192.66,192.08,192.65,10097.0,186.162,186.6561,186.0941,186.6464,10097.0
2015-07-21 14:00:00,192.66,192.76,192.48,192.59,14755.0,186.6561,186.7529,186.4817,186.5882,14755.0
2015-07-21 14:30:00,192.67,192.77,192.16,192.77,13990.0,186.6657,186.7626,186.1716,186.7626,13990.0
2015-07-21 15:00:00,192.7,192.93,192.21,192.92,16067.0,186.6948,186.9176,186.2201,186.908,16067.0
2015-07-21 15:30:00,192.95,192.98,191.87,192.17,87825.0,186.937,186.9661,185.8907,186.1813,87825.0
2015-07-22 09:30:00,191.26,192.95,191.26,192.89,14764.0,185.2997,186.937,185.2997,186.8789,14764.0
2015-07-22 10:00:00,192.9,192.95,191.76,191.95,14703.0,186.8886,186.937,185.7841,185.9682,14703.0
2015-07-22 10:30:00,191.7,192.49,191.67,192.01,36889.0,185.726,186.4914,185.6969,186.0263,36889.0
2015-07-22 11:00:00,192.01,192.01,191.39,191.97,20768.0,186.0263,186.0263,185.4256,185.9876,20768.0
2015-07-22 11:30:00,191.98,192.27,191.75,191.98,8498.0,185.9972,186.2782,185.7744,185.9972,8498.0
2015-07-22 12:00:00,192.18,192.42,191.56,191.69,7150.0,186.191,186.4235,185.5903,185.7163,7150.0
2015-07-22 12:30:00,191.81,192.37,191.55,192.05,46427.0,185.8325,186.3751,185.5806,186.0651,46427.0
2015-07-22 13:00:00,192.06,192.35,192.05,192.27,7445.0,186.0748,186.3557,186.0651,186.2782,7445.0
2015-07-22 13:30:00,192.35,192.91,192.34,192.77,19792.0,186.3557,186.8983,186.346,186.7626,19792.0
2015-07-22 14:00:00,192.67,193.28,192.67,193.0,9618.0,186.6657,187.2567,186.6657,186.9855,9618.0
2015-07-22 14:30:00,192.87,193.0,192.68,192.95,7530.0,186.8595,186.9855,186.6754,186.937,7530.0
2015-07-22 15:00:00,192.99,193.0,192.07,192.09,28135.0,186.9758,186.9855,186.0844,186.1038,28135.0
2015-07-22 15:30:00,192.0,192.41,191.9,192.3,77475.0,186.0166,186.4138,185.9197,186.3073,77475.0
2015-07-23 09:30:00,192.35,193.4,192.07,192.24,7036.0,186.3557,187.373,186.0844,186.2491,7036.0
2015-07-23 10:00:00,192.33,192.98,192.25,192.97,16210.0,186.3363,186.9661,186.2588,186.9564,16210.0
2015-07-23 10:30:00,192.96,193.14,192.72,192.87,23447.0,186.9467,187.1211,186.7142,186.8595,23447.0
2015-07-23 11:00:00,192.91,193.16,192.57,192.72,16908.0,186.8983,187.1405,186.5689,186.7142,16908.0
2015-07-23 11:30:00,192.73,192.82,191.6,191.83,24260.0,186.7239,186.8111,185.6291,185.8519,24260.0
2015-07-23 12:00:00,191.75,191.81,190.38,190.39,35150.0,185.7744,185.8325,184.4471,184.4568,35150.0
2015-07-23 12:30:00,190.39,191.26,190.34,191.23,10113.0,184.4568,185.2997,184.4084,185.2706,10113.0
2015-07-23 13:00:00,191.28,191.67,191.21,191.32,9193.0,185.3191,185.6969,185.2512,185.3578,9193.0
2015-07-23 13:30:00,191.25,191.85,190.87,191.69,13411.0,185.29,185.8713,184.9218,185.7163,13411.0
2015-07-23 14:00:00,191.73,192.01,191.35,191.35,24426.0,185.755,186.0263,185.3869,185.3869,24426.0
2015-07-23 14:30:00,191.49,191.76,191.11,191.19,8973.0,185.5225,185.7841,185.1544,185.2319,8973.0
2015-07-23 15:00:00,191.38,191.45,191.06,191.4,93650.0,185.4159,185.4838,185.1059,185.4353,93650.0
2015-07-23 15:30:00,191.38,191.61,191.28,191.53,34110.0,185.4159,185.6388,185.3191,185.5613,34110.0
2015-07-24 09:30:00,191.58,192.36,191.49,192.36,7642.0,185.6097,186.3654,185.5225,186.3654,7642.0
2015-07-24 10:00:00,192.05,192.05,191.25,191.36,60586.0,186.0651,186.0651,185.29,185.3966,60586.0
2015-07-24 10:30:00,191.36,191.99,191.11,191.82,9442.0,185.3966,186.0069,185.1544,185.8422,9442.0
2015-07-24 11:00:00,191.79,191.98,191.63,191.91,6960.0,185.8132,185.9972,185.6582,185.9294,6960.0
2015-07-24 11:30:00,191.89,191.94,191.5,191.58,6382.0,185.9101,185.9585,185.5322,185.6097,6382.0
2015-07-24 12:00:00,191.56,191.69,191.41,191.49,1987.0,185.5903,185.7163,185.445,185.5225,1987.0
2015-07-24 12:30:00,191.54,191.54,191.2,191.36,6624.0,185.571,185.571,185.2416,185.3966,6624.0
2015-07-24 13:00:00,191.39,191.68,191.31,191.5,65433.0,185.4256,185.7066,185.3481,185.5322,65433.0
2015-07-24 13:30:00,191.5,191.6,191.19,191.54,15965.0,185.5322,185.6291,185.2319,185.571,15965.0
2015-07-24 14:00:00,191.53,191.53,190.77,191.25,31828.0,185.5613,185.5613,184.825,185.29,31828.0
2015-07-24 14:30:00,191.33,191.33,191.06,191.09,11276.0,185.3675,185.3675,185.1059,185.135,11276.0
2015-07-24 15:00:00,191.12,191.97,191.09,191.67,16261.0,185.164,185.9876,185.135,185.6969,16261.0
2015-07-24 15:30:00,191.66,192.16,191.49,191.85,28001.0,185.6872,186.1716,185.5225,185.8713,28001.0
2015-07-27 09:30:00,190.88,191.69,189.38,190.44,19844.0,184.9315,185.7163,183.4783,184.5052,19844.0
2015-07-27 10:00:00,190.54,192.34,190.18,192.19,87228.0,184.6021,186.346,184.2533,186.2007,87228.0
2015-07-27 10:30:00,192.37,192.7,191.88,192.15,24604.0,186.3751,186.6948,185.9004,186.162,24604.0
2015-07-27 11:00:00,192.13,192.38,191.84,191.93,20627.0,186.1426,186.3848,185.8616,185.9488,20627.0
2015-07-27 11:30:00,191.99,192.08,190.82,191.02,13446.0,186.0069,186.0941,184.8734,185.0672,13446.0
2015-07-27 12:00:00,191.0,191.39,190.8,191.21,9683.0,185.0478,185.4256,184.854,185.2512,9683.0
2015-07-27 12:30:00,191.36,191.44,191.06,191.06,3511.0,185.3966,185.4741,185.1059,185.1059,3511.0
2015-07-27 13:00:00,191.09,191.4,190.7,191.36,15502.0,185.135,185.4353,184.7571,185.3966,15502.0
2015-07-27 13:30:00,191.22,191.42,190.49,191.21,16595.0,185.2609,185.4547,184.5537,185.2512,16595.0
2015-07-27 14:00:00,190.91,191.47,190.91,191.38,11482.0,184.9606,185.5031,184.9606,185.4159,11482.0
2015-07-27 14:30:00,191.3,191.41,191.1,191.24,3548.0,185.3384,185.445,185.1447,185.2803,3548.0
2015-07-27 15:00:00,191.1,191.4,191.1,191.3,13251.0,185.1447,185.4353,185.1447,185.3384,13251.0
2015-07-27 15:30:00,191.33,191.59,191.2,191.59,36515.0,185.3675,185.6194,185.2416,185.6194,36515.0
2015-07-28 09:30:00,191.97,193.0,191.22,191.98,7589.0,185.9876,186.9855,185.2609,185.9972,7589.0
2015-07-28 10:00:00,192.04,192.29,191.24,191.78,28057.0,186.0554,186.2976,185.2803,185.8035,28057.0
2015-07-28 10:30:00,191.76,192.6,191.74,192.47,10840.0,185.7841,186.5979,185.7647,186.472,10840.0
2015-07-28 11:00:00,192.29,192.5,191.67,192.12,14323.0,186.2976,186.501,185.6969,186.1329,14323.0
2015-07-28 11:30:00,192.51,193.15,192.39,192.81,18605.0,186.5107,187.1308,186.3945,186.8014,18605.0
2015-07-28 12:00:00,192.46,192.52,191.91,192.21,9442.0,186.4623,186.5204,185.9294,186.2201,9442.0
2015-07-28 12:30:00,192.29,192.4,192.04,192.04,3934.0,186.2976,186.4042,186.0554,186.0554,3934.0
2015-07-28 13:00:00,192.05,193.77,191.98,193.77,20388.0,186.0651,187.7315,185.9972,187.7315,20388.0
2015-07-28 13:30:00,193.7,193.79,192.41,192.41,14794.0,187.6636,187.7508,186.4138,186.4138,14794.0
2015-07-28 14:00:00,192.63,193.42,192.6,193.23,8185.0,186.627,187.3924,186.5979,187.2083,8185.0
2015-07-28 14:30:00,193.18,193.37,192.45,193.26,5200.0,187.1599,187.3439,186.4526,187.2374,5200.0
2015-07-28 15:00:00,193.03,193.19,192.74,192.88,9623.0,187.0145,187.1695,186.7336,186.8692,9623.0
2015-07-28 15:30:00,192.77,192.98,192.48,192.76,31643.0,186.7626,186.9661,186.4817,186.7529,31643.0
2015-07-29 09:30:00,193.0,193.49,192.78,193.2,5963.0,186.9855,187.4602,186.7723,187.1792,5963.0
2015-07-29 10:00:00,193.5,193.82,192.19,192.19,8924.0,187.4699,187.7799,186.2007,186.2007,8924.0
2015-07-29 10:30:00,192.35,193.68,192.35,192.78,21618.0,186.3557,187.6443,186.3557,186.7723,21618.0
2015-07-29 11:00:00,192.86,193.18,192.62,193.09,16675.0,186.8498,187.1599,186.6173,187.0727,16675.0
2015-07-29 11:30:00,192.97,193.28,192.72,193.06,10502.0,186.9564,187.2567,186.7142,187.0436,10502.0
2015-07-29 12:00:00,192.93,192.96,192.46,192.54,7177.0,186.9176,186.9467,186.4623,186.5398,7177.0
2015-07-29 12:30:00,192.58,193.31,192.49,192.99,10052.0,186.5786,187.2858,186.4914,186.9758,10052.0
2015-07-29 13:00:00,192.95,193.87,192.94,193.73,19510.0,186.937,187.8283,186.9273,187.6927,19510.0
2015-07-29 13:30:00,193.7,193.8,193.47,193.61,6225.0,187.6636,187.7605,187.4408,187.5765,6225.0
2015-07-29 14:00:00,193.8,194.96,193.36,194.06,12934.0,187.7605,188.8844,187.3342,188.0124,12934.0
2015-07-29 14:30:00,194.06,195.44,193.95,195.44,14798.0,188.0124,189.3494,187.9059,189.3494,14798.0
2015-07-29 15:00:00,195.3,196.38,195.24,196.0,17294.0,189.2138,190.2601,189.1557,189.892,17294.0
2015-07-29 15:30:00,196.16,196.75,196.0,196.51,58285.0,190.047,190.6186,189.892,190.3861,58285.0
2015-07-30 09:30:00,195.88,199.89,194.98,198.44,117477.0,189.7757,193.6607,188.9038,192.2559,117477.0
2015-07-30 10:00:00,197.15,198.41,195.63,198.26,56778.0,191.0061,192.2269,189.5335,192.0815,56778.0
2015-07-30 10:30:00,198.27,199.4,196.74,196.74,47821.0,192.0912,193.186,190.6089,190.6089,47821.0
2015-07-30 11:00:00,196.3,197.65,196.05,197.19,12162.0,190.1826,191.4906,189.9404,191.0449,12162.0
2015-07-30 11:30:00,197.21,197.59,196.82,196.97,22209.0,191.0643,191.4324,190.6864,190.8317,22209.0
2015-07-30 12:00:00,196.97,198.0,196.97,197.98,12950.0,190.8317,191.8296,190.8317,191.8103,12950.0
2015-07-30 12:30:00,198.04,198.04,197.56,197.72,9891.0,191.8684,191.8684,191.4034,191.5584,9891.0
2015-07-30 13:00:00,197.7,198.36,197.7,197.89,3827.0,191.539,192.1784,191.539,191.7231,3827.0
2015-07-30 13:30:00,197.82,197.94,197.16,197.18,22122.0,191.6553,191.7715,191.0158,191.0352,22122.0
2015-07-30 14:00:00,197.27,197.85,197.24,197.85,9067.0,191.1224,191.6843,191.0933,191.6843,9067.0
2015-07-30 14:30:00,197.78,198.26,197.51,198.13,13005.0,191.6165,192.0815,191.3549,191.9556,13005.0
2015-07-30 15:00:00,198.12,198.22,197.78,198.0,9983.0,191.9459,192.0428,191.6165,191.8296,9983.0
2015-07-30 15:30:00,198.03,198.18,197.76,197.94,25275.0,191.8587,192.004,191.5971,191.7715,25275.0
2015-07-31 09:30:00,198.16,199.0,196.82,197.61,9893.0,191.9847,192.7985,190.6864,191.4518,9893.0
2015-07-31 10:00:00,197.61,198.46,197.29,198.46,16485.0,191.4518,192.2753,191.1418,192.2753,16485.0
2015-07-31 10:30:00,198.47,199.58,198.35,199.27,19895.0,192.285,193.3604,192.1687,193.0601,19895.0
2015-07-31 11:00:00,199.38,199.97,199.02,199.97,18630.0,193.1666,193.7383,192.8179,193.7383,18630.0
2015-07-31 11:30:00,199.72,200.84,199.68,200.11,21184.0,193.496,194.5811,193.4573,193.8739,21184.0
2015-07-31 12:00:00,200.2,200.79,200.07,200.56,12573.0,193.9611,194.5327,193.8351,194.3099,12573.0
2015-07-31 12:30:00,200.56,201.46,200.41,201.28,31083.0,194.3099,195.1818,194.1645,195.0074,31083.0
2015-07-31 13:00:00,201.33,201.46,200.95,201.03,17928.0,195.0559,195.1818,194.6877,194.7652,17928.0
2015-07-31 13:30:00,201.1,201.21,200.56,200.83,20038.0,194.833,194.9396,194.3099,194.5715,20038.0
2015-07-31 14:00:00,200.69,201.12,200.61,201.12,10875.0,194.4358,194.8524,194.3583,194.8524,10875.0
2015-07-31 14:30:00,201.08,201.2,200.69,200.88,12835.0,194.8137,194.9299,194.4358,194.6199,12835.0
2015-07-31 15:00:00,200.94,201.0,200.17,200.55,50219.0,194.678,194.7362,193.932,194.3002,50219.0
2015-07-31 15:30:00,200.59,202.03,200.34,201.26,270969.0,194.3389,195.7341,194.0967,194.9881,270969.0
2015-08-03 09:30:00,201.68,201.99,199.89,201.54,18618.0,195.395,195.6953,193.6607,195.2593,18618.0
2015-08-03 10:00:00,201.83,201.92,200.55,200.85,15947.0,195.5403,195.6275,194.3002,194.5908,15947.0
2015-08-03 10:30:00,200.62,200.62,199.43,200.53,17242.0,194.368,194.368,193.2151,194.2808,17242.0
2015-08-03 11:00:00,200.26,200.97,199.68,200.96,19227.0,194.0192,194.7071,193.4573,194.6974,19227.0
2015-08-03 11:30:00,200.67,201.36,200.41,200.57,14002.0,194.4164,195.0849,194.1645,194.3196,14002.0
2015-08-03 12:00:00,200.81,200.93,200.53,200.75,7062.0,194.5521,194.6683,194.2808,194.4939,7062.0
2015-08-03 12:30:00,200.61,200.71,199.65,200.29,25778.0,194.3583,194.4552,193.4282,194.0483,25778.0
2015-08-03 13:00:00,200.19,200.51,199.87,200.39,28232.0,193.9514,194.2614,193.6414,194.1452,28232.0
2015-08-03 13:30:00,200.56,200.95,199.9,200.5,11099.0,194.3099,194.6877,193.6704,194.2517,11099.0
2015-08-03 14:00:00,200.2,200.86,200.07,200.62,16077.0,193.9611,194.6005,193.8351,194.368,16077.0
2015-08-03 14:30:00,200.51,200.93,200.14,200.45,9886.0,194.2614,194.6683,193.903,194.2033,9886.0
2015-08-03 15:00:00,200.61,200.89,200.43,200.65,13018.0,194.3583,194.6296,194.1839,194.3971,13018.0
2015-08-03 15:30:00,200.57,201.1,200.52,200.86,27136.0,194.3196,194.833,194.2711,194.6005,27136.0
2015-08-04 09:30:00,200.73,203.73,199.8,202.32,19709.0,194.4746,197.3811,193.5736,196.015,19709.0
2015-08-04 10:00:00,202.66,205.7,202.34,204.15,120221.0,196.3444,199.2897,196.0344,197.788,120221.0
2015-08-04 10:30:00,204.14,204.33,203.34,203.39,11898.0,197.7783,197.9624,197.0032,197.0517,11898.0
2015-08-04 11:00:00,203.54,204.65,203.13,203.22,17638.0,197.197,198.2724,196.7998,196.887,17638.0
2015-08-04 11:30:00,203.3,204.0,203.15,203.19,7446.0,196.9645,197.6427,196.8192,196.8579,7446.0
2015-08-04 12:00:00,203.39,203.86,203.25,203.31,12279.0,197.0517,197.507,196.916,196.9742,12279.0
2015-08-04 12:30:00,203.16,203.44,203.11,203.35,11634.0,196.8288,197.1001,196.7804,197.0129,11634.0
2015-08-04 13:00:00,203.23,203.44,202.96,203.0,9079.0,196.8967,197.1001,196.6351,196.6738,9079.0
2015-08-04 13:30:00,203.0,204.67,203.0,203.94,71800.0,196.6738,198.2918,196.6738,197.5845,71800.0
2015-08-04 14:00:00,203.96,204.0,203.03,203.51,13416.0,197.6039,197.6427,196.7029,197.1679,13416.0
2015-08-04 14:30:00,203.69,204.5,203.59,204.09,19339.0,197.3423,198.1271,197.2454,197.7299,19339.0
2015-08-04 15:00:00,204.19,204.5,204.19,204.49,27500.0,197.8267,198.1271,197.8267,198.1174,27500.0
2015-08-04 15:30:00,204.34,204.86,204.21,204.49,63984.0,197.9721,198.4759,197.8461,198.1174,63984.0
2015-08-05 09:30:00,206.31,207.24,205.69,206.79,17018.0,199.8807,200.7817,199.28,200.3457,17018.0
2015-08-05 10:00:00,206.62,207.55,205.89,206.62,15589.0,200.181,201.082,199.4738,200.181,15589.0
2015-08-05 10:30:00,206.44,207.2,206.03,206.83,22313.0,200.0066,200.7429,199.6094,200.3845,22313.0
2015-08-05 11:00:00,206.8,207.28,206.17,206.75,10958.0,200.3554,200.8204,199.745,200.307,10958.0
2015-08-05 11:30:00,206.76,206.91,206.38,206.53,8396.0,200.3167,200.462,199.9485,200.0938,8396.0
2015-08-05 12:00:00,206.39,206.79,205.95,206.01,92122.0,199.9582,200.3457,199.5319,199.59,92122.0
2015-08-05 12:30:00,205.95,206.76,205.28,206.52,8929.0,199.5319,200.3167,198.8828,200.0841,8929.0
2015-08-05 13:00:00,206.4,206.8,205.85,205.94,11782.0,199.9679,200.3554,199.435,199.5222,11782.0
2015-08-05 13:30:00,205.92,206.54,205.91,206.0,7532.0,199.5028,200.1035,199.4931,199.5803,7532.0
2015-08-05 14:00:00,206.0,206.44,205.94,206.3,7631.0,199.5803,200.0066,199.5222,199.871,7631.0
2015-08-05 14:30:00,206.21,206.57,206.02,206.05,8581.0,199.7838,200.1326,199.5997,199.6288,8581.0
2015-08-05 15:00:00,206.03,207.27,205.98,206.92,45127.0,199.6094,200.8108,199.561,200.4717,45127.0
2015-08-05 15:30:00,206.99,207.24,206.53,207.08,94897.0,200.5395,200.7817,200.0938,200.6267,94897.0
2015-08-06 09:30:00,207.0,207.38,205.22,205.89,12507.0,200.5492,200.9173,198.8246,199.4738,12507.0
2015-08-06 10:00:00,205.92,206.81,205.92,206.17,5825.0,199.5028,200.3651,199.5028,199.745,5825.0
2015-08-06 10:30:00,206.3,207.37,206.02,206.83,15237.0,199.871,200.9076,199.5997,200.3845,15237.0
2015-08-06 11:00:00,206.67,207.18,206.45,206.89,40301.0,200.2295,200.7236,200.0163,200.4426,40301.0
2015-08-06 11:30:00,206.88,207.0,205.21,205.7,51140.0,200.4329,200.5492,198.815,199.2897,51140.0
2015-08-06 12:00:00,205.61,206.05,205.0,205.57,44176.0,199.2025,199.6288,198.6115,199.1637,44176.0
2015-08-06 12:30:00,205.41,205.83,205.08,205.37,30454.0,199.0087,199.4156,198.689,198.97,30454.0
2015-08-06 13:00:00,205.32,205.46,204.56,205.01,18245.0,198.9215,199.0572,198.1852,198.6212,18245.0
2015-08-06 13:30:00,205.03,205.44,204.84,205.44,48122.0,198.6406,199.0378,198.4565,199.0378,48122.0
2015-08-06 14:00:00,205.44,206.21,205.14,206.18,21288.0,199.0378,199.7838,198.7471,199.7547,21288.0
2015-08-06 14:30:00,206.14,206.52,205.83,205.84,21840.0,199.716,200.0841,199.4156,199.4253,21840.0
2015-08-06 15:00:00,205.74,206.16,205.4,205.85,36949.0,199.3284,199.7354,198.999,199.435,36949.0
2015-08-06 15:30:00,205.91,205.91,205.32,205.32,60092.0,199.4931,199.4931,198.9215,198.9215,60092.0
2015-08-07 09:30:00,205.34,206.51,203.81,205.33,19223.0,198.9409,200.0744,197.4586,198.9312,19223.0
2015-08-07 10:00:00,205.69,206.78,205.53,205.78,16634.0,199.28,200.336,199.125,199.3672,16634.0
2015-08-07 10:30:00,205.87,206.7,205.64,206.56,18467.0,199.4544,200.2585,199.2316,200.1229,18467.0
2015-08-07 11:00:00,206.57,207.13,205.57,205.66,15640.0,200.1326,200.6751,199.1637,199.2509,15640.0
2015-08-07 11:30:00,206.0,206.05,205.31,205.31,17633.0,199.5803,199.6288,198.9118,198.9118,17633.0
2015-08-07 12:00:00,205.58,206.32,205.5,206.06,8578.0,199.1734,199.8904,199.0959,199.6385,8578.0
2015-08-07 12:30:00,206.15,206.86,206.01,206.55,16907.0,199.7257,200.4135,199.59,200.1132,16907.0
2015-08-07 13:00:00,206.5,206.59,206.13,206.55,16574.0,200.0648,200.152,199.7063,200.1132,16574.0
2015-08-07 13:30:00,206.58,207.3,206.48,206.5,28073.0,200.1423,200.8398,200.0454,200.0648,28073.0
2015-08-07 14:00:00,206.46,206.94,206.16,206.43,32708.0,200.026,200.491,199.7354,199.9969,32708.0
2015-08-07 14:30:00,206.37,206.87,206.29,206.5,18430.0,199.9388,200.4232,199.8613,200.0648,18430.0
2015-08-07 15:00:00,206.5,206.92,206.13,206.33,20594.0,200.0648,200.4717,199.7063,199.9001,20594.0
2015-08-07 15:30:00,206.56,206.84,206.05,206.58,49511.0,200.1229,200.3942,199.6288,200.1423,49511.0
2015-08-10 09:30:00,207.7,209.49,207.68,209.48,17640.0,201.2274,202.9616,201.208,202.9519,17640.0
2015-08-10 10:00:00,209.43,209.81,209.11,209.44,13261.0,202.9034,203.2716,202.5934,202.9131,13261.0
2015-08-10 10:30:00,209.3,209.5,208.5,209.21,45204.0,202.7775,202.9713,202.0024,202.6903,45204.0
2015-08-10 11:00:00,209.48,209.94,209.36,209.7,14794.0,202.9519,203.3976,202.8356,203.165,14794.0
2015-08-10 11:30:00,209.8,210.98,209.8,210.54,27276.0,203.2619,204.4051,203.2619,203.9789,27276.0
2015-08-10 12:00:00,210.48,210.58,209.79,210.16,24860.0,203.9207,204.0176,203.2522,203.6107,24860.0
2015-08-10 12:30:00,210.0,210.39,209.85,210.39,9399.0,203.4557,203.8335,203.3104,203.8335,9399.0
2015-08-10 13:00:00,210.4,210.4,209.84,210.02,10952.0,203.8432,203.8432,203.3007,203.4751,10952.0
2015-08-10 13:30:00,210.04,210.34,209.52,209.94,16016.0,203.4944,203.7851,202.9906,203.3976,16016.0
2015-08-10 14:00:00,210.04,210.27,209.74,209.92,18450.0,203.4944,203.7173,203.2038,203.3782,18450.0
2015-08-10 14:30:00,209.86,210.42,209.7,210.09,21227.0,203.32,203.8626,203.165,203.5429,21227.0
2015-08-10 15:00:00,209.9,210.08,209.67,210.08,17993.0,203.3588,203.5332,203.136,203.5332,17993.0
2015-08-10 15:30:00,209.94,210.09,209.7,209.91,30318.0,203.3976,203.5429,203.165,203.3685,30318.0
2015-08-11 09:30:00,208.4,209.0,206.77,207.15,21817.0,201.9055,202.4868,200.3263,200.6945,21817.0
2015-08-11 10:00:00,206.78,208.6,206.55,208.6,11959.0,200.336,202.0993,200.1132,202.0993,11959.0
2015-08-11 10:30:00,208.81,208.91,208.1,208.58,25047.0,202.3028,202.3997,201.6149,202.0799,25047.0
2015-08-11 11:00:00,208.75,209.2,208.55,209.0,30808.0,202.2446,202.6806,202.0509,202.4868,30808.0
2015-08-11 11:30:00,208.99,209.2,207.84,208.01,41843.0,202.4772,202.6806,201.363,201.5277,41843.0
2015-08-11 12:00:00,207.95,208.53,207.79,207.88,11424.0,201.4696,202.0315,201.3146,201.4018,11424.0
2015-08-11 12:30:00,207.9,208.68,207.85,208.38,17790.0,201.4211,202.1768,201.3727,201.8862,17790.0
2015-08-11 13:00:00,208.13,208.47,207.74,208.04,5750.0,201.644,201.9734,201.2661,201.5568,5750.0
2015-08-11 13:30:00,207.99,208.52,207.89,207.89,9800.0,201.5083,202.0218,201.4114,201.4114,9800.0
2015-08-11 14:00:00,207.99,208.86,207.7,208.83,13972.0,201.5083,202.3512,201.2274,202.3221,13972.0
2015-08-11 14:30:00,208.57,208.67,207.97,208.56,33968.0,202.0702,202.1671,201.4889,202.0606,33968.0
2015-08-11 15:00:00,208.52,211.38,208.52,210.41,58545.0,202.0218,204.7927,202.0218,203.8529,58545.0
2015-08-11 15:30:00,210.51,211.54,210.22,210.93,73376.0,203.9498,204.9477,203.6688,204.3567,73376.0
2015-08-12 09:30:00,209.41,209.98,206.62,207.68,39621.0,202.8841,203.4363,200.181,201.208,39621.0
2015-08-12 10:00:00,207.41,207.5,205.38,205.86,34345.0,200.9464,201.0336,198.9797,199.4447,34345.0
2015-08-12 10:30:00,206.0,206.86,205.49,206.1,26371.0,199.5803,200.4135,199.0862,199.6772,26371.0
2015-08-12 11:00:00,206.23,207.32,206.09,207.06,12201.0,199.8032,200.8592,199.6675,200.6073,12201.0
2015-08-12 11:30:00,207.08,207.21,206.05,206.26,16022.0,200.6267,200.7526,199.6288,199.8322,16022.0
2015-08-12 12:00:00,206.41,206.87,206.1,206.2,34886.0,199.9776,200.4232,199.6772,199.7741,34886.0
2015-08-12 12:30:00,206.25,207.05,205.67,205.92,39511.0,199.8225,200.5976,199.2606,199.5028,39511.0
2015-08-12 13:00:00,205.89,206.55,205.88,206.28,21720.0,199.4738,200.1132,199.4641,199.8516,21720.0
2015-08-12 13:30:00,206.24,206.98,206.1,206.7,26548.0,199.8129,200.5298,199.6772,200.2585,26548.0
2015-08-12 14:00:00,206.57,206.7,205.96,205.96,15156.0,200.1326,200.2585,199.5416,199.5416,15156.0
2015-08-12 14:30:00,205.99,207.61,205.9,207.61,26572.0,199.5706,201.1402,199.4835,201.1402,26572.0
2015-08-12 15:00:00,207.6,208.25,207.44,207.64,41786.0,201.1305,201.7602,200.9755,201.1692,41786.0
2015-08-12 15:30:00,207.68,208.4,207.63,208.2,46274.0,201.208,201.9055,201.1595,201.7118,46274.0
2015-08-13 09:30:00,207.84,208.93,207.83,208.4,18847.0,201.363,202.419,201.3533,201.9055,18847.0
2015-08-13 10:00:00,208.3,209.73,207.66,209.73,45526.0,201.8087,203.1941,201.1886,203.1941,45526.0
2015-08-13 10:30:00,209.03,209.94,209.03,209.57,14337.0,202.5159,203.3976,202.5159,203.0391,14337.0
2015-08-13 11:00:00,209.41,209.81,208.98,209.41,9709.0,202.8841,203.2716,202.4675,202.8841,9709.0
2015-08-13 11:30:00,209.24,210.21,209.24,209.71,7367.0,202.7194,203.6591,202.7194,203.1747,7367.0
2015-08-13 12:00:00,209.85,210.35,209.73,210.1,9638.0,203.3104,203.7948,203.1941,203.5526,9638.0
2015-08-13 12:30:00,210.1,210.15,209.6,209.79,6395.0,203.5526,203.601,203.0681,203.2522,6395.0
2015-08-13 13:00:00,209.72,209.94,209.36,209.74,9619.0,203.1844,203.3976,202.8356,203.2038,9619.0
2015-08-13 13:30:00,209.74,209.92,209.17,209.29,14709.0,203.2038,203.3782,202.6515,202.7678,14709.0
2015-08-13 14:00:00,209.38,210.83,209.21,210.29,59078.0,202.855,204.2598,202.6903,203.7366,59078.0
2015-08-13 14:30:00,210.28,210.85,210.04,210.2,15105.0,203.727,204.2792,203.4944,203.6495,15105.0
2015-08-13 15:00:00,210.18,210.62,209.74,210.04,21926.0,203.6301,204.0564,203.2038,203.4944,21926.0
2015-08-13 15:30:00,210.04,210.16,209.01,209.43,47433.0,203.4944,203.6107,202.4965,202.9034,47433.0
2015-08-14 09:30:00,210.0,210.57,208.43,209.09,45751.0,203.4557,204.0079,201.9346,202.574,45751.0
2015-08-14 10:00:00,209.05,209.34,208.79,209.18,17250.0,202.5353,202.8163,202.2834,202.6612,17250.0
2015-08-14 10:30:00,209.03,209.9,208.77,209.74,50751.0,202.5159,203.3588,202.264,203.2038,50751.0
2015-08-14 11:00:00,209.75,209.88,208.6,209.32,5420.0,203.2135,203.3394,202.0993,202.7969,5420.0
2015-08-14 11:30:00,209.31,210.33,209.16,209.68,7296.0,202.7872,203.7754,202.6419,203.1457,7296.0
2015-08-14 12:00:00,209.65,210.6,209.2,210.3,12409.0,203.1166,204.037,202.6806,203.7463,12409.0
2015-08-14 12:30:00,210.52,211.1,210.13,210.54,12334.0,203.9595,204.5214,203.5816,203.9789,12334.0
2015-08-14 13:00:00,211.05,211.82,210.53,211.37,22936.0,204.473,205.219,203.9692,204.783,22936.0
2015-08-14 13:30:00,211.4,211.43,210.51,210.8,10101.0,204.8121,204.8411,203.9498,204.2308,10101.0
2015-08-14 14:00:00,210.81,211.25,210.26,210.62,9578.0,204.2404,204.6667,203.7076,204.0564,9578.0
2015-08-14 14:30:00,210.27,210.89,210.27,210.82,8219.0,203.7173,204.3179,203.7173,204.2501,8219.0
2015-08-14 15:00:00,210.85,211.13,210.66,210.99,6445.0,204.2792,204.5505,204.0951,204.4148,6445.0
2015-08-14 15:30:00,211.0,211.34,210.59,210.77,50087.0,204.4245,204.7539,204.0273,204.2017,50087.0
2015-08-17 09:30:00,210.5,210.5,208.45,208.61,16655.0,203.9401,203.9401,201.954,202.109,16655.0
2015-08-17 10:00:00,208.84,209.27,208.01,208.61,25026.0,202.3318,202.7484,201.5277,202.109,25026.0
2015-08-17 10:30:00,208.59,209.5,208.3,209.04,19554.0,202.0896,202.9713,201.8087,202.5256,19554.0
2015-08-17 11:00:00,209.64,209.64,208.88,208.88,15461.0,203.1069,203.1069,202.3706,202.3706,15461.0
2015-08-17 11:30:00,208.84,210.17,208.71,209.91,10808.0,202.3318,203.6204,202.2059,203.3685,10808.0
2015-08-17 12:00:00,209.88,210.37,208.97,209.8,13025.0,203.3394,203.8142,202.4578,203.2619,13025.0
2015-08-17 12:30:00,210.01,210.09,209.55,209.92,13313.0,203.4654,203.5429,203.0197,203.3782,13313.0
2015-08-17 13:00:00,209.88,210.91,209.53,210.91,21826.0,203.3394,204.3373,203.0003,204.3373,21826.0
2015-08-17 13:30:00,210.74,211.33,209.94,210.89,27358.0,204.1726,204.7442,203.3976,204.3179,27358.0
2015-08-17 14:00:00,210.95,210.95,209.54,210.16,13282.0,204.3761,204.3761,203.01,203.6107,13282.0
2015-08-17 14:30:00,209.86,211.29,209.83,210.43,21254.0,203.32,204.7055,203.291,203.8723,21254.0
2015-08-17 15:00:00,210.53,211.04,210.02,210.48,12860.0,203.9692,204.4633,203.4751,203.9207,12860.0
2015-08-17 15:30:00,210.31,211.08,210.02,210.28,79187.0,203.756,204.502,203.4751,203.727,79187.0
2015-08-18 09:30:00,210.18,211.62,209.45,210.08,19774.0,203.6301,205.0252,202.9228,203.5332,19774.0
2015-08-18 10:00:00,210.03,210.94,209.71,210.54,15079.0,203.4847,204.3664,203.1747,203.9789,15079.0
2015-08-18 10:30:00,210.97,211.2,210.32,210.8,3133.0,204.3955,204.6183,203.7657,204.2308,3133.0
2015-08-18 11:00:00,210.68,210.99,210.2,210.61,4686.0,204.1145,204.4148,203.6495,204.0467,4686.0
2015-08-18 11:30:00,210.74,210.81,210.3,210.48,14015.0,204.1726,204.2404,203.7463,203.9207,14015.0
2015-08-18 12:00:00,210.33,210.63,210.11,210.46,7285.0,203.7754,204.0661,203.5623,203.9013,7285.0
2015-08-18 12:30:00,210.47,210.81,210.23,210.23,16790.0,203.911,204.2404,203.6785,203.6785,16790.0
2015-08-18 13:00:00,209.86,210.62,209.81,210.26,6717.0,203.32,204.0564,203.2716,203.7076,6717.0
2015-08-18 13:30:00,210.26,210.47,209.84,210.13,9604.0,203.7076,203.911,203.3007,203.5816,9604.0
2015-08-18 14:00:00,210.09,210.66,209.72,210.17,29645.0,203.5429,204.0951,203.1844,203.6204,29645.0
2015-08-18 14:30:00,210.2,210.65,209.78,210.15,15854.0,203.6495,204.0854,203.2425,203.601,15854.0
2015-08-18 15:00:00,210.13,210.28,209.76,210.09,26052.0,203.5816,203.727,203.2232,203.5429,26052.0
2015-08-18 15:30:00,210.1,210.28,209.54,209.64,63160.0,203.5526,203.727,203.01,203.1069,63160.0
2015-08-19 09:30:00,208.21,209.08,206.21,206.89,11470.0,201.7215,202.5644,199.7838,200.4426,11470.0
2015-08-19 10:00:00,207.41,208.78,207.18,208.27,5341.0,200.9464,202.2737,200.7236,201.7796,5341.0
2015-08-19 10:30:00,207.81,208.87,207.29,207.3,31625.0,201.3339,202.3609,200.8301,200.8398,31625.0
2015-08-19 11:00:00,207.55,208.38,206.42,208.38,12148.0,201.082,201.8862,199.9872,201.8862,12148.0
2015-08-19 11:30:00,207.01,207.56,206.56,207.17,25003.0,200.5589,201.0917,200.1229,200.7139,25003.0
2015-08-19 12:00:00,207.3,207.38,206.7,207.38,2300.0,200.8398,200.9173,200.2585,200.9173,2300.0
2015-08-19 12:30:00,207.27,207.86,207.25,207.51,16442.0,200.8108,201.3824,200.7914,201.0433,16442.0
2015-08-19 13:00:00,207.53,207.92,207.06,207.52,13674.0,201.0627,201.4405,200.6073,201.053,13674.0
2015-08-19 13:30:00,207.56,208.03,207.17,207.87,11268.0,201.0917,201.5471,200.7139,201.3921,11268.0
2015-08-19 14:00:00,207.68,208.97,207.61,208.03,20160.0,201.208,202.4578,201.1402,201.5471,20160.0
2015-08-19 14:30:00,208.05,208.25,207.63,207.91,8444.0,201.5665,201.7602,201.1595,201.4308,8444.0
2015-08-19 15:00:00,207.91,208.45,207.17,207.86,41564.0,201.4308,201.954,200.7139,201.3824,41564.0
2015-08-19 15:30:00,207.98,208.48,207.36,207.42,42593.0,201.4986,201.9831,200.898,200.9561,42593.0
2015-08-20 09:30:00,206.44,207.28,203.81,204.28,39224.0,200.0066,200.8204,197.4586,197.9139,39224.0
2015-08-20 10:00:00,204.79,205.06,202.82,203.42,30737.0,198.408,198.6696,196.4994,197.0807,30737.0
2015-08-20 10:30:00,203.41,204.21,203.0,203.71,18539.0,197.0711,197.8461,196.6738,197.3617,18539.0
2015-08-20 11:00:00,203.98,204.59,203.64,204.5,12381.0,197.6233,198.2143,197.2939,198.1271,12381.0
2015-08-20 11:30:00,204.51,205.0,204.22,205.0,22150.0,198.1368,198.6115,197.8558,198.6115,22150.0
2015-08-20 12:00:00,204.89,205.0,203.35,203.7,22974.0,198.5049,198.6115,197.0129,197.352,22974.0
2015-08-20 12:30:00,203.81,204.03,202.76,202.76,6561.0,197.4586,197.6717,196.4413,196.4413,6561.0
2015-08-20 13:00:00,202.85,203.29,202.03,202.48,58244.0,196.5285,196.9548,195.7341,196.17,58244.0
2015-08-20 13:30:00,202.76,202.79,201.89,202.2,11678.0,196.4413,196.4704,195.5984,195.8988,11678.0
2015-08-20 14:00:00,202.28,202.77,201.95,202.05,21050.0,195.9763,196.451,195.6565,195.7534,21050.0
2015-08-20 14:30:00,202.08,202.61,200.88,201.06,30723.0,195.7825,196.296,194.6199,194.7943,30723.0
2015-08-20 15:00:00,201.1,201.94,201.05,201.75,22552.0,194.833,195.6469,194.7846,195.4628,22552.0
2015-08-20 15:30:00,201.8,202.32,200.81,200.97,45200.0,195.5112,196.015,194.5521,194.7071,45200.0
2015-08-21 09:30:00,199.8,200.74,197.5,199.53,27780.0,193.5736,194.4843,191.3452,193.312,27780.0
2015-08-21 10:00:00,199.9,201.05,199.16,200.86,42881.0,193.6704,194.7846,192.9535,194.6005,42881.0
2015-08-21 10:30:00,201.0,201.0,199.46,200.46,21596.0,194.7362,194.7362,193.2441,194.213,21596.0
2015-08-21 11:00:00,200.66,200.78,198.6,199.24,33325.0,194.4067,194.523,192.4109,193.031,33325.0
2015-08-21 11:30:00,199.1,200.5,198.18,200.5,30059.0,192.8954,194.2517,192.004,194.2517,30059.0
2015-08-21 12:00:00,200.09,200.9,199.64,199.87,17863.0,193.8545,194.6393,193.4185,193.6414,17863.0
2015-08-21 12:30:00,200.08,200.25,198.15,198.23,25950.0,193.8448,194.0095,191.975,192.0525,25950.0
2015-08-21 13:00:00,198.16,199.98,198.0,199.8,11799.0,191.9847,193.7479,191.8296,193.5736,11799.0
2015-08-21 13:30:00,199.73,200.66,199.6,200.51,10419.0,193.5057,194.4067,193.3798,194.2614,10419.0
2015-08-21 14:00:00,200.79,201.52,200.58,200.6,15844.0,194.5327,195.2399,194.3292,194.3486,15844.0
2015-08-21 14:30:00,200.6,200.71,198.71,199.34,20075.0,194.3486,194.4552,192.5175,193.1279,20075.0
2015-08-21 15:00:00,199.35,199.49,197.85,198.14,46048.0,193.1376,193.2732,191.6843,191.9653,46048.0
2015-08-21 15:30:00,198.04,198.17,197.02,197.02,81695.0,191.8684,191.9943,190.8802,190.8802,81695.0
2015-08-24 09:30:00,186.1,192.41,185.18,187.9,60307.0,180.3005,186.4138,179.4092,182.0444,60307.0
2015-08-24 10:00:00,188.77,192.46,188.25,191.67,46394.0,182.8873,186.4623,182.3835,185.6969,46394.0
2015-08-24 10:30:00,191.17,191.2,189.0,189.96,55477.0,185.2125,185.2416,183.1101,184.0402,55477.0
2015-08-24 11:00:00,190.18,190.19,188.85,189.41,31996.0,184.2533,184.263,182.9648,183.5073,31996.0
2015-08-24 11:30:00,189.72,192.84,189.42,192.45,24010.0,183.8077,186.8304,183.517,186.4526,24010.0
2015-08-24 12:00:00,192.35,194.3,190.65,194.11,19276.0,186.3557,188.2449,184.7087,188.0609,19276.0
2015-08-24 12:30:00,193.91,194.82,192.72,192.87,31239.0,187.8671,188.7487,186.7142,186.8595,31239.0
2015-08-24 13:00:00,192.88,193.4,190.82,191.71,74075.0,186.8692,187.373,184.8734,185.7357,74075.0
2015-08-24 13:30:00,191.95,191.95,188.76,189.92,43336.0,185.9682,185.9682,182.8776,184.0014,43336.0
2015-08-24 14:00:00,189.65,189.88,188.0,188.27,61948.0,183.7399,183.9627,182.1413,182.4029,61948.0
2015-08-24 14:30:00,188.18,189.37,185.9,186.79,70800.0,182.3157,183.4686,180.1067,180.969,70800.0
2015-08-24 15:00:00,186.81,188.81,185.97,188.04,60217.0,180.9884,182.926,180.1745,182.18,60217.0
2015-08-24 15:30:00,188.02,190.89,187.47,188.0,92900.0,182.1607,184.9412,181.6278,182.1413,92900.0
2015-08-25 09:30:00,192.63,193.26,190.11,190.79,16250.0,186.627,187.2374,184.1855,184.8443,16250.0
2015-08-25 10:00:00,191.17,191.8,190.51,191.1,17533.0,185.2125,185.8229,184.5731,185.1447,17533.0
2015-08-25 10:30:00,190.17,190.63,189.68,190.26,15948.0,184.2437,184.6893,183.7689,184.3308,15948.0
2015-08-25 11:00:00,190.26,191.26,190.08,190.95,18669.0,184.3308,185.2997,184.1565,184.9993,18669.0
2015-08-25 11:30:00,190.84,191.3,190.15,191.05,23126.0,184.8928,185.3384,184.2243,185.0962,23126.0
2015-08-25 12:00:00,191.03,193.28,191.0,193.09,21036.0,185.0769,187.2567,185.0478,187.0727,21036.0
2015-08-25 12:30:00,193.2,193.38,192.24,192.46,20360.0,187.1792,187.3536,186.2491,186.4623,20360.0
2015-08-25 13:00:00,192.38,192.5,190.45,190.45,30211.0,186.3848,186.501,184.5149,184.5149,30211.0
2015-08-25 13:30:00,190.72,191.62,190.33,190.9,10824.0,184.7765,185.6485,184.3987,184.9509,10824.0
2015-08-25 14:00:00,190.86,191.28,190.27,190.78,13670.0,184.9122,185.3191,184.3405,184.8346,13670.0
2015-08-25 14:30:00,190.88,191.54,190.51,191.04,13211.0,184.9315,185.571,184.5731,185.0865,13211.0
2015-08-25 15:00:00,191.38,191.47,188.17,188.43,36722.0,185.4159,185.5031,182.306,182.5579,36722.0
2015-08-25 15:30:00,188.52,188.87,186.29,186.35,79912.0,182.6451,182.9842,180.4846,180.5427,79912.0
2015-08-26 09:30:00,189.64,191.04,188.61,188.66,25440.0,183.7302,185.0865,182.7323,182.7807,25440.0
2015-08-26 10:00:00,189.29,189.9,187.94,188.71,16890.0,183.3911,183.9821,182.0831,182.8292,16890.0
2015-08-26 10:30:00,188.96,189.51,188.0,188.0,22786.0,183.0714,183.6042,182.1413,182.1413,22786.0
2015-08-26 11:00:00,188.11,189.13,187.49,188.08,16611.0,182.2479,183.2361,181.6472,182.2188,16611.0
2015-08-26 11:30:00,188.09,188.63,187.11,187.78,18663.0,182.2285,182.7516,181.279,181.9281,18663.0
2015-08-26 12:00:00,187.78,187.93,186.17,186.17,19613.0,181.9281,182.0735,180.3683,180.3683,19613.0
2015-08-26 12:30:00,186.36,186.89,184.92,186.74,39304.0,180.5524,181.0659,179.1573,180.9205,39304.0
2015-08-26 13:00:00,186.89,187.94,186.27,187.38,25245.0,181.0659,182.0831,180.4652,181.5406,25245.0
2015-08-26 13:30:00,187.41,188.19,186.73,187.53,31035.0,181.5697,182.3254,180.9109,181.6859,31035.0
2015-08-26 14:00:00,187.55,188.12,186.35,187.02,23189.0,181.7053,182.2575,180.5427,181.1918,23189.0
2015-08-26 14:30:00,187.03,188.67,187.02,187.37,35944.0,181.2015,182.7904,181.1918,181.5309,35944.0
2015-08-26 15:00:00,187.5,189.11,186.96,188.13,57444.0,181.6569,183.2167,181.1337,182.2672,57444.0
2015-08-26 15:30:00,188.42,189.78,188.41,189.24,142726.0,182.5482,183.8658,182.5385,183.3426,142726.0
2015-08-27 09:30:00,191.85,192.09,189.97,190.03,25715.0,185.8713,186.1038,184.0499,184.108,25715.0
2015-08-27 10:00:00,190.19,191.49,189.59,191.0,16118.0,184.263,185.5225,183.6817,185.0478,16118.0
2015-08-27 10:30:00,191.01,191.99,190.2,191.83,17793.0,185.0575,186.0069,184.2727,185.8519,17793.0
2015-08-27 11:00:00,191.71,192.14,191.22,191.67,45694.0,185.7357,186.1523,185.2609,185.6969,45694.0
2015-08-27 11:30:00,191.5,192.07,191.12,192.06,17674.0,185.5322,186.0844,185.164,186.0748,17674.0
2015-08-27 12:00:00,192.07,192.4,191.39,191.8,49789.0,186.0844,186.4042,185.4256,185.8229,49789.0
2015-08-27 12:30:00,192.05,194.21,192.02,193.71,19204.0,186.0651,188.1578,186.036,187.6733,19204.0
2015-08-27 13:00:00,193.95,195.01,193.75,194.62,13633.0,187.9059,188.9328,187.7121,188.555,13633.0
2015-08-27 13:30:00,194.88,195.08,194.05,194.78,19498.0,188.8069,189.0006,188.0027,188.71,19498.0
2015-08-27 14:00:00,194.61,195.2,193.33,193.5,15058.0,188.5453,189.1169,187.3052,187.4699,15058.0
2015-08-27 14:30:00,193.69,194.44,192.74,192.79,14022.0,187.654,188.3806,186.7336,186.782,14022.0
2015-08-27 15:00:00,193.07,194.16,192.03,194.11,21602.0,187.0533,188.1093,186.0457,188.0609,21602.0
2015-08-27 15:30:00,194.16,195.81,193.7,195.68,39073.0,188.1093,189.7079,187.6636,189.5819,39073.0
2015-08-28 09:30:00,195.38,197.62,194.42,197.35,11037.0,189.2913,191.4615,188.3612,191.1999,11037.0
2015-08-28 10:00:00,196.9,196.91,194.95,195.83,9325.0,190.7639,190.7736,188.8747,189.7273,9325.0
2015-08-28 10:30:00,195.66,196.22,195.15,195.21,23154.0,189.5626,190.1051,189.0685,189.1266,23154.0
2015-08-28 11:00:00,195.25,196.52,194.9,196.44,13838.0,189.1653,190.3958,188.8263,190.3183,13838.0
2015-08-28 11:30:00,196.34,197.06,195.11,195.37,23257.0,190.2214,190.9189,189.0297,189.2816,23257.0
2015-08-28 12:00:00,195.3,197.44,195.3,197.44,22417.0,189.2138,191.2871,189.2138,191.2871,22417.0
2015-08-28 12:30:00,197.5,198.41,197.09,198.4,16421.0,191.3452,192.2269,190.948,192.2172,16421.0
2015-08-28 13:00:00,198.21,198.3,197.03,197.46,13693.0,192.0331,192.1203,190.8899,191.3065,13693.0
2015-08-28 13:30:00,197.28,198.41,196.85,198.13,12769.0,191.1321,192.2269,190.7155,191.9556,12769.0
2015-08-28 14:00:00,198.13,199.02,197.21,197.7,30081.0,191.9556,192.8179,191.0643,191.539,30081.0
2015-08-28 14:30:00,197.73,198.26,197.3,197.97,18305.0,191.5681,192.0815,191.1515,191.8006,18305.0
2015-08-28 15:00:00,197.96,198.21,197.42,197.69,19606.0,191.7909,192.0331,191.2677,191.5293,19606.0
2015-08-28 15:30:00,197.42,198.03,196.62,197.98,53698.0,191.2677,191.8587,190.4927,191.8103,53698.0
2015-08-31 09:30:00,197.84,198.36,196.74,197.27,32642.0,191.6746,192.1784,190.6089,191.1224,32642.0
2015-08-31 10:00:00,197.09,197.46,196.4,197.28,8034.0,190.948,191.3065,190.2795,191.1321,8034.0
2015-08-31 10:30:00,197.41,197.92,196.98,197.14,6828.0,191.258,191.7521,190.8414,190.9964,6828.0
2015-08-31 11:00:00,197.14,197.36,196.57,197.33,4586.0,190.9964,191.2096,190.4442,191.1805,4586.0
2015-08-31 11:30:00,197.33,198.01,196.94,196.95,16052.0,191.1805,191.8393,190.8027,190.8124,16052.0
2015-08-31 12:00:00,197.24,198.19,197.23,197.7,5537.0,191.0933,192.0137,191.0836,191.539,5537.0
2015-08-31 12:30:00,197.67,197.71,196.97,197.27,7805.0,191.5099,191.5487,190.8317,191.1224,7805.0
2015-08-31 13:00:00,197.16,197.24,196.73,197.06,7276.0,191.0158,191.0933,190.5992,190.9189,7276.0
2015-08-31 13:30:00,196.97,196.97,196.12,196.42,7787.0,190.8317,190.8317,190.0082,190.2989,7787.0
2015-08-31 14:00:00,196.51,196.6,195.01,195.42,18733.0,190.3861,190.4733,188.9328,189.33,18733.0
2015-08-31 14:30:00,195.42,195.6,194.78,194.79,14364.0,189.33,189.5044,188.71,188.7197,14364.0
2015-08-31 15:00:00,194.9,195.71,194.81,194.98,28366.0,188.8263,189.611,188.7391,188.9038,28366.0
2015-08-31 15:30:00,195.03,195.66,194.68,194.71,49588.0,188.9522,189.5626,188.6131,188.6422,49588.0
2015-09-01 09:30:00,191.0,193.27,191.0,192.63,15268.0,185.0478,187.247,185.0478,186.627,15268.0
2015-09-01 10:00:00,192.05,192.71,191.01,192.4,23770.0,186.0651,186.7045,185.0575,186.4042,23770.0
2015-09-01 10:30:00,192.66,193.36,191.99,192.66,23228.0,186.6561,187.3342,186.0069,186.6561,23228.0
2015-09-01 11:00:00,192.64,194.27,192.58,193.36,11677.0,186.6367,188.2159,186.5786,187.3342,11677.0
2015-09-01 11:30:00,193.12,194.01,192.86,193.8,11605.0,187.1017,187.964,186.8498,187.7605,11605.0
2015-09-01 12:00:00,193.86,194.03,192.48,192.62,17161.0,187.8187,187.9834,186.4817,186.6173,17161.0
2015-09-01 12:30:00,192.62,193.1,192.46,192.84,9899.0,186.6173,187.0823,186.4623,186.8304,9899.0
2015-09-01 13:00:00,193.01,193.47,191.88,193.08,14767.0,186.9951,187.4408,185.9004,187.063,14767.0
2015-09-01 13:30:00,193.27,193.92,192.74,193.69,20864.0,187.247,187.8768,186.7336,187.654,20864.0
2015-09-01 14:00:00,193.37,193.51,191.91,192.78,10746.0,187.3439,187.4796,185.9294,186.7723,10746.0
2015-09-01 14:30:00,192.65,193.69,192.62,192.66,14713.0,186.6464,187.654,186.6173,186.6561,14713.0
2015-09-01 15:00:00,192.67,193.43,192.47,192.47,12744.0,186.6657,187.4021,186.472,186.472,12744.0
2015-09-01 15:30:00,192.17,192.7,191.36,191.98,59181.0,186.1813,186.6948,185.3966,185.9972,59181.0
2015-09-02 09:30:00,194.68,194.68,191.91,193.25,5919.0,188.6131,188.6131,185.9294,187.2277,5919.0
2015-09-02 10:00:00,193.34,193.74,192.72,192.81,11909.0,187.3149,187.7024,186.7142,186.8014,11909.0
2015-09-02 10:30:00,192.81,192.81,192.07,192.25,5881.0,186.8014,186.8014,186.0844,186.2588,5881.0
2015-09-02 11:00:00,192.82,193.11,191.92,192.38,16988.0,186.8111,187.092,185.9391,186.3848,16988.0
2015-09-02 11:30:00,192.74,192.77,191.25,191.72,12829.0,186.7336,186.7626,185.29,185.7454,12829.0
2015-09-02 12:00:00,192.0,192.5,191.32,192.25,13418.0,186.0166,186.501,185.3578,186.2588,13418.0
2015-09-02 12:30:00,192.1,192.5,191.79,192.23,14415.0,186.1135,186.501,185.8132,186.2395,14415.0
2015-09-02 13:00:00,192.44,192.91,192.23,192.9,4400.0,186.4429,186.8983,186.2395,186.8886,4400.0
2015-09-02 13:30:00,192.63,192.9,192.25,192.49,10360.0,186.627,186.8886,186.2588,186.4914,10360.0
2015-09-02 14:00:00,192.5,193.58,192.34,193.39,12053.0,186.501,187.5474,186.346,187.3633,12053.0
2015-09-02 14:30:00,193.38,193.55,192.75,193.05,13673.0,187.3536,187.5183,186.7433,187.0339,13673.0
2015-09-02 15:00:00,193.1,193.87,192.47,193.87,18805.0,187.0823,187.8283,186.472,187.8283,18805.0
2015-09-02 15:30:00,193.53,194.66,193.46,194.61,24029.0,187.4989,188.5937,187.4311,188.5453,24029.0
2015-09-03 09:30:00,195.22,197.66,195.22,196.72,10248.0,189.1363,191.5002,189.1363,190.5895,10248.0
2015-09-03 10:00:00,196.69,198.58,196.42,198.13,12720.0,190.5605,192.3916,190.2989,191.9556,12720.0
2015-09-03 10:30:00,198.34,198.42,197.04,197.97,15209.0,192.159,192.2366,190.8996,191.8006,15209.0
2015-09-03 11:00:00,198.0,198.0,197.07,197.24,9411.0,191.8296,191.8296,190.9286,191.0933,9411.0
2015-09-03 11:30:00,197.31,197.8,197.08,197.53,8628.0,191.1611,191.6359,190.9383,191.3743,8628.0
2015-09-03 12:00:00,197.71,197.71,197.0,197.16,4942.0,191.5487,191.5487,190.8608,191.0158,4942.0
2015-09-03 12:30:00,197.03,197.05,196.58,196.65,8329.0,190.8899,190.9092,190.4539,190.5217,8329.0
2015-09-03 13:00:00,196.65,197.13,196.0,196.92,7627.0,190.5217,190.9868,189.892,190.7833,7627.0
2015-09-03 13:30:00,196.72,196.99,195.82,195.83,5051.0,190.5895,190.8511,189.7176,189.7273,5051.0
2015-09-03 14:00:00,195.95,195.95,195.47,195.93,10684.0,189.8435,189.8435,189.3785,189.8242,10684.0
2015-09-03 14:30:00,196.01,196.97,195.91,196.16,7759.0,189.9017,190.8317,189.8048,190.047,7759.0
2015-09-03 15:00:00,196.29,196.89,195.72,195.78,23193.0,190.1729,190.7542,189.6207,189.6788,23193.0
2015-09-03 15:30:00,195.73,196.41,194.93,195.93,34239.0,189.6304,190.2892,188.8553,189.8242,34239.0
2015-09-04 09:30:00,193.77,195.44,193.31,194.44,8352.0,187.7315,189.3494,187.2858,188.3806,8352.0
2015-09-04 10:00:00,194.3,195.13,194.14,195.13,6052.0,188.2449,189.0491,188.0899,189.0491,6052.0
2015-09-04 10:30:00,195.45,195.49,194.91,194.91,3366.0,189.3591,189.3979,188.8359,188.8359,3366.0
2015-09-04 11:00:00,195.13,195.77,194.61,195.77,3200.0,189.0491,189.6691,188.5453,189.6691,3200.0
2015-09-04 11:30:00,195.71,195.71,194.21,195.2,5788.0,189.611,189.611,188.1578,189.1169,5788.0
2015-09-04 12:00:00,195.03,195.08,194.54,194.55,16983.0,188.9522,189.0006,188.4775,188.4872,16983.0
2015-09-04 12:30:00,194.52,195.06,194.5,194.53,4690.0,188.4581,188.9813,188.4387,188.4678,4690.0
2015-09-04 13:00:00,194.49,194.6,193.93,194.11,4240.0,188.429,188.5356,187.8865,188.0609,4240.0
2015-09-04 13:30:00,194.15,195.0,194.11,194.91,7762.0,188.0996,188.9231,188.0609,188.8359,7762.0
2015-09-04 14:00:00,194.75,195.1,194.73,194.8,7041.0,188.6809,189.02,188.6615,188.7294,7041.0
2015-09-04 14:30:00,194.98,195.49,194.58,195.49,10708.0,188.9038,189.3979,188.5162,189.3979,10708.0
2015-09-04 15:00:00,195.38,195.79,195.32,195.5,15622.0,189.2913,189.6885,189.2332,189.4076,15622.0
2015-09-04 15:30:00,195.57,196.85,195.5,195.67,32112.0,189.4754,190.7155,189.4076,189.5723,32112.0
2015-09-08 09:30:00,199.42,199.85,198.4,199.48,19980.0,193.2054,193.622,192.2172,193.2635,19980.0
2015-09-08 10:00:00,199.72,199.83,198.46,199.14,10136.0,193.496,193.6026,192.2753,192.9341,10136.0
2015-09-08 10:30:00,199.15,199.16,198.47,198.93,3999.0,192.9438,192.9535,192.285,192.7307,3999.0
2015-09-08 11:00:00,198.71,199.7,198.62,199.35,6600.0,192.5175,193.4767,192.4303,193.1376,6600.0
2015-09-08 11:30:00,199.21,199.64,199.02,199.59,9131.0,193.0019,193.4185,192.8179,193.3701,9131.0
2015-09-08 12:00:00,199.59,200.65,199.51,200.4,9618.0,193.3701,194.3971,193.2926,194.1549,9618.0
2015-09-08 12:30:00,200.58,201.0,200.35,200.66,6473.0,194.3292,194.7362,194.1064,194.4067,6473.0
2015-09-08 13:00:00,200.71,200.75,200.3,200.42,6366.0,194.4552,194.4939,194.058,194.1742,6366.0
2015-09-08 13:30:00,200.76,201.73,200.62,201.73,9460.0,194.5036,195.4434,194.368,195.4434,9460.0
2015-09-08 14:00:00,201.74,201.94,201.3,201.67,9230.0,195.4531,195.6469,195.0268,195.3853,9230.0
2015-09-08 14:30:00,201.74,201.91,201.29,201.6,17929.0,195.4531,195.6178,195.0171,195.3175,17929.0
2015-09-08 15:00:00,201.48,201.89,200.7,201.51,15766.0,195.2012,195.5984,194.4455,195.2303,15766.0
2015-09-08 15:30:00,201.37,201.93,201.34,201.55,42580.0,195.0946,195.6372,195.0656,195.269,42580.0
2015-09-09 09:30:00,203.8,204.42,201.6,202.46,13543.0,197.4489,198.0496,195.3175,196.1507,13543.0
2015-09-09 10:00:00,202.7,202.74,201.62,201.95,14496.0,196.3832,196.4219,195.3368,195.6565,14496.0
2015-09-09 10:30:00,202.03,202.06,200.94,201.11,9203.0,195.7341,195.7631,194.678,194.8427,9203.0
2015-09-09 11:00:00,201.31,202.08,201.31,202.02,16344.0,195.0365,195.7825,195.0365,195.7244,16344.0
2015-09-09 11:30:00,202.11,202.69,201.5,201.82,23698.0,195.8116,196.3735,195.2206,195.5306,23698.0
2015-09-09 12:00:00,202.03,203.1,201.85,202.93,3802.0,195.7341,196.7707,195.5597,196.606,3802.0
2015-09-09 12:30:00,202.92,203.06,202.14,202.44,5430.0,196.5963,196.732,195.8406,196.1313,5430.0
2015-09-09 13:00:00,202.55,202.74,201.95,202.2,10015.0,196.2379,196.4219,195.6565,195.8988,10015.0
2015-09-09 13:30:00,201.8,201.99,200.9,201.1,19884.0,195.5112,195.6953,194.6393,194.833,19884.0
2015-09-09 14:00:00,201.14,202.07,201.11,201.61,6305.0,194.8718,195.7728,194.8427,195.3271,6305.0
2015-09-09 14:30:00,201.61,201.84,201.07,201.38,7675.0,195.3271,195.55,194.804,195.1043,7675.0
2015-09-09 15:00:00,201.42,201.77,200.7,200.96,16683.0,195.1431,195.4822,194.4455,194.6974,16683.0
2015-09-09 15:30:00,201.03,201.04,199.55,199.8,31862.0,194.7652,194.7749,193.3313,193.5736,31862.0
2015-09-10 09:30:00,198.59,198.84,190.72,191.13,110000.0,192.4013,192.6435,184.7765,185.1737,110000.0
2015-09-10 10:00:00,191.14,191.61,188.39,189.95,78504.0,185.1834,185.6388,182.5191,184.0305,78504.0
2015-09-10 10:30:00,190.05,191.39,189.38,190.9,79228.0,184.1274,185.4256,183.4783,184.9509,79228.0
2015-09-10 11:00:00,190.9,191.5,190.56,191.31,26073.0,184.9509,185.5322,184.6215,185.3481,26073.0
2015-09-10 11:30:00,191.4,191.68,190.9,191.36,33776.0,185.4353,185.7066,184.9509,185.3966,33776.0
2015-09-10 12:00:00,191.36,192.46,190.98,191.03,30003.0,185.3966,186.4623,185.0284,185.0769,30003.0
2015-09-10 12:30:00,190.98,191.49,190.41,190.65,53022.0,185.0284,185.5225,184.4762,184.7087,53022.0
2015-09-10 13:00:00,190.66,191.92,190.24,191.77,29736.0,184.7184,185.9391,184.3115,185.7938,29736.0
2015-09-10 13:30:00,191.97,191.99,190.71,190.79,32587.0,185.9876,186.0069,184.7668,184.8443,32587.0
2015-09-10 14:00:00,191.05,191.07,189.75,189.9,42679.0,185.0962,185.1156,183.8367,183.9821,42679.0
2015-09-10 14:30:00,189.91,191.0,189.75,190.74,54073.0,183.9918,185.0478,183.8367,184.7959,54073.0
2015-09-10 15:00:00,190.49,190.72,190.34,190.39,33848.0,184.5537,184.7765,184.4084,184.4568,33848.0
2015-09-10 15:30:00,190.39,190.68,189.62,190.21,116763.0,184.4568,184.7378,183.7108,184.2824,116763.0
2015-09-11 09:30:00,189.03,190.47,188.48,188.91,13342.0,183.1392,184.5343,182.6063,183.0229,13342.0
2015-09-11 10:00:00,188.87,189.34,187.58,188.65,24524.0,182.9842,183.4395,181.7344,182.771,24524.0
2015-09-11 10:30:00,188.62,188.62,186.0,186.12,47119.0,182.742,182.742,180.2036,180.3199,47119.0
2015-09-11 11:00:00,186.45,186.89,186.02,186.82,34218.0,180.6396,181.0659,180.223,180.9981,34218.0
2015-09-11 11:30:00,186.92,188.96,186.74,188.95,20016.0,181.0949,183.0714,180.9205,183.0617,20016.0
2015-09-11 12:00:00,188.95,190.46,188.76,190.09,19227.0,183.0617,184.5246,182.8776,184.1661,19227.0
2015-09-11 12:30:00,190.09,190.39,189.31,189.38,21313.0,184.1661,184.4568,183.4105,183.4783,21313.0
2015-09-11 13:00:00,189.5,189.55,187.77,188.44,26074.0,183.5945,183.643,181.9184,182.5676,26074.0
2015-09-11 13:30:00,188.32,189.14,187.86,188.75,18126.0,182.4513,183.2458,182.0056,182.8679,18126.0
2015-09-11 14:00:00,188.97,188.97,187.77,188.28,17819.0,183.0811,183.0811,181.9184,182.4126,17819.0
2015-09-11 14:30:00,188.6,188.63,187.92,188.15,18641.0,182.7226,182.7516,182.0638,182.2866,18641.0
2015-09-11 15:00:00,188.36,189.95,188.14,189.88,24228.0,182.4901,184.0305,182.2769,183.9627,24228.0
2015-09-11 15:30:00,189.84,190.41,189.37,190.35,70167.0,183.9239,184.4762,183.4686,184.418,70167.0
2015-09-14 09:30:00,190.3,191.5,188.32,190.38,23993.0,184.3696,185.5322,182.4513,184.4471,23993.0
2015-09-14 10:00:00,190.63,190.92,190.13,190.35,7686.0,184.6893,184.9703,184.2049,184.418,7686.0
2015-09-14 10:30:00,190.82,190.85,189.59,189.83,8290.0,184.8734,184.9025,183.6817,183.9142,8290.0
2015-09-14 11:00:00,189.95,190.04,189.3,189.36,19677.0,184.0305,184.1177,183.4008,183.4589,19677.0
2015-09-14 11:30:00,189.44,190.1,189.24,189.94,8475.0,183.5364,184.1758,183.3426,184.0208,8475.0
2015-09-14 12:00:00,189.89,190.3,189.79,189.93,4741.0,183.9724,184.3696,183.8755,184.0111,4741.0
2015-09-14 12:30:00,189.91,190.25,189.25,189.86,12359.0,183.9918,184.3212,183.3523,183.9433,12359.0
2015-09-14 13:00:00,189.49,189.51,189.18,189.18,7311.0,183.5848,183.6042,183.2845,183.2845,7311.0
2015-09-14 13:30:00,189.26,190.18,189.15,189.83,9128.0,183.362,184.2533,183.2554,183.9142,9128.0
2015-09-14 14:00:00,189.69,190.02,189.38,189.55,15834.0,183.7786,184.0983,183.4783,183.643,15834.0
2015-09-14 14:30:00,189.45,189.48,188.7,189.14,14125.0,183.5461,183.5752,182.8195,183.2458,14125.0
2015-09-14 15:00:00,188.86,189.82,188.48,189.63,23124.0,182.9745,183.9046,182.6063,183.7205,23124.0
2015-09-14 15:30:00,189.54,189.9,189.05,189.67,31144.0,183.6333,183.9821,183.1586,183.7592,31144.0
2015-09-15 09:30:00,190.96,191.48,189.69,190.23,16506.0,185.009,185.5128,183.7786,184.3018,16506.0
2015-09-15 10:00:00,190.25,191.19,189.73,190.79,23277.0,184.3212,185.2319,183.8174,184.8443,23277.0
2015-09-15 10:30:00,190.56,191.49,190.54,191.12,10817.0,184.6215,185.5225,184.6021,185.164,10817.0
2015-09-15 11:00:00,191.3,192.29,191.14,192.01,11204.0,185.3384,186.2976,185.1834,186.0263,11204.0
2015-09-15 11:30:00,192.01,192.76,192.0,192.49,12633.0,186.0263,186.7529,186.0166,186.4914,12633.0
2015-09-15 12:00:00,192.48,193.1,192.32,193.1,16175.0,186.4817,187.0823,186.3267,187.0823,16175.0
2015-09-15 12:30:00,192.95,193.63,192.95,193.29,13642.0,186.937,187.5958,186.937,187.2664,13642.0
2015-09-15 13:00:00,193.13,194.01,192.86,193.76,15165.0,187.1114,187.964,186.8498,187.7218,15165.0
2015-09-15 13:30:00,193.85,194.21,193.18,193.18,9810.0,187.809,188.1578,187.1599,187.1599,9810.0
2015-09-15 14:00:00,193.3,193.97,192.85,192.88,17637.0,187.2761,187.9252,186.8401,186.8692,17637.0
2015-09-15 14:30:00,193.11,193.47,193.0,193.25,19716.0,187.092,187.4408,186.9855,187.2277,19716.0
2015-09-15 15:00:00,193.2,193.64,193.07,193.22,42857.0,187.1792,187.6055,187.0533,187.1986,42857.0
2015-09-15 15:30:00,193.23,193.34,192.74,192.99,49364.0,187.2083,187.3149,186.7336,186.9758,49364.0
2015-09-16 09:30:00,193.85,193.98,192.99,193.62,9498.0,187.809,187.9349,186.9758,187.5861,9498.0
2015-09-16 10:00:00,193.47,194.12,192.92,193.41,11923.0,187.4408,188.0706,186.908,187.3827,11923.0
2015-09-16 10:30:00,193.09,193.84,193.09,193.84,20023.0,187.0727,187.7993,187.0727,187.7993,20023.0
2015-09-16 11:00:00,193.69,193.85,193.31,193.5,30125.0,187.654,187.809,187.2858,187.4699,30125.0
2015-09-16 11:30:00,193.41,193.57,193.2,193.5,11905.0,187.3827,187.5377,187.1792,187.4699,11905.0
2015-09-16 12:00:00,193.57,193.62,193.43,193.47,19262.0,187.5377,187.5861,187.4021,187.4408,19262.0
2015-09-16 12:30:00,193.51,193.57,193.33,193.48,25767.0,187.4796,187.5377,187.3052,187.4505,25767.0
2015-09-16 13:00:00,193.47,193.54,193.32,193.49,23483.0,187.4408,187.5086,187.2955,187.4602,23483.0
2015-09-16 13:30:00,193.5,193.54,193.41,193.47,34778.0,187.4699,187.5086,187.3827,187.4408,34778.0
2015-09-16 14:00:00,193.52,193.53,193.33,193.48,39504.0,187.4893,187.4989,187.3052,187.4505,39504.0
2015-09-16 14:30:00,193.49,194.34,193.35,194.15,97714.0,187.4602,188.2837,187.3246,188.0996,97714.0
2015-09-16 15:00:00,194.13,194.29,193.85,194.06,49172.0,188.0802,188.2353,187.809,188.0124,49172.0
2015-09-16 15:30:00,194.04,194.75,194.0,194.42,175798.0,187.9931,188.6809,187.9543,188.3612,175798.0
2015-09-17 09:30:00,194.9,195.71,193.32,193.44,9953.0,188.8263,189.611,187.2955,187.4117,9953.0
2015-09-17 10:00:00,193.45,194.31,193.19,193.95,14800.0,187.4214,188.2546,187.1695,187.9059,14800.0
2015-09-17 10:30:00,193.94,194.0,193.45,193.64,22482.0,187.8962,187.9543,187.4214,187.6055,22482.0
2015-09-17 11:00:00,193.57,194.71,193.52,194.6,5110.0,187.5377,188.6422,187.4893,188.5356,5110.0
2015-09-17 11:30:00,194.94,195.03,194.29,194.99,6000.0,188.865,188.9522,188.2353,188.9134,6000.0
2015-09-17 12:00:00,194.91,195.04,194.56,194.75,9229.0,188.8359,188.9619,188.4968,188.6809,9229.0
2015-09-17 12:30:00,194.75,195.48,194.68,195.31,5525.0,188.6809,189.3882,188.6131,189.2235,5525.0
2015-09-17 13:00:00,195.49,196.36,195.43,196.09,16148.0,189.3979,190.2408,189.3397,189.9792,16148.0
2015-09-17 13:30:00,196.44,196.44,195.41,195.98,6074.0,190.3183,190.3183,189.3204,189.8726,6074.0
2015-09-17 14:00:00,195.67,196.55,194.08,195.47,11900.0,189.5723,190.4248,188.0318,189.3785,11900.0
2015-09-17 14:30:00,195.44,197.53,195.44,196.99,23221.0,189.3494,191.3743,189.3494,190.8511,23221.0
2015-09-17 15:00:00,197.06,197.36,194.36,195.41,14270.0,190.9189,191.2096,188.3031,189.3204,14270.0
2015-09-17 15:30:00,195.58,196.0,194.65,195.02,26110.0,189.4851,189.892,188.584,188.9425,26110.0
2015-09-18 09:30:00,192.48,192.67,190.97,192.08,79302.0,186.4817,186.6657,185.0187,186.0941,79302.0
2015-09-18 10:00:00,191.8,193.86,191.79,193.86,13923.0,185.8229,187.8187,185.8132,187.8187,13923.0
2015-09-18 10:30:00,193.91,193.93,193.2,193.23,10538.0,187.8671,187.8865,187.1792,187.2083,10538.0
2015-09-18 11:00:00,193.24,193.78,192.95,193.4,12061.0,187.218,187.7412,186.937,187.373,12061.0
2015-09-18 11:30:00,193.5,193.98,193.27,193.96,2743.0,187.4699,187.9349,187.247,187.9155,2743.0
2015-09-18 12:00:00,193.68,193.76,192.6,193.03,3254.0,187.6443,187.7218,186.5979,187.0145,3254.0
2015-09-18 12:30:00,192.71,193.24,192.49,193.02,7955.0,186.7045,187.218,186.4914,187.0048,7955.0
2015-09-18 13:00:00,192.95,193.23,192.45,192.91,7720.0,186.937,187.2083,186.4526,186.8983,7720.0
2015-09-18 13:30:00,193.13,193.28,192.35,192.36,7460.0,187.1114,187.2567,186.3557,186.3654,7460.0
2015-09-18 14:00:00,192.22,193.41,192.2,193.05,9901.0,186.2298,187.3827,186.2104,187.0339,9901.0
2015-09-18 14:30:00,193.0,193.0,192.2,192.72,9813.0,186.9855,186.9855,186.2104,186.7142,9813.0
2015-09-18 15:00:00,192.75,192.76,191.49,191.75,23573.0,186.7433,186.7529,185.5225,185.7744,23573.0
2015-09-18 15:30:00,191.63,191.83,190.98,191.46,50032.0,185.6582,185.8519,185.0284,185.4935,50032.0
2015-09-21 09:30:00,191.92,193.78,191.68,193.38,10558.0,185.9391,187.7412,185.7066,187.3536,10558.0
2015-09-21 10:00:00,193.4,194.0,193.25,193.99,8582.0,187.373,187.9543,187.2277,187.9446,8582.0
2015-09-21 10:30:00,194.0,194.4,192.99,193.24,17847.0,187.9543,188.3418,186.9758,187.218,17847.0
2015-09-21 11:00:00,192.97,194.0,192.97,193.72,5515.0,186.9564,187.9543,186.9564,187.683,5515.0
2015-09-21 11:30:00,193.68,193.68,192.07,192.31,2249.0,187.6443,187.6443,186.0844,186.317,2249.0
2015-09-21 12:00:00,192.04,192.59,191.52,192.43,16019.0,186.0554,186.5882,185.5516,186.4332,16019.0
2015-09-21 12:30:00,192.5,192.67,191.99,192.28,2755.0,186.501,186.6657,186.0069,186.2879,2755.0
2015-09-21 13:00:00,192.03,193.0,192.03,192.99,3178.0,186.0457,186.9855,186.0457,186.9758,3178.0
2015-09-21 13:30:00,193.28,193.74,193.04,193.33,5362.0,187.2567,187.7024,187.0242,187.3052,5362.0
2015-09-21 14:00:00,193.3,193.3,192.57,192.94,4134.0,187.2761,187.2761,186.5689,186.9273,4134.0
2015-09-21 14:30:00,192.93,193.7,192.54,193.7,11599.0,186.9176,187.6636,186.5398,187.6636,11599.0
2015-09-21 15:00:00,193.61,194.0,193.39,193.57,16848.0,187.5765,187.9543,187.3633,187.5377,16848.0
2015-09-21 15:30:00,193.57,193.73,193.11,193.58,26908.0,187.5377,187.6927,187.092,187.5474,26908.0
2015-09-22 09:30:00,191.36,192.23,190.69,190.94,16162.0,185.3966,186.2395,184.7474,184.9897,16162.0
2015-09-22 10:00:00,191.33,191.33,189.61,189.97,16397.0,185.3675,185.3675,183.7011,184.0499,16397.0
2015-09-22 10:30:00,190.14,190.23,189.21,189.28,7640.0,184.2146,184.3018,183.3136,183.3814,7640.0
2015-09-22 11:00:00,189.28,189.84,188.98,189.12,9011.0,183.3814,183.9239,183.0907,183.2264,9011.0
2015-09-22 11:30:00,189.17,189.17,188.21,188.93,18122.0,183.2748,183.2748,182.3447,183.0423,18122.0
2015-09-22 12:00:00,189.04,189.37,188.59,188.59,10136.0,183.1489,183.4686,182.7129,182.7129,10136.0
2015-09-22 12:30:00,188.58,189.84,188.46,189.0,8428.0,182.7032,183.9239,182.5869,183.1101,8428.0
2015-09-22 13:00:00,189.01,189.42,188.19,188.24,12924.0,183.1198,183.517,182.3254,182.3738,12924.0
2015-09-22 13:30:00,188.52,189.28,188.21,188.21,11597.0,182.6451,183.3814,182.3447,182.3447,11597.0
2015-09-22 14:00:00,188.21,188.35,187.76,187.85,22945.0,182.3447,182.4804,181.9088,181.996,22945.0
2015-09-22 14:30:00,187.87,188.2,187.6,188.11,14751.0,182.0153,182.335,181.7537,182.2479,14751.0
2015-09-22 15:00:00,188.15,188.46,188.01,188.13,13885.0,182.2866,182.5869,182.151,182.2672,13885.0
2015-09-22 15:30:00,188.12,188.34,187.74,188.16,46313.0,182.2575,182.4707,181.8894,182.2963,46313.0
2015-09-23 09:30:00,188.0,188.57,183.15,185.34,88092.0,182.1413,182.6935,177.4424,179.5642,88092.0
2015-09-23 10:00:00,185.03,186.32,184.94,186.06,58335.0,179.2638,180.5136,179.1766,180.2617,58335.0
2015-09-23 10:30:00,185.97,188.0,185.93,186.51,74285.0,180.1745,182.1413,180.1358,180.6977,74285.0
2015-09-23 11:00:00,186.38,186.9,184.31,184.31,63402.0,180.5718,181.0756,178.5663,178.5663,63402.0
2015-09-23 11:30:00,184.59,185.34,184.36,184.97,22976.0,178.8375,179.5642,178.6147,179.2057,22976.0
2015-09-23 12:00:00,184.6,184.98,183.95,184.73,42202.0,178.8472,179.2154,178.2175,178.9732,42202.0
2015-09-23 12:30:00,184.93,184.93,184.01,184.01,25925.0,179.167,179.167,178.2756,178.2756,25925.0
2015-09-23 13:00:00,184.08,184.48,183.66,183.67,40141.0,178.3434,178.731,177.9365,177.9462,40141.0
2015-09-23 13:30:00,183.99,184.24,182.95,183.35,50025.0,178.2562,178.4985,177.2487,177.6362,50025.0
2015-09-23 14:00:00,183.21,183.41,181.35,181.4,103144.0,177.5006,177.6943,175.6985,175.747,103144.0
2015-09-23 14:30:00,181.37,182.73,180.29,180.37,76222.0,175.7179,177.0355,174.6715,174.7491,76222.0
2015-09-23 15:00:00,180.41,181.19,180.0,180.26,101009.0,174.7878,175.5435,174.3906,174.6425,101009.0
2015-09-23 15:30:00,180.27,181.81,180.27,180.86,184191.0,174.6522,176.1442,174.6522,175.2238,184191.0
2015-09-24 09:30:00,179.8,179.98,174.6,175.81,99230.0,174.1968,174.3712,169.1589,170.3312,99230.0
2015-09-24 10:00:00,175.92,177.44,174.84,174.94,52844.0,170.4377,171.9104,169.3914,169.4883,52844.0
2015-09-24 10:30:00,174.9,175.98,174.08,175.0,43599.0,169.4495,170.4959,168.6551,169.5464,43599.0
2015-09-24 11:00:00,175.0,175.14,173.67,173.75,50808.0,169.5464,169.682,168.2579,168.3354,50808.0
2015-09-24 11:30:00,173.84,174.81,172.51,173.5,60951.0,168.4226,169.3623,167.134,168.0931,60951.0
2015-09-24 12:00:00,173.49,173.69,172.88,173.44,56249.0,168.0835,168.2772,167.4925,168.035,56249.0
2015-09-24 12:30:00,173.55,173.86,172.67,173.06,57405.0,168.1416,168.4419,167.289,167.6669,57405.0
2015-09-24 13:00:00,173.15,173.96,172.9,173.34,38929.0,167.7541,168.5388,167.5118,167.9381,38929.0
2015-09-24 13:30:00,173.25,173.5,172.56,172.91,34681.0,167.8509,168.0931,167.1824,167.5215,34681.0
2015-09-24 14:00:00,172.91,173.37,172.24,172.96,68345.0,167.5215,167.9672,166.8724,167.57,68345.0
2015-09-24 14:30:00,172.92,175.55,172.85,174.61,91566.0,167.5312,170.0793,167.4634,169.1686,91566.0
2015-09-24 15:00:00,174.74,175.1,173.35,174.08,63772.0,169.2945,169.6433,167.9478,168.6551,63772.0
2015-09-24 15:30:00,174.02,174.22,173.05,173.55,156087.0,168.5969,168.7907,167.6572,168.1416,156087.0
2015-09-25 09:30:00,175.43,177.05,174.02,176.87,34432.0,169.963,171.5325,168.5969,171.3581,34432.0
2015-09-25 10:00:00,177.23,177.61,176.2,177.08,80429.0,171.7069,172.0751,170.709,171.5616,80429.0
2015-09-25 10:30:00,177.04,177.94,176.2,177.87,39847.0,171.5228,172.3948,170.709,172.327,39847.0
2015-09-25 11:00:00,177.85,178.0,177.01,177.83,33690.0,172.3076,172.4529,171.4938,172.2882,33690.0
2015-09-25 11:30:00,177.75,177.93,177.12,177.65,28808.0,172.2107,172.3851,171.6003,172.1138,28808.0
2015-09-25 12:00:00,177.55,178.49,177.54,178.15,23492.0,172.0169,172.9276,172.0072,172.5982,23492.0
2015-09-25 12:30:00,178.42,178.97,177.97,178.46,21609.0,172.8598,173.3927,172.4238,172.8986,21609.0
2015-09-25 13:00:00,178.46,178.78,178.19,178.53,44520.0,172.8986,173.2086,172.637,172.9664,44520.0
2015-09-25 13:30:00,178.53,178.58,177.28,177.53,41571.0,172.9664,173.0148,171.7554,171.9976,41571.0
2015-09-25 14:00:00,177.65,178.04,175.99,176.35,26964.0,172.1138,172.4917,170.5056,170.8543,26964.0
2015-09-25 14:30:00,176.2,176.45,174.83,175.33,47617.0,170.709,170.9512,169.3817,169.8661,47617.0
2015-09-25 15:00:00,175.31,177.1,174.56,176.62,72003.0,169.8467,171.581,169.1201,171.1159,72003.0
2015-09-25 15:30:00,176.57,177.22,176.03,176.28,80806.0,171.0675,171.6972,170.5443,170.7865,80806.0
2015-09-28 09:30:00,174.9,176.35,173.75,174.61,27219.0,169.4495,170.8543,168.3354,169.1686,27219.0
2015-09-28 10:00:00,174.51,174.72,172.57,173.18,34390.0,169.0717,169.2751,167.1921,167.7831,34390.0
2015-09-28 10:30:00,173.45,173.46,171.84,172.98,33316.0,168.0447,168.0544,166.4849,167.5894,33316.0
2015-09-28 11:00:00,173.02,173.15,171.65,171.83,24332.0,167.6281,167.7541,166.3008,166.4752,24332.0
2015-09-28 11:30:00,171.76,172.73,171.76,172.73,9210.0,166.4074,167.3471,166.4074,167.3471,9210.0
2015-09-28 12:00:00,172.29,172.46,171.06,171.41,18280.0,166.9209,167.0856,165.7292,166.0683,18280.0
2015-09-28 12:30:00,171.36,171.52,170.31,170.58,17594.0,166.0198,166.1749,165.0026,165.2641,17594.0
2015-09-28 13:00:00,170.84,171.37,170.42,170.45,18775.0,165.516,166.0295,165.1091,165.1382,18775.0
2015-09-28 13:30:00,170.61,170.94,169.77,170.24,25529.0,165.2932,165.6129,164.4794,164.9347,25529.0
2015-09-28 14:00:00,170.05,170.15,168.33,169.68,53615.0,164.7507,164.8475,163.0843,164.3922,53615.0
2015-09-28 14:30:00,169.68,170.62,169.4,170.32,23222.0,164.3922,165.3029,164.1209,165.0122,23222.0
2015-09-28 15:00:00,170.56,170.58,169.45,169.53,27663.0,165.2448,165.2641,164.1694,164.2469,27663.0
2015-09-28 15:30:00,169.54,170.95,169.42,169.88,82304.0,164.2566,165.6226,164.1403,164.586,82304.0
2015-09-29 09:30:00,169.87,171.5,168.56,170.3,21245.0,164.5763,166.1555,163.3071,164.9929,21245.0
2015-09-29 10:00:00,170.47,173.13,170.27,172.99,20299.0,165.1576,167.7347,164.9638,167.599,20299.0
2015-09-29 10:30:00,172.99,173.38,170.6,171.08,15377.0,167.599,167.9769,165.2835,165.7486,15377.0
2015-09-29 11:00:00,171.26,172.11,170.2,171.18,25347.0,165.923,166.7465,164.896,165.8454,25347.0
2015-09-29 11:30:00,171.18,171.18,169.77,169.95,11783.0,165.8454,165.8454,164.4794,164.6538,11783.0
2015-09-29 12:00:00,170.05,171.11,169.94,170.67,16042.0,164.7507,165.7776,164.6441,165.3513,16042.0
2015-09-29 12:30:00,170.63,170.85,169.58,170.13,18042.0,165.3126,165.5257,164.2953,164.8282,18042.0
2015-09-29 13:00:00,169.97,171.4,169.97,171.0,14229.0,164.6732,166.0586,164.6732,165.6711,14229.0
2015-09-29 13:30:00,170.84,171.44,170.48,170.48,29914.0,165.516,166.0973,165.1673,165.1673,29914.0
2015-09-29 14:00:00,170.54,171.35,170.27,171.3,28288.0,165.2254,166.0101,164.9638,165.9617,28288.0
2015-09-29 14:30:00,171.26,171.32,169.77,169.77,11985.0,165.923,165.9811,164.4794,164.4794,11985.0
2015-09-29 15:00:00,169.79,170.07,168.46,168.5,22198.0,164.4988,164.77,163.2102,163.249,22198.0
2015-09-29 15:30:00,168.69,170.37,168.69,169.9,38309.0,163.433,165.0607,163.433,164.6053,38309.0
2015-09-30 09:30:00,171.89,173.79,171.78,172.51,20316.0,166.5333,168.3741,166.4267,167.134,20316.0
2015-09-30 10:00:00,172.59,174.07,172.28,174.04,18595.0,167.2115,168.6454,166.9112,168.6163,18595.0
2015-09-30 10:30:00,173.84,174.3,173.57,173.99,22236.0,168.4226,168.8682,168.161,168.5679,22236.0
2015-09-30 11:00:00,173.75,174.35,173.41,174.29,34384.0,168.3354,168.9167,168.006,168.8585,34384.0
2015-09-30 11:30:00,174.29,174.33,173.41,173.58,25090.0,168.8585,168.8973,168.006,168.1707,25090.0
2015-09-30 12:00:00,173.59,173.7,173.0,173.5,38601.0,168.1803,168.2869,167.6087,168.0931,38601.0
2015-09-30 12:30:00,173.42,173.51,171.86,172.59,12933.0,168.0156,168.1028,166.5043,167.2115,12933.0
2015-09-30 13:00:00,172.71,173.59,172.51,173.38,12521.0,167.3278,168.1803,167.134,167.9769,12521.0
2015-09-30 13:30:00,173.38,173.77,173.12,173.61,21349.0,167.9769,168.3547,167.725,168.1997,21349.0
2015-09-30 14:00:00,173.6,173.65,173.14,173.65,56518.0,168.19,168.2385,167.7444,168.2385,56518.0
2015-09-30 14:30:00,173.65,174.17,173.27,173.63,42046.0,168.2385,168.7423,167.8703,168.2191,42046.0
2015-09-30 15:00:00,173.75,173.95,173.23,173.95,46849.0,168.3354,168.5291,167.8316,168.5291,46849.0
2015-09-30 15:30:00,173.95,175.79,173.89,175.59,100130.0,168.5291,170.3118,168.471,170.118,100130.0
2015-10-01 09:30:00,175.56,177.14,174.41,175.08,33010.0,170.089,171.6197,168.9748,169.6239,33010.0
2015-10-01 10:00:00,175.07,177.57,174.7,177.05,14073.0,169.6142,172.0363,169.2558,171.5325,14073.0
2015-10-01 10:30:00,177.16,177.26,176.35,176.63,35852.0,171.6391,171.736,170.8543,171.1256,35852.0
2015-10-01 11:00:00,176.59,176.79,175.78,175.98,22757.0,171.0869,171.2806,170.3021,170.4959,22757.0
2015-10-01 11:30:00,175.97,176.58,174.37,174.41,12507.0,170.4862,171.0772,168.936,168.9748,12507.0
2015-10-01 12:00:00,174.46,174.75,173.74,174.42,8864.0,169.0232,169.3042,168.3257,168.9845,8864.0
2015-10-01 12:30:00,174.76,175.23,174.14,174.43,14187.0,169.3139,169.7692,168.7132,168.9942,14187.0
2015-10-01 13:00:00,174.34,174.42,173.46,174.35,13188.0,168.907,168.9845,168.0544,168.9167,13188.0
2015-10-01 13:30:00,174.47,174.73,173.8,174.52,41916.0,169.0329,169.2848,168.3838,169.0814,41916.0
2015-10-01 14:00:00,174.51,175.9,174.44,175.1,45103.0,169.0717,170.4184,169.0039,169.6433,45103.0
2015-10-01 14:30:00,175.3,176.02,175.19,175.36,39250.0,169.8371,170.5346,169.7305,169.8952,39250.0
2015-10-01 15:00:00,175.3,175.7,174.74,174.9,15697.0,169.8371,170.2246,169.2945,169.4495,15697.0
2015-10-01 15:30:00,174.9,175.59,174.44,175.25,42186.0,169.4495,170.118,169.0039,169.7886,42186.0
2015-10-02 09:30:00,173.74,174.76,171.39,171.47,37125.0,168.3257,169.3139,166.0489,166.1264,37125.0
2015-10-02 10:00:00,171.64,172.11,171.35,171.86,14239.0,166.2911,166.7465,166.0101,166.5043,14239.0
2015-10-02 10:30:00,171.89,173.48,171.54,173.26,19506.0,166.5333,168.0738,166.1942,167.8606,19506.0
2015-10-02 11:00:00,173.65,174.53,173.31,173.92,37302.0,168.2385,169.091,167.9091,168.5001,37302.0
2015-10-02 11:30:00,173.8,174.72,173.6,174.72,12872.0,168.3838,169.2751,168.19,169.2751,12872.0
2015-10-02 12:00:00,174.56,176.08,174.33,176.02,9625.0,169.1201,170.5927,168.8973,170.5346,9625.0
2015-10-02 12:30:00,176.02,177.19,175.82,177.03,14750.0,170.5346,171.6682,170.3408,171.5131,14750.0
2015-10-02 13:00:00,176.88,177.51,176.51,176.75,23652.0,171.3678,171.9782,171.0093,171.2419,23652.0
2015-10-02 13:30:00,176.61,176.85,175.78,176.02,17727.0,171.1062,171.3388,170.3021,170.5346,17727.0
2015-10-02 14:00:00,175.96,176.62,175.93,176.43,10700.0,170.4765,171.1159,170.4474,170.9318,10700.0
2015-10-02 14:30:00,176.43,176.63,176.05,176.31,8573.0,170.9318,171.1256,170.5637,170.8156,8573.0
2015-10-02 15:00:00,176.19,177.59,176.16,177.32,17128.0,170.6993,172.0557,170.6703,171.7941,17128.0
2015-10-02 15:30:00,177.16,178.16,177.1,178.11,39614.0,171.6391,172.6079,171.581,172.5595,39614.0
2015-10-05 09:30:00,179.0,181.3,178.19,181.0,29310.0,173.4217,175.6501,172.637,175.3594,29310.0
2015-10-05 10:00:00,180.77,181.03,180.06,180.2,22179.0,175.1366,175.3885,174.4487,174.5844,22179.0
2015-10-05 10:30:00,180.29,180.29,178.86,179.77,12958.0,174.6715,174.6715,173.2861,174.1678,12958.0
2015-10-05 11:00:00,179.71,179.79,179.16,179.36,12027.0,174.1096,174.1871,173.5768,173.7705,12027.0
2015-10-05 11:30:00,179.2,179.37,178.51,178.96,44534.0,173.6155,173.7802,172.947,173.383,44534.0
2015-10-05 12:00:00,179.21,179.43,178.55,178.97,21028.0,173.6252,173.8383,172.9858,173.3927,21028.0
2015-10-05 12:30:00,178.9,179.17,178.75,179.05,34801.0,173.3249,173.5865,173.1795,173.4702,34801.0
2015-10-05 13:00:00,179.04,179.81,178.9,179.19,11624.0,173.4605,174.2065,173.3249,173.6058,11624.0
2015-10-05 13:30:00,179.1,179.95,178.79,179.74,9136.0,173.5186,174.3421,173.2183,174.1387,9136.0
2015-10-05 14:00:00,179.82,180.03,179.48,179.72,7816.0,174.2162,174.4197,173.8868,174.1193,7816.0
2015-10-05 14:30:00,179.82,179.97,179.05,179.66,16725.0,174.2162,174.3615,173.4702,174.0612,16725.0
2015-10-05 15:00:00,179.59,179.95,179.37,179.72,17300.0,173.9934,174.3421,173.7802,174.1193,17300.0
2015-10-05 15:30:00,179.78,180.19,179.51,179.76,93393.0,174.1774,174.5747,173.9159,174.1581,93393.0
2015-10-06 09:30:00,180.52,181.98,180.13,180.78,14474.0,174.8944,176.3089,174.5165,175.1463,14474.0
2015-10-06 10:00:00,180.62,180.95,178.71,179.22,40385.0,174.9913,175.311,173.1408,173.6349,40385.0
2015-10-06 10:30:00,179.19,179.19,177.73,178.2,56392.0,173.6058,173.6058,172.1913,172.6467,56392.0
2015-10-06 11:00:00,178.2,178.56,177.24,177.72,22476.0,172.6467,172.9955,171.7166,172.1816,22476.0
2015-10-06 11:30:00,177.93,177.93,175.61,175.72,14918.0,172.3851,172.3851,170.1374,170.244,14918.0
2015-10-06 12:00:00,175.72,176.97,175.72,176.12,20760.0,170.244,171.455,170.244,170.6315,20760.0
2015-10-06 12:30:00,175.87,176.98,175.52,176.5,16082.0,170.3893,171.4647,170.0502,170.9997,16082.0
2015-10-06 13:00:00,176.53,176.95,176.37,176.5,23387.0,171.0287,171.4356,170.8737,170.9997,23387.0
2015-10-06 13:30:00,176.62,176.88,176.45,176.56,26781.0,171.1159,171.3678,170.9512,171.0578,26781.0
2015-10-06 14:00:00,176.65,176.66,175.22,176.0,67203.0,171.145,171.1547,169.7595,170.5152,67203.0
2015-10-06 14:30:00,175.98,176.25,175.57,175.75,44632.0,170.4959,170.7574,170.0986,170.273,44632.0
2015-10-06 15:00:00,175.81,176.04,175.08,175.13,47634.0,170.3312,170.554,169.6239,169.6724,47634.0
2015-10-06 15:30:00,175.17,176.36,175.17,176.35,107230.0,169.7111,170.864,169.7111,170.8543,107230.0
2015-10-07 09:30:00,181.87,182.19,173.19,178.08,363972.0,176.2023,176.5123,167.7928,172.5304,363972.0
2015-10-07 10:00:00,178.06,184.79,177.23,180.9,164897.0,172.511,179.0313,171.7069,175.2625,164897.0
2015-10-07 10:30:00,180.82,182.65,180.1,181.27,75655.0,175.185,176.958,174.4875,175.621,75655.0
2015-10-07 11:00:00,181.48,181.85,179.55,179.55,49086.0,175.8245,176.1829,173.9546,173.9546,49086.0
2015-10-07 11:30:00,179.56,181.26,178.1,180.65,49568.0,173.9643,175.6113,172.5498,175.0203,49568.0
2015-10-07 12:00:00,180.05,180.26,178.93,179.25,27597.0,174.439,174.6425,173.3539,173.664,27597.0
2015-10-07 12:30:00,179.32,180.45,179.07,179.67,37607.0,173.7318,174.8266,173.4896,174.0709,37607.0
2015-10-07 13:00:00,179.66,181.9,179.56,181.43,57748.0,174.0612,176.2314,173.9643,175.776,57748.0
2015-10-07 13:30:00,181.69,184.57,181.06,183.27,69287.0,176.0279,178.8182,175.4176,177.5587,69287.0
2015-10-07 14:00:00,183.27,184.51,182.51,182.61,36132.0,177.5587,178.76,176.8224,176.9192,36132.0
2015-10-07 14:30:00,182.61,182.93,181.45,182.39,39905.0,176.9192,177.2293,175.7954,176.7061,39905.0
2015-10-07 15:00:00,182.3,183.11,181.84,182.17,75848.0,176.6189,177.4037,176.1732,176.493,75848.0
2015-10-07 15:30:00,182.15,183.0,182.03,182.9,107314.0,176.4736,177.2971,176.3573,177.2002,107314.0
2015-10-08 09:30:00,182.88,186.72,180.93,186.09,46175.0,177.1808,180.9012,175.2916,180.2908,46175.0
2015-10-08 10:00:00,186.07,187.05,185.5,186.3,60547.0,180.2714,181.2209,179.7192,180.4943,60547.0
2015-10-08 10:30:00,186.37,187.92,186.13,187.45,57702.0,180.5621,182.0638,180.3296,181.6084,57702.0
2015-10-08 11:00:00,187.56,190.0,187.38,189.45,86912.0,181.715,184.079,181.5406,183.5461,86912.0
2015-10-08 11:30:00,189.52,191.18,189.23,190.69,67915.0,183.6139,185.2222,183.3329,184.7474,67915.0
2015-10-08 12:00:00,190.53,194.55,190.42,191.91,113255.0,184.5924,188.4872,184.4859,185.9294,113255.0
2015-10-08 12:30:00,191.86,192.17,191.18,191.57,39884.0,185.881,186.1813,185.2222,185.6,39884.0
2015-10-08 13:00:00,191.65,192.06,191.41,191.66,25646.0,185.6775,186.0748,185.445,185.6872,25646.0
2015-10-08 13:30:00,191.62,192.6,191.38,192.36,72066.0,185.6485,186.5979,185.4159,186.3654,72066.0
2015-10-08 14:00:00,192.36,195.16,192.36,194.67,93104.0,186.3654,189.0781,186.3654,188.6034,93104.0
2015-10-08 14:30:00,194.72,196.67,194.58,196.5,89245.0,188.6519,190.5411,188.5162,190.3764,89245.0
2015-10-08 15:00:00,196.5,198.31,195.85,195.85,118356.0,190.3764,192.13,189.7466,189.7466,118356.0
2015-10-08 15:30:00,195.84,196.48,195.4,195.98,143601.0,189.737,190.357,189.3107,189.8726,143601.0
2015-10-09 09:30:00,196.82,198.28,195.59,197.36,24236.0,190.6864,192.1009,189.4947,191.2096,24236.0
2015-10-09 10:00:00,197.72,198.18,196.18,197.76,39876.0,191.5584,192.004,190.0664,191.5971,39876.0
2015-10-09 10:30:00,197.64,200.16,197.64,199.8,97498.0,191.4809,193.9223,191.4809,193.5736,97498.0
2015-10-09 11:00:00,199.91,201.36,199.41,201.36,49601.0,193.6801,195.0849,193.1957,195.0849,49601.0
2015-10-09 11:30:00,201.29,202.14,199.06,199.06,82762.0,195.0171,195.8406,192.8566,192.8566,82762.0
2015-10-09 12:00:00,199.26,199.86,198.93,199.33,42193.0,193.0504,193.6317,192.7307,193.1182,42193.0
2015-10-09 12:30:00,199.08,200.0,198.88,200.0,52848.0,192.876,193.7673,192.6822,193.7673,52848.0
2015-10-09 13:00:00,199.88,200.42,198.9,199.18,39991.0,193.6511,194.1742,192.7016,192.9729,39991.0
2015-10-09 13:30:00,199.1,200.27,198.77,200.27,48900.0,192.8954,194.0289,192.5756,194.0289,48900.0
2015-10-09 14:00:00,200.2,200.53,199.77,200.45,39595.0,193.9611,194.2808,193.5445,194.2033,39595.0
2015-10-09 14:30:00,200.59,201.87,200.08,200.76,35182.0,194.3389,195.579,193.8448,194.5036,35182.0
2015-10-09 15:00:00,200.76,202.19,200.39,201.84,52238.0,194.5036,195.8891,194.1452,195.55,52238.0
2015-10-09 15:30:00,202.0,202.2,200.98,201.58,111664.0,195.705,195.8988,194.7168,195.2981,111664.0
2015-10-12 09:30:00,201.55,201.55,199.54,200.83,46931.0,195.269,195.269,193.3217,194.5715,46931.0
2015-10-12 10:00:00,200.47,200.77,199.54,199.97,21678.0,194.2227,194.5133,193.3217,193.7383,21678.0
2015-10-12 10:30:00,199.89,200.32,198.69,198.69,19926.0,193.6607,194.0773,192.4981,192.4981,19926.0
2015-10-12 11:00:00,198.63,199.14,198.44,198.45,10813.0,192.44,192.9341,192.2559,192.2656,10813.0
2015-10-12 11:30:00,198.56,199.19,198.06,198.89,29603.0,192.3722,192.9826,191.8878,192.6919,29603.0
2015-10-12 12:00:00,198.78,199.31,198.65,198.83,7550.0,192.5853,193.0988,192.4594,192.6338,7550.0
2015-10-12 12:30:00,198.96,198.99,198.2,198.61,15169.0,192.7597,192.7888,192.0234,192.4206,15169.0
2015-10-12 13:00:00,198.35,198.5,197.8,197.8,18866.0,192.1687,192.3141,191.6359,191.6359,18866.0
2015-10-12 13:30:00,197.87,197.9,196.89,196.99,18997.0,191.7037,191.7328,190.7542,190.8511,18997.0
2015-10-12 14:00:00,196.9,197.63,196.67,197.41,24686.0,190.7639,191.4712,190.5411,191.258,24686.0
2015-10-12 14:30:00,197.37,197.58,196.88,196.99,16435.0,191.2193,191.4227,190.7445,190.8511,16435.0
2015-10-12 15:00:00,197.07,197.94,197.07,197.67,20257.0,190.9286,191.7715,190.9286,191.5099,20257.0
2015-10-12 15:30:00,197.7,198.2,197.32,197.79,41247.0,191.539,192.0234,191.1708,191.6262,41247.0
2015-10-13 09:30:00,197.07,198.51,196.05,197.68,14662.0,190.9286,192.3238,189.9404,191.5196,14662.0
2015-10-13 10:00:00,197.39,199.29,197.39,197.97,17701.0,191.2387,193.0794,191.2387,191.8006,17701.0
2015-10-13 10:30:00,198.17,198.38,197.66,197.94,13360.0,191.9943,192.1978,191.5002,191.7715,13360.0
2015-10-13 11:00:00,197.8,198.47,197.67,198.1,18593.0,191.6359,192.285,191.5099,191.9265,18593.0
2015-10-13 11:30:00,197.95,198.62,197.81,197.94,20003.0,191.7812,192.4303,191.6456,191.7715,20003.0
2015-10-13 12:00:00,197.95,198.39,197.86,198.02,11700.0,191.7812,192.2075,191.694,191.849,11700.0
2015-10-13 12:30:00,198.31,198.35,197.65,197.76,20100.0,192.13,192.1687,191.4906,191.5971,20100.0
2015-10-13 13:00:00,197.64,197.64,197.03,197.22,14526.0,191.4809,191.4809,190.8899,191.074,14526.0
2015-10-13 13:30:00,197.33,197.33,196.45,196.9,10973.0,191.1805,191.1805,190.3279,190.7639,10973.0
2015-10-13 14:00:00,196.75,197.21,196.61,197.03,18387.0,190.6186,191.0643,190.483,190.8899,18387.0
2015-10-13 14:30:00,196.93,197.7,196.59,197.64,47946.0,190.793,191.539,190.4636,191.4809,47946.0
2015-10-13 15:00:00,197.63,197.74,197.13,197.34,32239.0,191.4712,191.5777,190.9868,191.1902,32239.0
2015-10-13 15:30:00,197.22,197.38,196.97,197.25,82038.0,191.074,191.229,190.8317,191.103,82038.0
2015-10-14 09:30:00,197.21,197.76,195.82,197.75,16205.0,191.0643,191.5971,189.7176,191.5874,16205.0
2015-10-14 10:00:00,197.75,198.29,196.01,196.49,23265.0,191.5874,192.1106,189.9017,190.3667,23265.0
2015-10-14 10:30:00,196.58,197.49,196.15,197.29,30294.0,190.4539,191.3355,190.0373,191.1418,30294.0
2015-10-14 11:00:00,197.14,197.55,196.99,197.35,17905.0,190.9964,191.3937,190.8511,191.1999,17905.0
2015-10-14 11:30:00,197.16,197.38,196.93,197.38,24961.0,191.0158,191.229,190.793,191.229,24961.0
2015-10-14 12:00:00,197.42,197.84,197.02,197.23,8844.0,191.2677,191.6746,190.8802,191.0836,8844.0
2015-10-14 12:30:00,197.32,198.24,197.14,197.95,9703.0,191.1708,192.0622,190.9964,191.7812,9703.0
2015-10-14 13:00:00,198.04,198.04,197.08,197.36,29102.0,191.8684,191.8684,190.9383,191.2096,29102.0
2015-10-14 13:30:00,197.28,197.89,197.2,197.34,24127.0,191.1321,191.7231,191.0546,191.1902,24127.0
2015-10-14 14:00:00,197.35,197.56,197.06,197.16,81948.0,191.1999,191.4034,190.9189,191.0158,81948.0
2015-10-14 14:30:00,197.15,197.41,195.78,195.78,44537.0,191.0061,191.258,189.6788,189.6788,44537.0
2015-10-14 15:00:00,195.93,197.04,195.91,196.43,51436.0,189.8242,190.8996,189.8048,190.3086,51436.0
2015-10-14 15:30:00,196.49,196.61,195.04,195.43,83194.0,190.3667,190.483,188.9619,189.3397,83194.0
2015-10-15 09:30:00,196.45,197.07,195.0,196.0,7985.0,190.4519,191.053,189.0462,190.0157,7985.0
2015-10-15 10:00:00,196.03,196.91,196.0,196.47,7319.0,190.0447,190.8979,190.0157,190.4713,7319.0
2015-10-15 10:30:00,196.47,197.35,196.41,196.78,8710.0,190.4713,191.3244,190.4131,190.7718,8710.0
2015-10-15 11:00:00,196.73,196.86,196.34,196.86,17931.0,190.7234,190.8494,190.3453,190.8494,17931.0
2015-10-15 11:30:00,196.87,197.08,195.39,195.39,13930.0,190.8591,191.0627,189.4243,189.4243,13930.0
2015-10-15 12:00:00,195.6,196.11,195.4,195.81,8445.0,189.6279,190.1223,189.434,189.8315,8445.0
2015-10-15 12:30:00,196.07,196.14,195.4,195.81,11833.0,190.0835,190.1514,189.434,189.8315,11833.0
2015-10-15 13:00:00,195.93,196.72,195.83,196.47,10833.0,189.9478,190.7137,189.8508,190.4713,10833.0
2015-10-15 13:30:00,196.47,196.81,196.25,196.81,12476.0,190.4713,190.8009,190.258,190.8009,12476.0
2015-10-15 14:00:00,197.11,197.95,197.0,197.73,9766.0,191.0918,191.9061,190.9851,191.6928,9766.0
2015-10-15 14:30:00,197.79,198.42,197.74,198.3,12160.0,191.751,192.3618,191.7025,192.2454,12160.0
2015-10-15 15:00:00,198.3,199.8,198.02,199.8,32444.0,192.2454,193.6996,191.974,193.6996,32444.0
2015-10-15 15:30:00,199.7,200.01,199.18,199.66,49499.0,193.6027,193.9032,193.0986,193.5639,49499.0
2015-10-16 09:30:00,199.21,199.68,198.82,199.65,14585.0,193.1276,193.5833,192.7496,193.5542,14585.0
2015-10-16 10:00:00,199.46,200.13,198.26,198.9,33947.0,193.37,194.0196,192.2067,192.8271,33947.0
2015-10-16 10:30:00,198.85,199.76,198.31,199.33,18364.0,192.7786,193.6609,192.2551,193.244,18364.0
2015-10-16 11:00:00,199.34,199.7,198.78,199.16,8828.0,193.2537,193.6027,192.7108,193.0792,8828.0
2015-10-16 11:30:00,198.9,199.44,198.77,199.14,7380.0,192.8271,193.3506,192.7011,193.0598,7380.0
2015-10-16 12:00:00,199.14,199.2,198.73,198.82,19854.0,193.0598,193.118,192.6623,192.7496,19854.0
2015-10-16 12:30:00,198.9,199.36,198.71,199.15,14094.0,192.8271,193.2731,192.6429,193.0695,14094.0
2015-10-16 13:00:00,199.09,199.18,198.36,198.72,15679.0,193.0113,193.0986,192.3036,192.6526,15679.0
2015-10-16 13:30:00,198.52,198.78,198.33,198.5,11450.0,192.4587,192.7108,192.2745,192.4393,11450.0
2015-10-16 14:00:00,198.49,198.88,198.34,198.79,21010.0,192.4296,192.8077,192.2842,192.7205,21010.0
2015-10-16 14:30:00,198.65,199.31,198.54,198.9,26330.0,192.5847,193.2246,192.4781,192.8271,26330.0
2015-10-16 15:00:00,198.73,199.27,198.72,199.1,11559.0,192.6623,193.1858,192.6526,193.021,11559.0
2015-10-16 15:30:00,199.1,199.44,198.8,198.9,34040.0,193.021,193.3506,192.7302,192.8271,34040.0
2015-10-19 09:30:00,198.31,200.41,198.04,200.09,8688.0,192.2551,194.291,191.9934,193.9808,8688.0
2015-10-19 10:00:00,200.01,201.93,200.01,201.58,20063.0,193.9032,195.7646,193.9032,195.4253,20063.0
2015-10-19 10:30:00,201.82,201.82,199.6,199.6,16058.0,195.658,195.658,193.5057,193.5057,16058.0
2015-10-19 11:00:00,199.92,200.78,199.8,200.13,10035.0,193.816,194.6497,193.6996,194.0196,10035.0
2015-10-19 11:30:00,200.14,200.84,199.7,199.7,23653.0,194.0293,194.7079,193.6027,193.6027,23653.0
2015-10-19 12:00:00,199.87,200.17,199.07,199.29,14541.0,193.7675,194.0583,192.9919,193.2052,14541.0
2015-10-19 12:30:00,199.24,199.87,199.04,199.2,8867.0,193.1567,193.7675,192.9628,193.118,8867.0
2015-10-19 13:00:00,198.98,199.24,198.06,198.49,10800.0,192.9047,193.1567,192.0128,192.4296,10800.0
2015-10-19 13:30:00,198.34,198.83,198.06,198.51,15468.0,192.2842,192.7592,192.0128,192.449,15468.0
2015-10-19 14:00:00,198.71,199.99,198.63,199.73,36802.0,192.6429,193.8838,192.5654,193.6318,36802.0
2015-10-19 14:30:00,199.92,200.24,199.73,199.79,18950.0,193.816,194.1262,193.6318,193.6899,18950.0
2015-10-19 15:00:00,199.99,201.62,199.89,201.46,17033.0,193.8838,195.4641,193.7869,195.3089,17033.0
2015-10-19 15:30:00,201.27,201.77,201.11,201.54,60582.0,195.1247,195.6095,194.9696,195.3865,60582.0
2015-10-20 09:30:00,200.18,202.0,200.1,201.33,13104.0,194.068,195.8325,193.9905,195.1829,13104.0
2015-10-20 10:00:00,201.51,201.51,200.41,200.75,13396.0,195.3574,195.3574,194.291,194.6206,13396.0
2015-10-20 10:30:00,201.14,201.94,200.74,201.82,7028.0,194.9987,195.7743,194.6109,195.658,7028.0
2015-10-20 11:00:00,201.61,201.61,199.51,199.87,22649.0,195.4544,195.4544,193.4185,193.7675,22649.0
2015-10-20 11:30:00,199.96,200.46,199.58,200.46,14908.0,193.8547,194.3395,193.4863,194.3395,14908.0
2015-10-20 12:00:00,200.51,200.69,199.7,200.13,7673.0,194.388,194.5625,193.6027,194.0196,7673.0
2015-10-20 12:30:00,200.38,200.47,200.0,200.29,11965.0,194.2619,194.3492,193.8935,194.1747,11965.0
2015-10-20 13:00:00,200.2,200.67,200.04,200.31,22955.0,194.0874,194.5431,193.9323,194.1941,22955.0
2015-10-20 13:30:00,200.19,200.43,199.89,200.09,30920.0,194.0777,194.3104,193.7869,193.9808,30920.0
2015-10-20 14:00:00,200.0,200.53,199.89,200.53,17041.0,193.8935,194.4073,193.7869,194.4073,17041.0
2015-10-20 14:30:00,200.58,201.48,200.43,201.06,16076.0,194.4558,195.3283,194.3104,194.9212,16076.0
2015-10-20 15:00:00,201.1,201.33,200.18,200.8,20917.0,194.9599,195.1829,194.068,194.6691,20917.0
2015-10-20 15:30:00,200.58,200.76,200.15,200.41,32098.0,194.4558,194.6303,194.0389,194.291,32098.0
2015-10-21 09:30:00,202.25,203.95,200.7,201.62,62136.0,196.0748,197.7229,194.5722,195.4641,62136.0
2015-10-21 10:00:00,201.65,202.44,201.27,201.67,24293.0,195.4931,196.259,195.1247,195.5125,24293.0
2015-10-21 10:30:00,201.28,203.05,201.28,203.05,17527.0,195.1344,196.8504,195.1344,196.8504,17527.0
2015-10-21 11:00:00,202.58,204.03,202.23,203.79,101593.0,196.3948,197.8005,196.0554,197.5678,101593.0
2015-10-21 11:30:00,204.04,205.28,203.69,205.28,39913.0,197.8102,199.0123,197.4709,199.0123,39913.0
2015-10-21 12:00:00,205.35,206.03,205.28,205.68,12659.0,199.0802,199.7394,199.0123,199.4001,12659.0
2015-10-21 12:30:00,205.7,205.96,205.39,205.57,15464.0,199.4195,199.6716,199.119,199.2935,15464.0
2015-10-21 13:00:00,205.25,205.9,204.93,204.95,18632.0,198.9832,199.6134,198.673,198.6924,18632.0
2015-10-21 13:30:00,205.09,205.72,204.91,205.41,8345.0,198.8281,199.4389,198.6536,199.1383,8345.0
2015-10-21 14:00:00,205.28,205.73,205.0,205.6,13093.0,199.0123,199.4486,198.7409,199.3225,13093.0
2015-10-21 14:30:00,205.58,207.7,205.58,206.53,24225.0,199.3032,201.3584,199.3032,200.2241,24225.0
2015-10-21 15:00:00,206.47,207.41,205.67,206.37,30304.0,200.166,201.0773,199.3904,200.069,30304.0
2015-10-21 15:30:00,206.37,206.64,205.69,206.35,102210.0,200.069,200.3308,199.4098,200.0496,102210.0
2015-10-22 09:30:00,207.07,207.33,205.17,206.74,44638.0,200.7477,200.9997,198.9057,200.4277,44638.0
2015-10-22 10:00:00,206.34,207.51,206.1,206.83,19311.0,200.0399,201.1742,199.8073,200.515,19311.0
2015-10-22 10:30:00,206.89,208.33,206.81,208.07,16480.0,200.5732,201.9692,200.4956,201.7171,16480.0
2015-10-22 11:00:00,208.07,208.39,206.87,207.98,22765.0,201.7171,202.0274,200.5538,201.6299,22765.0
2015-10-22 11:30:00,208.14,208.29,207.38,208.03,14093.0,201.785,201.9304,201.0482,201.6784,14093.0
2015-10-22 12:00:00,208.03,209.2,208.0,209.2,11462.0,201.6784,202.8126,201.6493,202.8126,11462.0
2015-10-22 12:30:00,209.17,210.07,209.1,209.78,28481.0,202.7835,203.6561,202.7157,203.3749,28481.0
2015-10-22 13:00:00,209.47,210.75,209.36,209.86,39578.0,203.0744,204.3153,202.9677,203.4525,39578.0
2015-10-22 13:30:00,209.76,210.47,209.31,209.45,27125.0,203.3555,204.0439,202.9193,203.055,27125.0
2015-10-22 14:00:00,209.44,210.0,209.06,209.49,32258.0,203.0453,203.5882,202.6769,203.0938,32258.0
2015-10-22 14:30:00,209.4,210.67,209.31,209.6,20539.0,203.0065,204.2377,202.9193,203.2004,20539.0
2015-10-22 15:00:00,209.74,209.84,208.9,209.64,16384.0,203.3361,203.4331,202.5218,203.2392,16384.0
2015-10-22 15:30:00,209.66,210.1,208.51,209.95,57158.0,203.2586,203.6851,202.1437,203.5397,57158.0
2015-10-23 09:30:00,209.54,211.51,209.0,210.66,28490.0,203.1422,205.0521,202.6187,204.2281,28490.0
2015-10-23 10:00:00,210.92,211.61,210.04,210.62,20842.0,204.4801,205.149,203.627,204.1893,20842.0
2015-10-23 10:30:00,210.61,211.7,209.87,210.12,41417.0,204.1796,205.2363,203.4622,203.7045,41417.0
2015-10-23 11:00:00,210.03,210.92,208.94,209.0,32687.0,203.6173,204.4801,202.5606,202.6187,32687.0
2015-10-23 11:30:00,208.98,209.12,206.56,206.85,32662.0,202.5993,202.7351,200.2532,200.5344,32662.0
2015-10-23 12:00:00,206.65,207.29,206.08,207.09,23312.0,200.3405,200.9609,199.7879,200.7671,23312.0
2015-10-23 12:30:00,207.19,207.19,205.32,206.13,17071.0,200.864,200.864,199.0511,199.8364,17071.0
2015-10-23 13:00:00,206.12,208.0,205.86,208.0,7211.0,199.8267,201.6493,199.5746,201.6493,7211.0
2015-10-23 13:30:00,207.93,207.93,206.56,207.34,63038.0,201.5814,201.5814,200.2532,201.0094,63038.0
2015-10-23 14:00:00,207.07,208.53,206.73,208.18,17606.0,200.7477,202.1631,200.418,201.8238,17606.0
2015-10-23 14:30:00,208.18,209.99,207.94,209.51,54704.0,201.8238,203.5785,201.5911,203.1132,54704.0
2015-10-23 15:00:00,209.9,210.28,208.7,209.22,29452.0,203.4913,203.8597,202.3279,202.832,29452.0
2015-10-23 15:30:00,209.19,210.49,208.86,208.9,85674.0,202.8029,204.0632,202.483,202.5218,85674.0
2015-10-26 09:30:00,209.53,209.98,206.01,206.26,20952.0,203.1326,203.5688,199.72,199.9624,20952.0
2015-10-26 10:00:00,206.17,208.16,205.4,208.16,11081.0,199.8751,201.8044,199.1287,201.8044,11081.0
2015-10-26 10:30:00,207.84,208.32,207.53,208.08,11703.0,201.4942,201.9595,201.1936,201.7268,11703.0
2015-10-26 11:00:00,207.74,208.55,207.71,208.3,20777.0,201.3972,202.1825,201.3681,201.9401,20777.0
2015-10-26 11:30:00,208.12,208.66,208.04,208.48,12173.0,201.7656,202.2891,201.688,202.1146,12173.0
2015-10-26 12:00:00,208.19,208.68,208.04,208.44,18245.0,201.8335,202.3085,201.688,202.0758,18245.0
2015-10-26 12:30:00,208.6,208.97,208.35,208.81,21213.0,202.2309,202.5896,201.9886,202.4345,21213.0
2015-10-26 13:00:00,208.83,208.99,207.88,207.88,20093.0,202.4539,202.609,201.5329,201.5329,20093.0
2015-10-26 13:30:00,208.06,208.53,207.8,207.85,24591.0,201.7074,202.1631,201.4554,201.5038,24591.0
2015-10-26 14:00:00,207.88,208.69,207.8,208.49,22996.0,201.5329,202.3182,201.4554,202.1243,22996.0
2015-10-26 14:30:00,208.55,208.55,207.88,208.2,25698.0,202.1825,202.1825,201.5329,201.8432,25698.0
2015-10-26 15:00:00,208.37,208.46,207.74,207.76,12198.0,202.008,202.0952,201.3972,201.4166,12198.0
2015-10-26 15:30:00,207.75,208.11,207.37,208.0,61759.0,201.4069,201.7559,201.0385,201.6493,61759.0
2015-10-27 09:30:00,207.18,207.6,206.03,206.54,38399.0,200.8543,201.2615,199.7394,200.2338,38399.0
2015-10-27 10:00:00,206.62,207.5,205.93,207.23,15447.0,200.3114,201.1645,199.6425,200.9028,15447.0
2015-10-27 10:30:00,207.17,208.63,206.84,208.44,31072.0,200.8446,202.26,200.5247,202.0758,31072.0
2015-10-27 11:00:00,208.24,208.39,207.16,207.24,14889.0,201.8819,202.0274,200.8349,200.9125,14889.0
2015-10-27 11:30:00,207.07,207.76,206.7,207.62,11865.0,200.7477,201.4166,200.389,201.2809,11865.0
2015-10-27 12:00:00,207.62,208.22,207.31,208.22,18637.0,201.2809,201.8625,200.9803,201.8625,18637.0
2015-10-27 12:30:00,207.79,208.34,207.37,207.46,9705.0,201.4457,201.9789,201.0385,201.1258,9705.0
2015-10-27 13:00:00,207.6,207.6,205.99,206.87,25640.0,201.2615,201.2615,199.7006,200.5538,25640.0
2015-10-27 13:30:00,206.76,207.38,206.26,207.36,39499.0,200.4471,201.0482,199.9624,201.0288,39499.0
2015-10-27 14:00:00,207.36,208.13,207.36,208.12,5109.0,201.0288,201.7753,201.0288,201.7656,5109.0
2015-10-27 14:30:00,207.9,208.56,207.64,208.27,31379.0,201.5523,202.1922,201.3003,201.911,31379.0
2015-10-27 15:00:00,208.47,209.08,208.09,208.58,20141.0,202.1049,202.6963,201.7365,202.2116,20141.0
2015-10-27 15:30:00,208.48,209.35,208.34,209.16,70073.0,202.1146,202.958,201.9789,202.7738,70073.0
2015-10-28 09:30:00,209.29,210.0,207.37,209.27,25219.0,202.8999,203.5882,201.0385,202.8805,25219.0
2015-10-28 10:00:00,209.66,209.93,209.0,209.31,11502.0,203.2586,203.5203,202.6187,202.9193,11502.0
2015-10-28 10:30:00,209.46,210.84,209.45,210.84,18136.0,203.0647,204.4026,203.055,204.4026,18136.0
2015-10-28 11:00:00,211.05,211.37,210.4,210.73,9165.0,204.6061,204.9164,203.976,204.2959,9165.0
2015-10-28 11:30:00,211.2,211.92,210.28,211.62,32206.0,204.7516,205.4496,203.8597,205.1587,32206.0
2015-10-28 12:00:00,211.65,211.68,209.94,210.19,29540.0,205.1878,205.2169,203.53,203.7724,29540.0
2015-10-28 12:30:00,210.14,210.4,209.83,210.04,10722.0,203.7239,203.976,203.4234,203.627,10722.0
2015-10-28 13:00:00,209.97,210.74,209.84,210.19,9276.0,203.5591,204.3056,203.4331,203.7724,9276.0
2015-10-28 13:30:00,210.17,210.48,209.89,210.48,17855.0,203.753,204.0535,203.4816,204.0535,17855.0
2015-10-28 14:00:00,210.49,210.49,208.55,209.92,28797.0,204.0632,204.0632,202.1825,203.5106,28797.0
2015-10-28 14:30:00,209.86,210.8,208.86,210.27,29404.0,203.4525,204.3638,202.483,203.85,29404.0
2015-10-28 15:00:00,210.42,211.36,210.3,210.86,25508.0,203.9954,204.9067,203.879,204.4219,25508.0
2015-10-28 15:30:00,211.29,213.22,210.92,213.13,57123.0,204.8388,206.7099,204.4801,206.6226,57123.0
2015-10-29 09:30:00,212.39,213.62,210.96,211.39,13162.0,205.9052,207.0977,204.5189,204.9358,13162.0
2015-10-29 10:00:00,210.81,212.55,210.81,211.39,17337.0,204.3735,206.0603,204.3735,204.9358,17337.0
2015-10-29 10:30:00,210.79,212.97,210.79,211.95,29779.0,204.3541,206.4675,204.3541,205.4787,29779.0
2015-10-29 11:00:00,212.0,212.35,210.86,212.22,10250.0,205.5271,205.8665,204.4219,205.7404,10250.0
2015-10-29 11:30:00,212.35,212.37,210.6,210.93,5600.0,205.8665,205.8858,204.1699,204.4898,5600.0
2015-10-29 12:00:00,211.27,212.1,210.95,212.0,6701.0,204.8194,205.6241,204.5092,205.5271,6701.0
2015-10-29 12:30:00,211.99,212.4,211.48,211.53,43527.0,205.5174,205.9149,205.023,205.0715,43527.0
2015-10-29 13:00:00,210.91,211.58,210.4,211.49,2903.0,204.4704,205.12,203.976,205.0327,2903.0
2015-10-29 13:30:00,211.41,211.8,210.07,210.66,28810.0,204.9552,205.3332,203.6561,204.2281,28810.0
2015-10-29 14:00:00,210.6,211.24,210.22,210.83,19800.0,204.1699,204.7903,203.8015,204.3929,19800.0
2015-10-29 14:30:00,210.82,211.08,210.03,211.06,6677.0,204.3832,204.6352,203.6173,204.6158,6677.0
2015-10-29 15:00:00,210.97,211.39,210.88,211.0,6212.0,204.5286,204.9358,204.4413,204.5577,6212.0
2015-10-29 15:30:00,211.07,211.97,211.0,211.91,34830.0,204.6255,205.4981,204.5577,205.4399,34830.0
2015-10-30 09:30:00,213.11,217.63,212.25,216.98,74308.0,206.6032,210.9852,205.7695,210.3551,74308.0
2015-10-30 10:00:00,216.92,217.08,216.11,216.93,22446.0,210.2969,210.452,209.5116,210.3066,22446.0
2015-10-30 10:30:00,216.49,218.52,216.49,217.92,26179.0,209.88,211.8481,209.88,211.2664,26179.0
2015-10-30 11:00:00,217.87,218.05,217.14,217.33,17319.0,211.2179,211.3924,210.5102,210.6944,17319.0
2015-10-30 11:30:00,217.15,218.89,217.15,218.49,29525.0,210.5199,212.2068,210.5199,211.819,29525.0
2015-10-30 12:00:00,218.25,218.66,217.86,218.31,17687.0,211.5863,211.9838,211.2082,211.6445,17687.0
2015-10-30 12:30:00,218.35,218.45,217.74,218.31,15134.0,211.6833,211.7802,211.0919,211.6445,15134.0
2015-10-30 13:00:00,218.37,219.78,218.37,219.78,15148.0,211.7026,213.0696,211.7026,213.0696,15148.0
2015-10-30 13:30:00,219.72,220.82,219.67,220.59,25190.0,213.0114,214.0778,212.963,213.8549,25190.0
2015-10-30 14:00:00,220.36,220.82,219.6,220.27,40206.0,213.6319,214.0778,212.8951,213.5446,40206.0
2015-10-30 14:30:00,220.05,220.92,220.05,220.19,46293.0,213.3314,214.1748,213.3314,213.4671,46293.0
2015-10-30 15:00:00,220.16,220.19,218.7,218.7,21899.0,213.438,213.4671,212.0226,212.0226,21899.0
2015-10-30 15:30:00,218.83,219.66,218.64,218.7,46381.0,212.1486,212.9533,211.9644,212.0226,46381.0
2015-11-02 09:30:00,219.49,219.49,218.1,218.86,22642.0,212.7884,212.7884,211.4409,212.1777,22642.0
2015-11-02 10:00:00,219.48,219.48,217.83,217.83,36204.0,212.7788,212.7788,211.1791,211.1791,36204.0
2015-11-02 10:30:00,217.85,218.93,217.64,218.21,63695.0,211.1985,212.2455,210.9949,211.5475,63695.0
2015-11-02 11:00:00,218.07,218.84,217.88,218.38,10583.0,211.4118,212.1583,211.2276,211.7123,10583.0
2015-11-02 11:30:00,218.37,218.69,217.46,217.46,13478.0,211.7026,212.0129,210.8204,210.8204,13478.0
2015-11-02 12:00:00,217.57,218.12,217.45,217.74,19058.0,210.9271,211.4603,210.8107,211.0919,19058.0
2015-11-02 12:30:00,217.75,218.56,217.6,218.01,17337.0,211.1016,211.8868,210.9562,211.3536,17337.0
2015-11-02 13:00:00,218.29,218.73,217.41,217.96,14584.0,211.6251,212.0517,210.772,211.3052,14584.0
2015-11-02 13:30:00,218.19,219.53,217.98,219.04,34255.0,211.5281,212.8272,211.3246,212.3522,34255.0
2015-11-02 14:00:00,219.04,219.77,219.01,219.32,6000.0,212.3522,213.0599,212.3231,212.6236,6000.0
2015-11-02 14:30:00,219.32,219.6,218.92,219.43,17381.0,212.6236,212.8951,212.2359,212.7303,17381.0
2015-11-02 15:00:00,219.41,219.65,218.74,219.39,38098.0,212.7109,212.9436,212.0613,212.6915,38098.0
2015-11-02 15:30:00,219.36,219.92,218.57,218.91,65885.0,212.6624,213.2053,211.8965,212.2262,65885.0
2015-11-03 09:30:00,218.0,218.0,216.04,216.8,44795.0,211.3439,211.3439,209.4438,210.1806,44795.0
2015-11-03 10:00:00,216.79,217.0,214.79,215.8,92501.0,210.1709,210.3745,208.232,209.2111,92501.0
2015-11-03 10:30:00,215.8,216.43,215.2,216.1,12045.0,209.2111,209.8219,208.6294,209.502,12045.0
2015-11-03 11:00:00,216.22,216.22,215.22,215.75,10661.0,209.6183,209.6183,208.6488,209.1626,10661.0
2015-11-03 11:30:00,215.71,216.19,215.43,215.59,20414.0,209.1239,209.5892,208.8524,209.0075,20414.0
2015-11-03 12:00:00,215.9,216.2,215.47,215.76,7986.0,209.3081,209.5989,208.8912,209.1723,7986.0
2015-11-03 12:30:00,215.49,215.95,215.31,215.31,9777.0,208.9106,209.3565,208.7361,208.7361,9777.0
2015-11-03 13:00:00,215.61,215.75,214.44,214.81,17225.0,209.0269,209.1626,207.8926,208.2513,17225.0
2015-11-03 13:30:00,214.81,215.5,214.5,215.0,36071.0,208.2513,208.9203,207.9508,208.4355,36071.0
2015-11-03 14:00:00,215.0,215.59,214.64,214.89,24152.0,208.4355,209.0075,208.0865,208.3289,24152.0
2015-11-03 14:30:00,214.9,215.12,214.7,214.99,55216.0,208.3386,208.5519,208.1447,208.4258,55216.0
2015-11-03 15:00:00,215.0,215.11,214.55,214.55,30307.0,208.4355,208.5422,207.9993,207.9993,30307.0
2015-11-03 15:30:00,214.67,214.67,213.93,214.18,38744.0,208.1156,208.1156,207.3982,207.6406,38744.0
2015-11-04 09:30:00,214.54,215.7,212.8,214.15,21776.0,207.9896,209.1142,206.3027,207.6115,21776.0
2015-11-04 10:00:00,214.46,215.42,214.15,214.93,48384.0,207.912,208.8427,207.6115,208.3677,48384.0
2015-11-04 10:30:00,214.72,215.73,214.72,215.0,40417.0,208.1641,209.1433,208.1641,208.4355,40417.0
2015-11-04 11:00:00,214.85,215.37,214.6,215.01,22339.0,208.2901,208.7942,208.0478,208.4452,22339.0
2015-11-04 11:30:00,215.0,215.23,214.58,215.0,51333.0,208.4355,208.6585,208.0284,208.4355,51333.0
2015-11-04 12:00:00,214.85,215.5,214.73,215.21,25559.0,208.2901,208.9203,208.1738,208.6391,25559.0
2015-11-04 12:30:00,215.4,215.92,215.03,215.31,22979.0,208.8233,209.3274,208.4646,208.7361,22979.0
2015-11-04 13:00:00,215.2,215.34,214.76,215.17,17091.0,208.6294,208.7652,208.2029,208.6003,17091.0
2015-11-04 13:30:00,215.13,215.65,214.93,215.54,23354.0,208.5616,209.0657,208.3677,208.9591,23354.0
2015-11-04 14:00:00,215.59,216.64,215.53,216.25,21680.0,209.0075,210.0255,208.9494,209.6474,21680.0
2015-11-04 14:30:00,216.49,216.96,216.01,216.63,28460.0,209.88,210.3357,209.4147,210.0158,28460.0
2015-11-04 15:00:00,216.4,216.87,215.81,216.7,22311.0,209.7928,210.2484,209.2208,210.0836,22311.0
2015-11-04 15:30:00,216.84,217.0,216.03,217.0,51264.0,210.2194,210.3745,209.4341,210.3745,51264.0
2015-11-05 09:30:00,217.0,217.22,215.75,216.62,35652.0,210.3745,210.5878,209.1626,210.0061,35652.0
2015-11-05 10:00:00,216.63,216.63,214.57,214.91,15493.0,210.0158,210.0158,208.0187,208.3483,15493.0
2015-11-05 10:30:00,214.88,216.0,214.58,215.92,9565.0,208.3192,209.405,208.0284,209.3274,9565.0
2015-11-05 11:00:00,215.75,215.83,215.2,215.2,9489.0,209.1626,209.2402,208.6294,208.6294,9489.0
2015-11-05 11:30:00,215.24,215.71,215.01,215.17,21883.0,208.6682,209.1239,208.4452,208.6003,21883.0
2015-11-05 12:00:00,215.5,215.5,214.8,215.42,4022.0,208.9203,208.9203,208.2416,208.8427,4022.0
2015-11-05 12:30:00,215.42,215.81,215.01,215.02,8493.0,208.8427,209.2208,208.4452,208.4549,8493.0
2015-11-05 13:00:00,215.31,215.87,215.12,215.46,7301.0,208.7361,209.279,208.5519,208.8815,7301.0
2015-11-05 13:30:00,215.28,215.51,214.81,214.88,11430.0,208.707,208.93,208.2513,208.3192,11430.0
2015-11-05 14:00:00,215.0,215.45,214.68,214.93,20193.0,208.4355,208.8718,208.1253,208.3677,20193.0
2015-11-05 14:30:00,214.98,215.09,214.83,215.09,25664.0,208.4162,208.5228,208.2707,208.5228,25664.0
2015-11-05 15:00:00,215.02,215.56,215.0,215.17,18919.0,208.4549,208.9784,208.4355,208.6003,18919.0
2015-11-05 15:30:00,215.2,215.41,214.95,215.02,48469.0,208.6294,208.833,208.3871,208.4549,48469.0
2015-11-06 09:30:00,214.51,214.93,212.4,212.63,44993.0,207.9605,208.3677,205.9149,206.1379,44993.0
2015-11-06 10:00:00,212.06,212.12,210.68,211.01,10634.0,205.5853,205.6435,204.2474,204.5674,10634.0
2015-11-06 10:30:00,212.13,213.57,212.13,212.49,8207.0,205.6532,207.0492,205.6532,206.0022,8207.0
2015-11-06 11:00:00,211.81,212.76,211.78,212.02,8061.0,205.3429,206.2639,205.3139,205.5465,8061.0
2015-11-06 11:30:00,212.02,212.41,211.6,212.4,11757.0,205.5465,205.9246,205.1393,205.9149,11757.0
2015-11-06 12:00:00,212.14,212.44,211.55,212.07,30627.0,205.6629,205.9537,205.0909,205.595,30627.0
2015-11-06 12:30:00,212.14,212.4,211.5,212.15,44385.0,205.6629,205.9149,205.0424,205.6726,44385.0
2015-11-06 13:00:00,211.98,212.18,211.6,211.83,24919.0,205.5077,205.7016,205.1393,205.3623,24919.0
2015-11-06 13:30:00,211.62,211.77,211.03,211.33,9767.0,205.1587,205.3042,204.5868,204.8776,9767.0
2015-11-06 14:00:00,211.46,211.64,209.74,209.89,63047.0,205.0036,205.1781,203.3361,203.4816,63047.0
2015-11-06 14:30:00,209.77,210.42,209.77,210.03,41732.0,203.3652,203.9954,203.3652,203.6173,41732.0
2015-11-06 15:00:00,210.12,210.19,209.16,209.77,105004.0,203.7045,203.7724,202.7738,203.3652,105004.0
2015-11-06 15:30:00,209.77,210.94,209.26,210.58,119034.0,203.3652,204.4995,202.8708,204.1505,119034.0
2015-11-09 09:30:00,210.0,210.0,208.13,208.86,16431.0,203.5882,203.5882,201.7753,202.483,16431.0
2015-11-09 10:00:00,208.98,210.18,208.51,209.46,28153.0,202.5993,203.7627,202.1437,203.0647,28153.0
2015-11-09 10:30:00,209.45,210.28,209.2,210.13,15763.0,203.055,203.8597,202.8126,203.7142,15763.0
2015-11-09 11:00:00,210.03,210.32,209.23,209.73,18369.0,203.6173,203.8984,202.8417,203.3264,18369.0
2015-11-09 11:30:00,209.73,210.08,209.4,209.97,18081.0,203.3264,203.6658,203.0065,203.5591,18081.0
2015-11-09 12:00:00,209.87,210.11,209.3,209.7,21165.0,203.4622,203.6948,202.9096,203.2974,21165.0
2015-11-09 12:30:00,209.7,210.15,209.44,209.89,9223.0,203.2974,203.7336,203.0453,203.4816,9223.0
2015-11-09 13:00:00,209.68,209.96,208.88,209.36,11200.0,203.278,203.5494,202.5024,202.9677,11200.0
2015-11-09 13:30:00,209.43,209.43,208.35,208.43,39641.0,203.0356,203.0356,201.9886,202.0661,39641.0
2015-11-09 14:00:00,208.43,210.26,208.0,209.75,59360.0,202.0661,203.8403,201.6493,203.3458,59360.0
2015-11-09 14:30:00,209.1,210.02,209.1,209.65,32844.0,202.7157,203.6076,202.7157,203.2489,32844.0
2015-11-09 15:00:00,209.49,210.6,209.49,210.34,30037.0,203.0938,204.1699,203.0938,203.9178,30037.0
2015-11-09 15:30:00,210.58,212.64,210.51,211.86,49950.0,204.1505,206.1476,204.0826,205.3914,49950.0
2015-11-10 09:30:00,211.83,213.11,210.66,211.32,11054.0,205.3623,206.6032,204.2281,204.8679,11054.0
2015-11-10 10:00:00,211.43,211.44,209.52,209.83,10523.0,204.9745,204.9842,203.1229,203.4234,10523.0
2015-11-10 10:30:00,209.97,210.37,209.59,210.1,12796.0,203.5591,203.9469,203.1907,203.6851,12796.0
2015-11-10 11:00:00,210.16,210.98,209.64,209.86,15559.0,203.7433,204.5383,203.2392,203.4525,15559.0
2015-11-10 11:30:00,209.82,209.89,209.48,209.83,5700.0,203.4137,203.4816,203.0841,203.4234,5700.0
2015-11-10 12:00:00,209.89,209.89,209.45,209.65,12345.0,203.4816,203.4816,203.055,203.2489,12345.0
2015-11-10 12:30:00,209.42,210.03,208.92,210.03,7540.0,203.0259,203.6173,202.5412,203.6173,7540.0
2015-11-10 13:00:00,210.02,210.03,209.45,209.6,9378.0,203.6076,203.6173,203.055,203.2004,9378.0
2015-11-10 13:30:00,209.69,210.98,209.57,210.76,26314.0,203.2877,204.5383,203.1713,204.325,26314.0
2015-11-10 14:00:00,210.89,211.32,210.72,211.08,19040.0,204.451,204.8679,204.2862,204.6352,19040.0
2015-11-10 14:30:00,211.17,212.36,210.93,211.82,12454.0,204.7225,205.8761,204.4898,205.3526,12454.0
2015-11-10 15:00:00,211.82,211.99,211.56,211.88,16127.0,205.3526,205.5174,205.1006,205.4108,16127.0
2015-11-10 15:30:00,212.01,212.36,211.53,212.3,33547.0,205.5368,205.8761,205.0715,205.818,33547.0
2015-11-11 09:30:00,212.84,213.2,211.73,212.26,3272.0,206.3415,206.6905,205.2654,205.7792,3272.0
2015-11-11 10:00:00,212.22,212.23,210.92,211.77,3400.0,205.7404,205.7501,204.4801,205.3042,3400.0
2015-11-11 10:30:00,211.98,212.06,211.31,211.42,3510.0,205.5077,205.5853,204.8582,204.9648,3510.0
2015-11-11 11:00:00,211.38,212.56,211.38,212.41,6100.0,204.9261,206.07,204.9261,205.9246,6100.0
2015-11-11 11:30:00,212.39,213.22,212.39,213.22,2563.0,205.9052,206.7099,205.9052,206.7099,2563.0
2015-11-11 12:00:00,213.4,213.58,213.3,213.5,6157.0,206.8844,207.0589,206.7874,206.9813,6157.0
2015-11-11 12:30:00,213.59,213.8,213.43,213.74,8065.0,207.0686,207.2722,206.9135,207.214,8065.0
2015-11-11 13:00:00,213.57,213.79,212.16,212.16,3525.0,207.0492,207.2625,205.6823,205.6823,3525.0
2015-11-11 13:30:00,212.39,212.51,211.69,212.46,12100.0,205.9052,206.0216,205.2266,205.9731,12100.0
2015-11-11 14:00:00,212.25,212.82,212.05,212.62,8399.0,205.7695,206.3221,205.5756,206.1282,8399.0
2015-11-11 14:30:00,212.65,212.88,212.12,212.45,29432.0,206.1573,206.3803,205.6435,205.9634,29432.0
2015-11-11 15:00:00,212.16,212.74,212.14,212.67,11130.0,205.6823,206.2445,205.6629,206.1767,11130.0
2015-11-11 15:30:00,212.65,212.91,212.02,212.21,27369.0,206.1573,206.4094,205.5465,205.7307,27369.0
2015-11-12 09:30:00,210.1,212.78,208.9,208.91,9019.0,203.6851,206.2833,202.5218,202.5315,9019.0
2015-11-12 10:00:00,208.92,209.95,207.82,209.45,16676.0,202.5412,203.5397,201.4748,203.055,16676.0
2015-11-12 10:30:00,209.44,211.73,208.72,210.81,8785.0,203.0453,205.2654,202.3473,204.3735,8785.0
2015-11-12 11:00:00,211.27,211.43,210.13,210.44,9106.0,204.8194,204.9745,203.7142,204.0148,9106.0
2015-11-12 11:30:00,210.42,210.86,209.43,210.86,26256.0,203.9954,204.4219,203.0356,204.4219,26256.0
2015-11-12 12:00:00,210.98,211.11,210.12,210.38,15227.0,204.5383,204.6643,203.7045,203.9566,15227.0
2015-11-12 12:30:00,210.42,212.72,210.41,212.71,19234.0,203.9954,206.2252,203.9857,206.2155,19234.0
2015-11-12 13:00:00,212.32,212.42,211.33,211.49,6166.0,205.8374,205.9343,204.8776,205.0327,6166.0
2015-11-12 13:30:00,211.37,211.83,210.92,211.49,8595.0,204.9164,205.3623,204.4801,205.0327,8595.0
2015-11-12 14:00:00,211.04,211.11,209.62,210.19,9183.0,204.5964,204.6643,203.2198,203.7724,9183.0
2015-11-12 14:30:00,210.22,210.7,209.86,210.51,42256.0,203.8015,204.2668,203.4525,204.0826,42256.0
2015-11-12 15:00:00,210.72,210.9,209.91,210.43,34526.0,204.2862,204.4607,203.5009,204.0051,34526.0
2015-11-12 15:30:00,210.48,210.48,209.05,209.05,30919.0,204.0535,204.0535,202.6672,202.6672,30919.0
2015-11-13 09:30:00,208.22,211.29,207.71,209.92,9202.0,201.8625,204.8388,201.3681,203.5106,9202.0
2015-11-13 10:00:00,210.04,210.96,208.25,209.69,33884.0,203.627,204.5189,201.8916,203.2877,33884.0
2015-11-13 10:30:00,209.72,211.67,209.25,211.57,5910.0,203.3168,205.2072,202.8611,205.1103,5910.0
2015-11-13 11:00:00,211.07,212.76,211.03,212.45,39818.0,204.6255,206.2639,204.5868,205.9634,39818.0
2015-11-13 11:30:00,212.58,213.93,212.41,213.93,19272.0,206.0894,207.3982,205.9246,207.3982,19272.0
2015-11-13 12:00:00,213.9,214.62,213.54,213.61,11224.0,207.3691,208.0671,207.0201,207.088,11224.0
2015-11-13 12:30:00,213.45,213.45,212.01,213.0,19636.0,206.9329,206.9329,205.5368,206.4966,19636.0
2015-11-13 13:00:00,213.04,213.32,211.9,211.91,10970.0,206.5354,206.8068,205.4302,205.4399,10970.0
2015-11-13 13:30:00,212.03,212.31,211.34,211.55,11285.0,205.5562,205.8277,204.8873,205.0909,11285.0
2015-11-13 14:00:00,211.73,211.74,210.44,210.59,17883.0,205.2654,205.2751,204.0148,204.1602,17883.0
2015-11-13 14:30:00,210.73,211.92,210.64,211.55,29371.0,204.2959,205.4496,204.2087,205.0909,29371.0
2015-11-13 15:00:00,211.77,212.23,211.58,211.67,18106.0,205.3042,205.7501,205.12,205.2072,18106.0
2015-11-13 15:30:00,211.7,212.0,211.49,211.65,32381.0,205.2363,205.5271,205.0327,205.1878,32381.0
2015-11-16 09:30:00,211.52,213.9,211.01,213.56,6354.0,205.0618,207.3691,204.5674,207.0395,6354.0
2015-11-16 10:00:00,213.29,213.7,212.18,213.0,33991.0,206.7777,207.1752,205.7016,206.4966,33991.0
2015-11-16 10:30:00,213.28,213.92,212.55,213.34,21414.0,206.7681,207.3885,206.0603,206.8262,21414.0
2015-11-16 11:00:00,213.34,213.65,212.23,212.24,17174.0,206.8262,207.1268,205.7501,205.7598,17174.0
2015-11-16 11:30:00,212.23,213.3,212.23,213.03,3700.0,205.7501,206.7874,205.7501,206.5257,3700.0
2015-11-16 12:00:00,213.15,214.87,213.15,214.4,6577.0,206.642,208.3095,206.642,207.8539,6577.0
2015-11-16 12:30:00,214.57,214.9,214.06,214.08,18641.0,208.0187,208.3386,207.5242,207.5436,18641.0
2015-11-16 13:00:00,214.09,215.93,213.96,215.62,11058.0,207.5533,209.3371,207.4273,209.0366,11058.0
2015-11-16 13:30:00,215.64,216.8,215.28,216.57,30364.0,209.056,210.1806,208.707,209.9576,30364.0
2015-11-16 14:00:00,216.48,217.2,216.36,216.81,20740.0,209.8704,210.5684,209.754,210.1903,20740.0
2015-11-16 14:30:00,217.17,218.52,216.92,218.45,26579.0,210.5393,211.8481,210.2969,211.7802,26579.0
2015-11-16 15:00:00,218.45,218.97,218.11,218.58,38194.0,211.7802,212.2843,211.4506,211.9062,38194.0
2015-11-16 15:30:00,218.65,218.98,218.0,218.27,99089.0,211.9741,212.294,211.3439,211.6057,99089.0
2015-11-17 09:30:00,218.9,218.9,215.53,216.36,7754.0,212.2165,212.2165,208.9494,209.754,7754.0
2015-11-17 10:00:00,217.18,217.87,216.03,217.6,17810.0,210.549,211.2179,209.4341,210.9562,17810.0
2015-11-17 10:30:00,217.85,218.06,217.17,217.17,16533.0,211.1985,211.4021,210.5393,210.5393,16533.0
2015-11-17 11:00:00,217.17,217.43,216.5,216.5,13136.0,210.5393,210.7913,209.8897,209.8897,13136.0
2015-11-17 11:30:00,216.8,217.68,216.56,217.06,6900.0,210.1806,211.0337,209.9479,210.4326,6900.0
2015-11-17 12:00:00,217.52,218.25,217.34,217.45,31546.0,210.8786,211.5863,210.7041,210.8107,31546.0
2015-11-17 12:30:00,217.69,217.83,216.81,217.83,29087.0,211.0434,211.1791,210.1903,211.1791,29087.0
2015-11-17 13:00:00,217.72,218.2,217.03,217.08,22860.0,211.0725,211.5378,210.4036,210.452,22860.0
2015-11-17 13:30:00,216.89,217.04,216.48,216.71,6922.0,210.2678,210.4133,209.8704,210.0933,6922.0
2015-11-17 14:00:00,216.71,216.85,215.71,215.71,10707.0,210.0933,210.2291,209.1239,209.1239,10707.0
2015-11-17 14:30:00,215.8,216.24,215.1,215.71,15671.0,209.2111,209.6377,208.5325,209.1239,15671.0
2015-11-17 15:00:00,215.83,215.83,214.84,215.1,14158.0,209.2402,209.2402,208.2804,208.5325,14158.0
2015-11-17 15:30:00,215.12,215.89,214.96,215.52,24049.0,208.5519,209.2984,208.3968,208.9397,24049.0
2015-11-18 09:30:00,216.61,218.83,215.06,218.83,22304.0,209.9964,212.1486,208.4937,212.1486,22304.0
2015-11-18 10:00:00,218.55,219.99,218.5,219.0,48043.0,211.8771,213.2732,211.8287,212.3134,48043.0
2015-11-18 10:30:00,219.1,221.9,219.1,221.85,21584.0,212.4104,215.1249,212.4104,215.0764,21584.0
2015-11-18 11:00:00,221.66,222.91,220.96,222.91,31388.0,214.8922,216.104,214.2136,216.104,31388.0
2015-11-18 11:30:00,223.11,225.01,222.98,223.52,27054.0,216.2979,218.1399,216.1719,216.6954,27054.0
2015-11-18 12:00:00,223.19,224.96,222.72,223.99,25664.0,216.3755,218.0914,215.9198,217.1511,25664.0
2015-11-18 12:30:00,223.79,225.09,223.29,224.72,25088.0,216.9572,218.2175,216.4724,217.8588,25088.0
2015-11-18 13:00:00,224.68,225.2,224.34,225.0,21232.0,217.82,218.3241,217.4904,218.1302,21232.0
2015-11-18 13:30:00,225.2,225.24,224.27,224.27,13482.0,218.3241,218.3629,217.4225,217.4225,13482.0
2015-11-18 14:00:00,224.26,224.78,224.01,224.26,17385.0,217.4128,217.9169,217.1704,217.4128,17385.0
2015-11-18 14:30:00,224.25,224.59,223.86,224.59,19416.0,217.4031,217.7327,217.025,217.7327,19416.0
2015-11-18 15:00:00,224.74,225.15,224.37,225.15,14637.0,217.8782,218.2756,217.5195,218.2756,14637.0
2015-11-18 15:30:00,225.24,225.86,224.87,225.25,50151.0,218.3629,218.964,218.0042,218.3726,50151.0
2015-11-19 09:30:00,226.13,226.13,223.8,224.22,10879.0,219.2257,219.2257,216.9669,217.374,10879.0
2015-11-19 10:00:00,224.11,224.82,223.0,223.84,26677.0,217.2674,217.9557,216.1913,217.0056,26677.0
2015-11-19 10:30:00,223.8,224.55,223.68,224.27,14030.0,216.9669,217.694,216.8505,217.4225,14030.0
2015-11-19 11:00:00,224.45,224.45,223.87,223.88,21895.0,217.597,217.597,217.0347,217.0444,21895.0
2015-11-19 11:30:00,223.72,223.8,223.03,223.71,16436.0,216.8893,216.9669,216.2204,216.8796,16436.0
2015-11-19 12:00:00,223.9,224.39,223.61,224.39,13301.0,217.0638,217.5388,216.7827,217.5388,13301.0
2015-11-19 12:30:00,224.2,224.7,224.14,224.62,10776.0,217.3546,217.8394,217.2965,217.7618,10776.0
2015-11-19 13:00:00,224.85,225.46,224.66,224.68,23091.0,217.9848,218.5762,217.8006,217.82,23091.0
2015-11-19 13:30:00,224.68,224.9,224.1,224.25,23221.0,217.82,218.0333,217.2577,217.4031,23221.0
2015-11-19 14:00:00,224.25,224.38,223.7,224.38,6396.0,217.4031,217.5291,216.8699,217.5291,6396.0
2015-11-19 14:30:00,224.5,224.81,223.97,224.43,12910.0,217.6455,217.946,217.1317,217.5776,12910.0
2015-11-19 15:00:00,224.4,225.14,224.16,225.08,13166.0,217.5485,218.2659,217.3159,218.2078,13166.0
2015-11-19 15:30:00,225.09,225.52,224.62,225.28,19346.0,218.2175,218.6343,217.7618,218.4017,19346.0
2015-11-20 09:30:00,225.41,226.26,224.72,225.24,7595.0,218.5277,219.3517,217.8588,218.3629,7595.0
2015-11-20 10:00:00,225.5,226.01,224.81,226.01,2806.0,218.6149,219.1094,217.946,219.1094,2806.0
2015-11-20 10:30:00,226.43,227.08,226.21,226.34,6685.0,219.5166,220.1467,219.3033,219.4293,6685.0
2015-11-20 11:00:00,226.34,227.49,226.33,227.14,5166.0,219.4293,220.5442,219.4196,220.2049,5166.0
2015-11-20 11:30:00,226.84,227.37,226.58,227.07,14693.0,219.914,220.4279,219.662,220.137,14693.0
2015-11-20 12:00:00,226.85,226.85,226.1,226.38,6100.0,219.9237,219.9237,219.1966,219.4681,6100.0
2015-11-20 12:30:00,226.41,226.52,226.16,226.4,7102.0,219.4972,219.6038,219.2548,219.4875,7102.0
2015-11-20 13:00:00,226.48,226.9,225.9,226.32,12542.0,219.565,219.9722,219.0027,219.4099,12542.0
2015-11-20 13:30:00,226.21,226.21,225.43,226.1,5061.0,219.3033,219.3033,218.5471,219.1966,5061.0
2015-11-20 14:00:00,226.1,226.71,225.92,226.61,12999.0,219.1966,219.788,219.0221,219.6911,12999.0
2015-11-20 14:30:00,226.55,227.29,226.53,226.8,15843.0,219.6329,220.3503,219.6135,219.8753,15843.0
2015-11-20 15:00:00,226.89,226.89,225.44,225.64,9176.0,219.9625,219.9625,218.5568,218.7507,9176.0
2015-11-20 15:30:00,225.8,226.51,225.66,226.51,20467.0,218.9058,219.5941,218.7701,219.5941,20467.0
2015-11-23 09:30:00,226.1,227.72,226.0,227.61,12803.0,219.1966,220.7672,219.0997,220.6605,12803.0
2015-11-23 10:00:00,227.43,229.24,227.35,228.69,22014.0,220.486,222.2408,220.4085,221.7076,22014.0
2015-11-23 10:30:00,228.41,228.77,227.71,228.04,9803.0,221.4361,221.7851,220.7575,221.0774,9803.0
2015-11-23 11:00:00,228.29,228.55,227.4,227.84,6945.0,221.3198,221.5718,220.4569,220.8835,6945.0
2015-11-23 11:30:00,228.01,228.2,227.9,228.14,7618.0,221.0483,221.2325,220.9417,221.1743,7618.0
2015-11-23 12:00:00,227.99,228.41,227.39,228.25,17803.0,221.0289,221.4361,220.4472,221.281,17803.0
2015-11-23 12:30:00,228.27,228.39,227.92,228.14,7650.0,221.3004,221.4167,220.9611,221.1743,7650.0
2015-11-23 13:00:00,228.18,228.75,227.84,228.23,7909.0,221.2131,221.7657,220.8835,221.2616,7909.0
2015-11-23 13:30:00,228.19,228.77,228.03,228.76,4670.0,221.2228,221.7851,221.0677,221.7754,4670.0
2015-11-23 14:00:00,228.4,228.64,226.76,227.0,18055.0,221.4264,221.6591,219.8365,220.0692,18055.0
2015-11-23 14:30:00,227.51,227.81,226.57,227.81,5192.0,220.5636,220.8544,219.6523,220.8544,5192.0
2015-11-23 15:00:00,227.81,228.59,227.51,228.47,6381.0,220.8544,221.6106,220.5636,221.4943,6381.0
2015-11-23 15:30:00,228.44,228.67,228.23,228.33,21839.0,221.4652,221.6882,221.2616,221.3585,21839.0
2015-11-24 09:30:00,227.0,228.98,226.27,227.51,5586.0,220.0692,221.9887,219.3614,220.5636,5586.0
2015-11-24 10:00:00,227.87,227.87,225.63,225.63,9957.0,220.9126,220.9126,218.741,218.741,9957.0
2015-11-24 10:30:00,225.43,225.49,224.47,225.16,17992.0,218.5471,218.6053,217.6164,218.2853,17992.0
2015-11-24 11:00:00,225.02,225.77,224.62,225.55,31440.0,218.1496,218.8767,217.7618,218.6634,31440.0
2015-11-24 11:30:00,225.6,226.77,225.6,225.7,9274.0,218.7119,219.8462,218.7119,218.8088,9274.0
2015-11-24 12:00:00,226.01,226.2,225.05,225.35,19044.0,219.1094,219.2936,218.1787,218.4695,19044.0
2015-11-24 12:30:00,225.33,225.33,224.65,224.93,8867.0,218.4501,218.4501,217.7909,218.0624,8867.0
2015-11-24 13:00:00,225.15,226.29,225.05,226.09,9729.0,218.2756,219.3808,218.1787,219.1869,9729.0
2015-11-24 13:30:00,226.08,226.28,225.61,226.18,10375.0,219.1772,219.3711,218.7216,219.2742,10375.0
2015-11-24 14:00:00,226.23,227.05,225.97,226.88,18264.0,219.3227,220.1176,219.0706,219.9528,18264.0
2015-11-24 14:30:00,226.81,227.43,226.48,227.25,12753.0,219.885,220.486,219.565,220.3115,12753.0
2015-11-24 15:00:00,227.23,227.59,226.78,226.78,16592.0,220.2921,220.6411,219.8559,219.8559,16592.0
2015-11-24 15:30:00,226.92,227.22,226.11,226.2,51213.0,219.9916,220.2824,219.2063,219.2936,51213.0
2015-11-25 09:30:00,227.79,227.95,225.97,227.95,15408.0,220.835,220.9901,219.0706,220.9901,15408.0
2015-11-25 10:00:00,227.75,230.15,227.75,229.98,24264.0,220.7963,223.123,220.7963,222.9582,24264.0
2015-11-25 10:30:00,229.95,230.11,229.56,229.59,11441.0,222.9291,223.0842,222.551,222.5801,11441.0
2015-11-25 11:00:00,229.54,229.79,229.17,229.22,17608.0,222.5316,222.774,222.1729,222.2214,17608.0
2015-11-25 11:30:00,229.08,230.86,228.99,230.76,15545.0,222.0856,223.8113,221.9984,223.7143,15545.0
2015-11-25 12:00:00,230.66,230.92,230.27,230.27,5050.0,223.6174,223.8695,223.2393,223.2393,5050.0
2015-11-25 12:30:00,230.44,230.55,230.1,230.55,2000.0,223.4041,223.5108,223.0745,223.5108,2000.0
2015-11-25 13:00:00,230.71,230.71,230.06,230.15,4800.0,223.6659,223.6659,223.0357,223.123,4800.0
2015-11-25 13:30:00,230.37,230.37,229.49,230.04,2872.0,223.3363,223.3363,222.4831,223.0163,2872.0
2015-11-25 14:00:00,230.18,230.18,229.19,229.19,6834.0,223.1521,223.1521,222.1923,222.1923,6834.0
2015-11-25 14:30:00,229.2,229.37,228.74,229.22,3906.0,222.202,222.3668,221.756,222.2214,3906.0
2015-11-25 15:00:00,229.19,229.4,228.75,229.22,5040.0,222.1923,222.3959,221.7657,222.2214,5040.0
2015-11-25 15:30:00,229.35,229.68,228.88,229.66,21249.0,222.3474,222.6673,221.8918,222.6479,21249.0
2015-11-27 09:30:00,230.59,231.18,229.67,230.36,8652.0,223.5495,224.1215,222.6576,223.3266,8652.0
2015-11-27 10:00:00,230.31,231.75,229.85,231.75,4600.0,223.2781,224.6741,222.8321,224.6741,4600.0
2015-11-27 10:30:00,231.5,231.71,230.37,231.07,5215.0,224.4318,224.6353,223.3363,224.0149,5215.0
2015-11-27 11:00:00,231.26,231.99,230.65,230.68,16857.0,224.1991,224.9068,223.6077,223.6368,16857.0
2015-11-27 11:30:00,230.63,230.64,229.41,229.64,5865.0,223.5883,223.598,222.4056,222.6285,5865.0
2015-11-27 12:00:00,229.51,230.66,229.51,230.66,29916.0,222.5025,223.6174,222.5025,223.6174,29916.0
2015-11-27 12:30:00,231.5,231.91,230.52,231.57,20127.0,224.4318,224.8292,223.4817,224.4996,20127.0
2015-11-30 09:30:00,233.29,234.43,232.8,233.15,20455.0,226.1671,227.2723,225.6921,226.0314,20455.0
2015-11-30 10:00:00,233.06,233.82,233.04,233.82,5100.0,225.9441,226.6809,225.9247,226.6809,5100.0
2015-11-30 10:30:00,234.02,234.24,233.17,233.17,28341.0,226.8748,227.0881,226.0508,226.0508,28341.0
2015-11-30 11:00:00,233.28,233.28,231.77,231.85,6418.0,226.1574,226.1574,224.6935,224.7711,6418.0
2015-11-30 11:30:00,231.93,232.55,231.12,232.55,13252.0,224.8486,225.4497,224.0634,225.4497,13252.0
2015-11-30 12:00:00,232.57,233.15,231.89,231.9,7028.0,225.4691,226.0314,224.8098,224.8195,7028.0
2015-11-30 12:30:00,231.9,231.95,231.3,231.46,2823.0,224.8195,224.868,224.2379,224.393,2823.0
2015-11-30 13:00:00,231.57,231.87,231.18,231.59,5310.0,224.4996,224.7905,224.1215,224.519,5310.0
2015-11-30 13:30:00,231.68,231.79,230.94,231.45,4412.0,224.6063,224.7129,223.8889,224.3833,4412.0
2015-11-30 14:00:00,231.57,232.18,231.29,231.29,4300.0,224.4996,225.091,224.2282,224.2282,4300.0
2015-11-30 14:30:00,231.19,231.49,230.23,230.47,4858.0,224.1312,224.4221,223.2005,223.4332,4858.0
2015-11-30 15:00:00,230.31,230.91,230.31,230.58,11318.0,223.2781,223.8598,223.2781,223.5398,11318.0
2015-11-30 15:30:00,230.87,231.4,230.61,230.82,44386.0,223.821,224.3348,223.5689,223.7725,44386.0
2015-12-01 09:30:00,232.17,233.74,232.17,233.14,19606.0,225.0813,226.6034,225.0813,226.0217,19606.0
2015-12-01 10:00:00,232.71,233.69,232.53,233.26,11646.0,225.6048,226.5549,225.4303,226.138,11646.0
2015-12-01 10:30:00,233.05,233.38,232.88,232.89,5864.0,225.9344,226.2544,225.7696,225.7793,5864.0
2015-12-01 11:00:00,233.03,233.16,232.63,232.84,3700.0,225.915,226.0411,225.5273,225.7308,3700.0
2015-12-01 11:30:00,232.6,232.6,231.6,232.22,2400.0,225.4982,225.4982,224.5287,225.1298,2400.0
2015-12-01 12:00:00,232.24,233.11,232.0,233.0,2600.0,225.1492,225.9926,224.9165,225.886,2600.0
2015-12-01 12:30:00,233.02,233.2,232.9,233.06,10320.0,225.9053,226.0799,225.789,225.9441,10320.0
2015-12-01 13:00:00,232.83,233.12,232.19,232.19,14273.0,225.7211,226.0023,225.1007,225.1007,14273.0
2015-12-01 13:30:00,232.26,233.13,232.26,232.78,10489.0,225.1686,226.012,225.1686,225.6727,10489.0
2015-12-01 14:00:00,232.94,233.05,232.46,232.55,6901.0,225.8278,225.9344,225.3624,225.4497,6901.0
2015-12-01 14:30:00,232.46,233.02,232.36,232.68,7808.0,225.3624,225.9053,225.2655,225.5757,7808.0
2015-12-01 15:00:00,232.55,233.03,232.38,232.72,10974.0,225.4497,225.915,225.2849,225.6145,10974.0
2015-12-01 15:30:00,232.8,233.33,232.52,233.16,38487.0,225.6921,226.2059,225.4206,226.0411,38487.0
2015-12-02 09:30:00,232.52,233.63,232.1,232.77,5440.0,225.4206,226.4967,225.0134,225.663,5440.0
2015-12-02 10:00:00,232.97,233.44,231.56,232.63,16283.0,225.8569,226.3125,224.4899,225.5273,16283.0
2015-12-02 10:30:00,232.5,233.5,232.5,232.59,7175.0,225.4012,226.3707,225.4012,225.4885,7175.0
2015-12-02 11:00:00,232.85,233.44,232.45,233.1,6416.0,225.7405,226.3125,225.3527,225.9829,6416.0
2015-12-02 11:30:00,233.16,233.16,232.27,232.62,4271.0,226.0411,226.0411,225.1782,225.5176,4271.0
2015-12-02 12:00:00,232.61,233.07,232.32,233.07,15104.0,225.5079,225.9538,225.2267,225.9538,15104.0
2015-12-02 12:30:00,233.07,233.43,232.77,232.77,13781.0,225.9538,226.3028,225.663,225.663,13781.0
2015-12-02 13:00:00,232.75,233.01,232.09,233.01,10105.0,225.6436,225.8957,225.0037,225.8957,10105.0
2015-12-02 13:30:00,233.0,233.07,232.57,232.57,2820.0,225.886,225.9538,225.4691,225.4691,2820.0
2015-12-02 14:00:00,232.33,232.33,231.29,231.64,5300.0,225.2364,225.2364,224.2282,224.5675,5300.0
2015-12-02 14:30:00,231.61,232.02,230.73,230.73,8318.0,224.5384,224.9359,223.6853,223.6853,8318.0
2015-12-02 15:00:00,230.65,231.2,230.65,230.87,28095.0,223.6077,224.1409,223.6077,223.821,28095.0
2015-12-02 15:30:00,230.99,230.99,229.67,229.85,51037.0,223.9373,223.9373,222.6576,222.8321,51037.0
2015-12-03 09:30:00,230.36,231.47,229.39,229.83,8537.0,223.3266,224.4027,222.3862,222.8127,8537.0
2015-12-03 10:00:00,230.22,231.0,228.22,229.08,17228.0,223.1908,223.947,221.2519,222.0856,17228.0
2015-12-03 10:30:00,229.0,229.73,228.13,229.73,40648.0,222.0081,222.7158,221.1646,222.7158,40648.0
2015-12-03 11:00:00,229.76,230.15,228.62,229.44,27978.0,222.7449,223.123,221.6397,222.4347,27978.0
2015-12-03 11:30:00,229.44,229.78,228.73,228.92,7373.0,222.4347,222.7643,221.7463,221.9305,7373.0
2015-12-03 12:00:00,228.95,229.24,227.31,227.39,9524.0,221.9596,222.2408,220.3697,220.4472,9524.0
2015-12-03 12:30:00,227.62,227.67,226.68,226.84,16953.0,220.6702,220.7187,219.7589,219.914,16953.0
2015-12-03 13:00:00,226.86,227.64,226.74,227.26,12181.0,219.9334,220.6896,219.8171,220.3212,12181.0
2015-12-03 13:30:00,227.26,227.26,225.71,225.71,6360.0,220.3212,220.3212,218.8185,218.8185,6360.0
2015-12-03 14:00:00,225.31,225.83,224.27,224.27,18904.0,218.4308,218.9349,217.4225,217.4225,18904.0
2015-12-03 14:30:00,224.28,225.29,223.83,225.05,10810.0,217.4322,218.4114,216.9959,218.1787,10810.0
2015-12-03 15:00:00,225.51,225.59,224.33,224.59,12709.0,218.6246,218.7022,217.4807,217.7327,12709.0
2015-12-03 15:30:00,224.46,225.66,224.14,225.56,49278.0,217.6067,218.7701,217.2965,218.6731,49278.0
2015-12-04 09:30:00,225.67,227.23,225.24,226.56,10189.0,218.7798,220.2921,218.3629,219.6426,10189.0
2015-12-04 10:00:00,226.79,226.8,225.84,225.98,18993.0,219.8656,219.8753,218.9446,219.0803,18993.0
2015-12-04 10:30:00,225.76,227.25,225.64,225.64,31331.0,218.867,220.3115,218.7507,218.7507,31331.0
2015-12-04 11:00:00,225.64,226.45,225.26,225.32,43552.0,218.7507,219.5359,218.3823,218.4404,43552.0
2015-12-04 11:30:00,225.37,225.9,224.31,224.33,24476.0,218.4889,219.0027,217.4613,217.4807,24476.0
2015-12-04 12:00:00,224.58,224.74,223.57,223.8,36839.0,217.723,217.8782,216.7439,216.9669,36839.0
2015-12-04 12:30:00,223.92,226.73,223.7,226.73,47279.0,217.0832,219.8074,216.8699,219.8074,47279.0
2015-12-04 13:00:00,226.97,227.49,226.46,226.51,20582.0,220.0401,220.5442,219.5456,219.5941,20582.0
2015-12-04 13:30:00,226.5,226.53,224.87,226.0,31790.0,219.5844,219.6135,218.0042,219.0997,31790.0
2015-12-04 14:00:00,225.86,226.25,224.96,225.2,22790.0,218.964,219.3421,218.0914,218.3241,22790.0
2015-12-04 14:30:00,225.14,226.9,224.97,226.9,14345.0,218.2659,219.9722,218.1011,219.9722,14345.0
2015-12-04 15:00:00,226.78,226.78,224.83,225.11,36272.0,219.8559,219.8559,217.9654,218.2369,36272.0
2015-12-04 15:30:00,224.88,226.78,224.88,226.72,79057.0,218.0139,219.8559,218.0139,219.7977,79057.0
2015-12-07 09:30:00,226.45,227.57,225.47,225.75,17544.0,219.5359,220.6217,218.5859,218.8573,17544.0
2015-12-07 10:00:00,225.55,225.86,224.92,225.16,7690.0,218.6634,218.964,218.0527,218.2853,7690.0
2015-12-07 10:30:00,224.91,225.21,224.49,225.12,6167.0,218.043,218.3338,217.6358,218.2466,6167.0
2015-12-07 11:00:00,225.2,226.22,225.12,225.58,11431.0,218.3241,219.313,218.2466,218.6925,11431.0
2015-12-07 11:30:00,225.89,227.25,225.85,226.65,4849.0,218.993,220.3115,218.9543,219.7298,4849.0
2015-12-07 12:00:00,226.89,227.12,225.88,226.76,9402.0,219.9625,220.1855,218.9833,219.8365,9402.0
2015-12-07 12:30:00,226.65,226.89,225.78,225.96,8891.0,219.7298,219.9625,218.8864,219.0609,8891.0
2015-12-07 13:00:00,226.1,227.02,225.93,226.74,10724.0,219.1966,220.0885,219.0318,219.8171,10724.0
2015-12-07 13:30:00,226.57,226.57,225.53,226.55,6100.0,219.6523,219.6523,218.644,219.6329,6100.0
2015-12-07 14:00:00,226.6,227.52,226.5,227.4,8700.0,219.6814,220.5733,219.5844,220.4569,8700.0
2015-12-07 14:30:00,227.14,227.52,226.39,226.43,7845.0,220.2049,220.5733,219.4778,219.5166,7845.0
2015-12-07 15:00:00,226.25,227.59,226.23,227.58,25616.0,219.3421,220.6411,219.3227,220.6314,25616.0
2015-12-07 15:30:00,227.38,228.51,227.26,227.61,40839.0,220.4375,221.533,220.3212,220.6605,40839.0
2015-12-08 09:30:00,225.46,226.21,224.0,225.29,18291.0,218.5762,219.3033,217.1607,218.4114,18291.0
2015-12-08 10:00:00,225.01,226.08,224.81,225.07,14558.0,218.1399,219.1772,217.946,218.1981,14558.0
2015-12-08 10:30:00,225.2,227.34,225.05,226.23,24921.0,218.3241,220.3988,218.1787,219.3227,24921.0
2015-12-08 11:00:00,226.65,229.68,226.64,229.55,23740.0,219.7298,222.6673,219.7201,222.5413,23740.0
2015-12-08 11:30:00,229.54,230.02,227.87,230.02,20918.0,222.5316,222.9969,220.9126,222.9969,20918.0
2015-12-08 12:00:00,229.74,230.46,229.52,229.88,20724.0,222.7255,223.4235,222.5122,222.8612,20724.0
2015-12-08 12:30:00,229.71,230.67,229.62,229.7,14145.0,222.6964,223.6271,222.6092,222.6867,14145.0
2015-12-08 13:00:00,230.2,230.24,229.51,229.89,12480.0,223.1714,223.2102,222.5025,222.8709,12480.0
2015-12-08 13:30:00,229.89,230.75,229.8,230.71,12526.0,222.8709,223.7047,222.7837,223.6659,12526.0
2015-12-08 14:00:00,230.71,231.74,230.61,230.75,17683.0,223.6659,224.6644,223.5689,223.7047,17683.0
2015-12-08 14:30:00,230.8,231.18,230.49,230.73,15318.0,223.7531,224.1215,223.4526,223.6853,15318.0
2015-12-08 15:00:00,230.58,230.83,230.06,230.76,21653.0,223.5398,223.7822,223.0357,223.7143,21653.0
2015-12-08 15:30:00,230.52,231.5,230.52,231.14,43860.0,223.4817,224.4318,223.4817,224.0827,43860.0
2015-12-09 09:30:00,230.32,232.89,230.01,232.11,18944.0,223.2878,225.7793,222.9872,225.0231,18944.0
2015-12-09 10:00:00,231.92,232.92,231.41,232.44,55450.0,224.8389,225.8084,224.3445,225.3431,55450.0
2015-12-09 10:30:00,232.59,233.56,231.67,232.02,43073.0,225.4885,226.4289,224.5966,224.9359,43073.0
2015-12-09 11:00:00,232.01,232.28,231.46,231.71,37500.0,224.9262,225.1879,224.393,224.6353,37500.0
2015-12-09 11:30:00,231.71,231.8,230.0,230.18,48910.0,224.6353,224.7226,222.9776,223.1521,48910.0
2015-12-09 12:00:00,230.48,230.84,230.01,230.52,22854.0,223.4429,223.7919,222.9872,223.4817,22854.0
2015-12-09 12:30:00,230.45,230.82,229.16,229.46,38422.0,223.4138,223.7725,222.1632,222.454,38422.0
2015-12-09 13:00:00,229.32,229.9,229.01,229.68,11105.0,222.3183,222.8806,222.0178,222.6673,11105.0
2015-12-09 13:30:00,229.7,230.5,229.46,230.38,16200.0,222.6867,223.4623,222.454,223.346,16200.0
2015-12-09 14:00:00,230.0,230.28,229.53,229.68,17345.0,222.9776,223.249,222.5219,222.6673,17345.0
2015-12-09 14:30:00,229.62,230.01,229.1,229.76,14600.0,222.6092,222.9872,222.105,222.7449,14600.0
2015-12-09 15:00:00,229.78,230.25,229.32,229.64,25891.0,222.7643,223.2199,222.3183,222.6285,25891.0
2015-12-09 15:30:00,229.74,230.28,229.46,229.97,32855.0,222.7255,223.249,222.454,222.9485,32855.0
2015-12-10 09:30:00,230.26,232.54,228.39,231.08,30447.0,223.2296,225.44,221.4167,224.0246,30447.0
2015-12-10 10:00:00,230.79,231.06,229.36,230.35,13316.0,223.7434,224.0052,222.3571,223.3169,13316.0
2015-12-10 10:30:00,230.34,231.46,229.95,230.41,11438.0,223.3072,224.393,222.9291,223.375,11438.0
2015-12-10 11:00:00,230.11,231.24,230.09,230.59,7916.0,223.0842,224.1797,223.0648,223.5495,7916.0
2015-12-10 11:30:00,230.77,231.29,230.39,231.18,17300.0,223.724,224.2282,223.3556,224.1215,17300.0
2015-12-10 12:00:00,230.98,232.49,230.96,232.18,14772.0,223.9276,225.3915,223.9082,225.091,14772.0
2015-12-10 12:30:00,232.45,233.66,232.14,233.36,10421.0,225.3527,226.5258,225.0522,226.235,10421.0
2015-12-10 13:00:00,233.56,233.9,233.31,233.9,9226.0,226.4289,226.7585,226.1865,226.7585,9226.0
2015-12-10 13:30:00,233.75,234.0,233.21,233.34,25390.0,226.6131,226.8554,226.0895,226.2156,25390.0
2015-12-10 14:00:00,233.68,234.0,233.18,233.74,10323.0,226.5452,226.8554,226.0605,226.6034,10323.0
2015-12-10 14:30:00,233.79,234.28,233.6,234.0,53896.0,226.6518,227.1269,226.4676,226.8554,53896.0
2015-12-10 15:00:00,234.02,234.12,232.09,232.09,21095.0,226.8748,226.9718,225.0037,225.0037,21095.0
2015-12-10 15:30:00,232.18,232.73,231.64,232.1,73206.0,225.091,225.6242,224.5675,225.0134,73206.0
2015-12-11 09:30:00,231.0,236.47,231.0,235.03,50712.0,223.947,229.25,223.947,227.854,50712.0
2015-12-11 10:00:00,235.36,236.3,235.07,236.3,5320.0,228.1739,229.0852,227.8928,229.0852,5320.0
2015-12-11 10:30:00,236.36,236.94,236.01,236.01,11319.0,229.1434,229.7057,228.8041,228.8041,11319.0
2015-12-11 11:00:00,235.86,235.86,233.87,233.96,13819.0,228.6586,228.6586,226.7294,226.8166,13819.0
2015-12-11 11:30:00,234.25,234.28,232.95,232.95,13721.0,227.0978,227.1269,225.8375,225.8375,13721.0
2015-12-11 12:00:00,232.97,233.2,231.01,231.52,22349.0,225.8569,226.0799,223.9567,224.4511,22349.0
2015-12-11 12:30:00,231.68,234.47,231.28,234.47,59551.0,224.6063,227.3111,224.2185,227.3111,59551.0
2015-12-11 13:00:00,234.02,235.57,234.02,234.61,7292.0,226.8748,228.3775,226.8748,227.4468,7292.0
2015-12-11 13:30:00,234.25,234.77,233.88,234.14,3000.0,227.0978,227.6019,226.7391,226.9911,3000.0
2015-12-11 14:00:00,234.45,235.8,234.22,234.95,15521.0,227.2917,228.6005,227.0687,227.7764,15521.0
2015-12-11 14:30:00,235.16,235.78,234.72,234.73,14498.0,227.98,228.5811,227.5534,227.5631,14498.0
2015-12-11 15:00:00,234.56,234.87,233.32,233.34,25388.0,227.3983,227.6989,226.1962,226.2156,25388.0
2015-12-11 15:30:00,233.36,234.4,233.1,234.1,73357.0,226.235,227.2432,225.9829,226.9524,73357.0
2015-12-14 09:30:00,233.75,235.27,232.24,233.99,17427.0,226.6131,228.0866,225.1492,226.8457,17427.0
2015-12-14 10:00:00,233.59,235.19,232.75,233.0,18601.0,226.4579,228.0091,225.6436,225.886,18601.0
2015-12-14 10:30:00,232.7,234.39,231.28,232.38,78153.0,225.5951,227.2335,224.2185,225.2849,78153.0
2015-12-14 11:00:00,232.38,232.42,231.05,231.61,56356.0,225.2849,225.3237,223.9955,224.5384,56356.0
2015-12-14 11:30:00,231.6,231.87,229.87,230.37,17653.0,224.5287,224.7905,222.8515,223.3363,17653.0
2015-12-14 12:00:00,230.37,232.06,230.18,231.99,13637.0,223.3363,224.9747,223.1521,224.9068,13637.0
2015-12-14 12:30:00,232.18,232.6,231.27,231.41,21846.0,225.091,225.4982,224.2088,224.3445,21846.0
2015-12-14 13:00:00,231.85,232.53,231.25,232.53,22818.0,224.7711,225.4303,224.1894,225.4303,22818.0
2015-12-14 13:30:00,232.65,232.97,231.44,232.69,22668.0,225.5466,225.8569,224.3736,225.5854,22668.0
2015-12-14 14:00:00,232.56,233.68,232.23,232.98,9675.0,225.4594,226.5452,225.1395,225.8666,9675.0
2015-12-14 14:30:00,232.78,232.94,232.23,232.85,5925.0,225.6727,225.8278,225.1395,225.7405,5925.0
2015-12-14 15:00:00,232.78,232.8,231.74,232.65,8251.0,225.6727,225.6921,224.6644,225.5466,8251.0
2015-12-14 15:30:00,232.59,233.34,232.16,232.78,26496.0,225.4885,226.2156,225.0716,225.6727,26496.0
2015-12-15 09:30:00,234.15,234.31,232.45,234.31,20728.0,227.0008,227.156,225.3527,227.156,20728.0
2015-12-15 10:00:00,234.08,234.5,232.48,232.59,12455.0,226.933,227.3402,225.3818,225.4885,12455.0
2015-12-15 10:30:00,232.56,233.16,231.65,232.94,26975.0,225.4594,226.0411,224.5772,225.8278,26975.0
2015-12-15 11:00:00,232.85,233.74,232.62,232.75,14460.0,225.7405,226.6034,225.5176,225.6436,14460.0
2015-12-15 11:30:00,232.67,233.05,232.26,232.71,18614.0,225.566,225.9344,225.1686,225.6048,18614.0
2015-12-15 12:00:00,232.94,234.48,232.94,233.64,12000.0,225.8278,227.3208,225.8278,226.5064,12000.0
2015-12-15 12:30:00,233.84,233.87,233.06,233.31,12074.0,226.7003,226.7294,225.9441,226.1865,12074.0
2015-12-15 13:00:00,233.25,233.28,232.48,233.0,8680.0,226.1283,226.1574,225.3818,225.886,8680.0
2015-12-15 13:30:00,232.98,233.24,232.52,233.23,18294.0,225.8666,226.1186,225.4206,226.1089,18294.0
2015-12-15 14:00:00,233.25,233.81,232.83,233.09,7874.0,226.1283,226.6712,225.7211,225.9732,7874.0
2015-12-15 14:30:00,233.05,233.85,232.59,233.72,11420.0,225.9344,226.71,225.4885,226.584,11420.0
2015-12-15 15:00:00,233.77,233.92,232.83,233.0,18500.0,226.6324,226.7779,225.7211,225.886,18500.0
2015-12-15 15:30:00,233.06,233.69,232.73,233.3,25637.0,225.9441,226.5549,225.6242,226.1768,25637.0
2015-12-16 09:30:00,234.37,235.85,234.08,234.57,27164.0,227.2141,228.6489,226.933,227.408,27164.0
2015-12-16 10:00:00,234.25,234.45,232.52,233.36,13538.0,227.0978,227.2917,225.4206,226.235,13538.0
2015-12-16 10:30:00,233.35,234.73,233.04,234.09,9980.0,226.2253,227.5631,225.9247,226.9427,9980.0
2015-12-16 11:00:00,233.95,234.49,233.0,233.22,14872.0,226.807,227.3305,225.886,226.0992,14872.0
2015-12-16 11:30:00,233.01,233.77,232.96,233.28,12572.0,225.8957,226.6324,225.8472,226.1574,12572.0
2015-12-16 12:00:00,233.37,233.53,232.75,233.28,24538.0,226.2447,226.3998,225.6436,226.1574,24538.0
2015-12-16 12:30:00,233.25,233.42,232.82,232.89,36635.0,226.1283,226.2931,225.7115,225.7793,36635.0
2015-12-16 13:00:00,233.02,233.95,232.81,233.51,31006.0,225.9053,226.807,225.7018,226.3804,31006.0
2015-12-16 13:30:00,233.6,234.22,232.31,234.22,16473.0,226.4676,227.0687,225.217,227.0687,16473.0
2015-12-16 14:00:00,233.8,234.55,232.35,233.85,16869.0,226.6615,227.3886,225.2558,226.71,16869.0
2015-12-16 14:30:00,233.46,235.09,233.34,234.92,16899.0,226.3319,227.9121,226.2156,227.7473,16899.0
2015-12-16 15:00:00,235.0,235.03,233.9,234.49,42325.0,227.8249,227.854,226.7585,227.3305,42325.0
2015-12-16 15:30:00,234.73,235.72,234.21,234.82,93918.0,227.5631,228.5229,227.059,227.6504,93918.0
2015-12-17 09:30:00,235.34,236.32,233.2,234.19,9519.0,228.1545,229.1046,226.0799,227.0396,9519.0
2015-12-17 10:00:00,234.19,235.09,232.96,232.96,39927.0,227.0396,227.9121,225.8472,225.8472,39927.0
2015-12-17 10:30:00,232.96,233.54,232.28,232.62,26346.0,225.8472,226.4095,225.1879,225.5176,26346.0
2015-12-17 11:00:00,232.92,233.69,232.23,232.23,13363.0,225.8084,226.5549,225.1395,225.1395,13363.0
2015-12-17 11:30:00,232.34,233.75,231.72,233.74,24214.0,225.2461,226.6131,224.645,226.6034,24214.0
2015-12-17 12:00:00,233.51,233.51,232.78,232.96,2500.0,226.3804,226.3804,225.6727,225.8472,2500.0
2015-12-17 12:30:00,232.87,233.03,231.95,232.5,6720.0,225.7599,225.915,224.868,225.4012,6720.0
2015-12-17 13:00:00,232.76,232.79,232.51,232.75,3442.0,225.6533,225.6824,225.4109,225.6436,3442.0
2015-12-17 13:30:00,233.29,233.4,232.72,232.88,4054.0,226.1671,226.2737,225.6145,225.7696,4054.0
2015-12-17 14:00:00,232.87,233.02,232.48,232.97,10826.0,225.7599,225.9053,225.3818,225.8569,10826.0
2015-12-17 14:30:00,232.94,233.3,232.59,232.82,4622.0,225.8278,226.1768,225.4885,225.7115,4622.0
2015-12-17 15:00:00,233.01,233.72,232.61,233.46,8828.0,225.8957,226.584,225.5079,226.3319,8828.0
2015-12-17 15:30:00,233.55,234.19,232.5,232.7,27736.0,226.4192,227.0396,225.4012,225.5951,27736.0
2015-12-18 09:30:00,232.87,233.61,231.77,233.26,80598.0,225.7599,226.4773,224.6935,226.138,80598.0
2015-12-18 10:00:00,233.5,233.5,231.91,232.8,15764.0,226.3707,226.3707,224.8292,225.6921,15764.0
2015-12-18 10:30:00,232.88,233.74,232.29,233.16,35415.0,225.7696,226.6034,225.1976,226.0411,35415.0
2015-12-18 11:00:00,232.97,233.54,232.65,233.07,13865.0,225.8569,226.4095,225.5466,225.9538,13865.0
2015-12-18 11:30:00,233.08,233.49,232.26,232.48,12470.0,225.9635,226.361,225.1686,225.3818,12470.0
2015-12-18 12:00:00,232.48,232.84,232.02,232.2,12444.0,225.3818,225.7308,224.9359,225.1104,12444.0
2015-12-18 12:30:00,232.18,232.9,232.07,232.71,6225.0,225.091,225.789,224.9844,225.6048,6225.0
2015-12-18 13:00:00,232.46,233.65,232.45,233.03,16251.0,225.3624,226.5161,225.3527,225.915,16251.0
2015-12-18 13:30:00,232.9,233.49,232.84,233.27,23292.0,225.789,226.361,225.7308,226.1477,23292.0
2015-12-18 14:00:00,233.28,234.63,233.2,234.2,27006.0,226.1574,227.4662,226.0799,227.0493,27006.0
2015-12-18 14:30:00,234.08,234.09,232.88,233.04,10500.0,226.933,226.9427,225.7696,225.9247,10500.0
2015-12-18 15:00:00,233.11,233.39,232.61,233.26,14809.0,225.9926,226.264,225.5079,226.138,14809.0
2015-12-18 15:30:00,233.18,234.94,232.81,232.95,85954.0,226.0605,227.7667,225.7018,225.8375,85954.0
2015-12-21 09:30:00,233.47,238.0,233.47,238.0,29426.0,226.3416,230.7333,226.3416,230.7333,29426.0
2015-12-21 10:00:00,238.01,239.9,237.76,239.66,17194.0,230.743,232.5753,230.5006,232.3426,17194.0
2015-12-21 10:30:00,239.38,240.0,238.16,238.16,29841.0,232.0712,232.6722,230.8884,230.8884,29841.0
2015-12-21 11:00:00,238.13,238.38,236.05,236.31,14730.0,230.8593,231.1017,228.8428,229.0949,14730.0
2015-12-21 11:30:00,236.2,236.25,235.28,236.01,17156.0,228.9883,229.0367,228.0963,228.8041,17156.0
2015-12-21 12:00:00,236.11,236.11,235.47,235.58,14422.0,228.901,228.901,228.2805,228.3872,14422.0
2015-12-21 12:30:00,235.55,236.14,235.34,235.52,25002.0,228.3581,228.9301,228.1545,228.329,25002.0
2015-12-21 13:00:00,235.65,235.9,235.24,235.3,15270.0,228.455,228.6974,228.0576,228.1157,15270.0
2015-12-21 13:30:00,235.38,235.57,234.64,234.64,59381.0,228.1933,228.3775,227.4759,227.4759,59381.0
2015-12-21 14:00:00,234.73,234.75,232.27,233.39,98014.0,227.5631,227.5825,225.1782,226.264,98014.0
2015-12-21 14:30:00,233.5,233.74,233.23,233.37,14910.0,226.3707,226.6034,226.1089,226.2447,14910.0
2015-12-21 15:00:00,233.45,233.45,232.56,232.62,15254.0,226.3222,226.3222,225.4594,225.5176,15254.0
2015-12-21 15:30:00,232.93,233.31,232.39,233.08,125622.0,225.8181,226.1865,225.2946,225.9635,125622.0
2015-12-22 09:30:00,235.16,235.66,233.71,234.92,27467.0,227.98,228.4647,226.5743,227.7473,27467.0
2015-12-22 10:00:00,234.99,235.29,234.75,235.07,20589.0,227.8152,228.106,227.5825,227.8928,20589.0
2015-12-22 10:30:00,234.95,235.18,234.33,234.48,22734.0,227.7764,227.9994,227.1753,227.3208,22734.0
2015-12-22 11:00:00,234.9,235.6,234.75,234.84,24078.0,227.7279,228.4066,227.5825,227.6698,24078.0
2015-12-22 11:30:00,234.84,235.34,234.53,234.53,30995.0,227.6698,228.1545,227.3692,227.3692,30995.0
2015-12-22 12:00:00,234.76,235.1,234.48,234.96,9736.0,227.5922,227.9218,227.3208,227.7861,9736.0
2015-12-22 12:30:00,235.06,235.13,234.89,235.03,62415.0,227.8831,227.9509,227.7183,227.854,62415.0
2015-12-22 13:00:00,235.01,235.05,234.8,235.0,33660.0,227.8346,227.8734,227.631,227.8249,33660.0
2015-12-22 13:30:00,235.01,237.38,234.9,237.38,30763.0,227.8346,230.1322,227.7279,230.1322,30763.0
2015-12-22 14:00:00,237.39,237.9,235.07,235.35,81469.0,230.1419,230.6363,227.8928,228.1642,81469.0
2015-12-22 14:30:00,235.19,237.63,235.18,237.63,23358.0,228.0091,230.3746,227.9994,230.3746,23358.0
2015-12-22 15:00:00,237.55,238.2,237.51,237.84,21828.0,230.297,230.9272,230.2583,230.5782,21828.0
2015-12-22 15:30:00,237.75,238.24,236.89,238.0,37505.0,230.4909,230.966,229.6572,230.7333,37505.0
2015-12-23 09:30:00,239.67,239.95,238.02,239.26,11811.0,232.3523,232.6238,230.7527,231.9548,11811.0
2015-12-23 10:00:00,239.09,239.81,238.27,238.63,27789.0,231.79,232.488,230.9951,231.3441,27789.0
2015-12-23 10:30:00,238.84,239.7,238.39,239.7,13156.0,231.5476,232.3814,231.1114,232.3814,13156.0
2015-12-23 11:00:00,239.85,240.79,239.69,240.77,12165.0,232.5268,233.4381,232.3717,233.4187,12165.0
2015-12-23 11:30:00,240.78,240.9,240.04,240.75,18377.0,233.4284,233.5448,232.711,233.3993,18377.0
2015-12-23 12:00:00,240.6,241.15,239.95,239.96,20958.0,233.2539,233.7871,232.6238,232.6335,20958.0
2015-12-23 12:30:00,240.04,240.33,239.84,239.9,7804.0,232.711,232.9922,232.5171,232.5753,7804.0
2015-12-23 13:00:00,239.91,240.11,238.89,239.76,19421.0,232.585,232.7789,231.5961,232.4396,19421.0
2015-12-23 13:30:00,239.67,239.72,239.17,239.25,10026.0,232.3523,232.4008,231.8676,231.9451,10026.0
2015-12-23 14:00:00,239.23,239.53,238.92,239.49,6918.0,231.9257,232.2166,231.6252,232.1778,6918.0
2015-12-23 14:30:00,239.18,240.0,239.18,239.44,14761.0,231.8773,232.6722,231.8773,232.1293,14761.0
2015-12-23 15:00:00,239.43,239.48,238.59,238.8,8740.0,232.1196,232.1681,231.3053,231.5089,8740.0
2015-12-23 15:30:00,238.86,240.42,238.69,240.04,43057.0,231.567,233.0794,231.4022,232.711,43057.0
2015-12-24 09:30:00,240.34,241.15,239.55,239.62,34749.0,233.0018,233.7871,232.236,232.3038,34749.0
2015-12-24 10:00:00,239.95,241.36,239.73,240.88,8391.0,232.6238,233.9907,232.4105,233.5254,8391.0
2015-12-24 10:30:00,240.73,240.74,239.72,239.95,11032.0,233.3799,233.3896,232.4008,232.6238,11032.0
2015-12-24 11:00:00,240.06,240.46,239.5,240.46,4353.0,232.7304,233.1182,232.1875,233.1182,4353.0
2015-12-24 11:30:00,240.31,240.36,239.63,239.92,7319.0,232.9728,233.0212,232.3135,232.5947,7319.0
2015-12-24 12:00:00,239.99,240.06,239.82,240.0,12816.0,232.6625,232.7304,232.4977,232.6722,12816.0
2015-12-24 12:30:00,240.05,240.72,239.44,239.96,14514.0,232.7207,233.3702,232.1293,232.6335,14514.0
2015-12-28 09:30:00,239.3,241.14,239.0,239.02,43221.0,231.9936,233.7774,231.7028,231.7222,43221.0
2015-12-28 10:00:00,239.3,239.48,238.44,239.48,14465.0,231.9936,232.1681,231.1599,232.1681,14465.0
2015-12-28 10:30:00,239.22,239.85,239.16,239.2,5131.0,231.916,232.5268,231.8579,231.8967,5131.0
2015-12-28 11:00:00,239.28,240.23,239.28,240.03,3310.0,231.9742,232.8952,231.9742,232.7013,3310.0
2015-12-28 11:30:00,239.97,240.41,239.07,239.07,53582.0,232.6431,233.0697,231.7706,231.7706,53582.0
2015-12-28 12:00:00,239.19,239.25,238.07,238.8,46909.0,231.887,231.9451,230.8012,231.5089,46909.0
2015-12-28 12:30:00,238.89,239.0,238.41,238.95,5191.0,231.5961,231.7028,231.1308,231.6543,5191.0
2015-12-28 13:00:00,238.66,239.81,238.66,239.8,18717.0,231.3731,232.488,231.3731,232.4783,18717.0
2015-12-28 13:30:00,239.88,240.1,239.14,239.3,13969.0,232.5559,232.7692,231.8385,231.9936,13969.0
2015-12-28 14:00:00,239.2,239.54,239.0,239.06,18575.0,231.8967,232.2263,231.7028,231.7609,18575.0
2015-12-28 14:30:00,239.04,239.22,238.87,239.04,44310.0,231.7415,231.916,231.5767,231.7415,44310.0
2015-12-28 15:00:00,239.06,239.27,238.88,239.02,38952.0,231.7609,231.9645,231.5864,231.7222,38952.0
2015-12-28 15:30:00,239.04,239.57,239.02,239.54,91984.0,231.7415,232.2554,231.7222,232.2263,91984.0
2015-12-29 09:30:00,241.24,241.9,239.78,241.34,29496.0,233.8744,234.5142,232.4589,233.9713,29496.0
2015-12-29 10:00:00,241.49,241.55,240.05,240.06,14935.0,234.1167,234.1749,232.7207,232.7304,14935.0
2015-12-29 10:30:00,240.32,240.32,239.23,239.46,9156.0,232.9825,232.9825,231.9257,232.1487,9156.0
2015-12-29 11:00:00,239.65,239.74,238.6,238.85,11781.0,232.3329,232.4202,231.315,231.5573,11781.0
2015-12-29 11:30:00,238.86,239.23,235.58,236.18,20292.0,231.567,231.9257,228.3872,228.9689,20292.0
2015-12-29 12:00:00,236.03,236.03,234.63,234.9,55759.0,228.8234,228.8234,227.4662,227.7279,55759.0
2015-12-29 12:30:00,235.06,235.18,234.6,234.88,17759.0,227.8831,227.9994,227.4371,227.7086,17759.0
2015-12-29 13:00:00,234.96,235.0,234.43,234.71,25635.0,227.7861,227.8249,227.2723,227.5437,25635.0
2015-12-29 13:30:00,234.87,234.92,232.9,233.31,46958.0,227.6989,227.7473,225.789,226.1865,46958.0
2015-12-29 14:00:00,233.59,235.84,233.05,235.84,44770.0,226.4579,228.6392,225.9344,228.6392,44770.0
2015-12-29 14:30:00,235.64,237.61,235.62,237.56,18369.0,228.4454,230.3552,228.426,230.3067,18369.0
2015-12-29 15:00:00,237.38,237.42,236.0,236.58,33862.0,230.1322,230.171,228.7944,229.3567,33862.0
2015-12-29 15:30:00,236.57,236.99,235.78,236.71,64623.0,229.347,229.7541,228.5811,229.4827,64623.0
2015-12-30 09:30:00,236.15,237.02,235.5,236.36,13829.0,228.9398,229.7832,228.3096,229.1434,13829.0
2015-12-30 10:00:00,236.22,237.86,236.22,237.02,13553.0,229.0076,230.5976,229.0076,229.7832,13553.0
2015-12-30 10:30:00,236.83,238.7,236.83,238.35,8385.0,229.599,231.4119,229.599,231.0726,8385.0
2015-12-30 11:00:00,238.15,238.52,237.82,238.49,6154.0,230.8787,231.2374,230.5588,231.2083,6154.0
2015-12-30 11:30:00,238.36,238.36,237.43,237.6,16290.0,231.0823,231.0823,230.1807,230.3455,16290.0
2015-12-30 12:00:00,237.42,237.55,236.71,236.84,9583.0,230.171,230.297,229.4827,229.6087,9583.0
2015-12-30 12:30:00,236.73,237.42,236.45,236.45,11557.0,229.5021,230.171,229.2306,229.2306,11557.0
2015-12-30 13:00:00,236.94,237.03,235.04,235.3,15957.0,229.7057,229.7929,227.8637,228.1157,15957.0
2015-12-30 13:30:00,235.29,236.21,235.29,235.81,8383.0,228.106,228.9979,228.106,228.6102,8383.0
2015-12-30 14:00:00,235.9,236.8,235.41,236.76,10481.0,228.6974,229.5699,228.2224,229.5312,10481.0
2015-12-30 14:30:00,236.82,236.9,236.48,236.8,6926.0,229.5893,229.6669,229.2597,229.5699,6926.0
2015-12-30 15:00:00,236.95,237.98,236.95,237.23,19340.0,229.7154,230.7139,229.7154,229.9868,19340.0
2015-12-30 15:30:00,237.08,237.08,235.86,235.97,28640.0,229.8414,229.8414,228.6586,228.7653,28640.0
2015-12-31 09:30:00,235.0,240.63,234.08,234.76,10077.0,227.8249,233.283,226.933,227.5922,10077.0
2015-12-31 10:00:00,234.58,235.83,234.13,234.56,15291.0,227.4177,228.6296,226.9815,227.3983,15291.0
2015-12-31 10:30:00,234.42,234.7,233.82,233.98,8553.0,227.2626,227.5341,226.6809,226.836,8553.0
2015-12-31 11:00:00,234.47,235.46,234.14,234.49,12662.0,227.3111,228.2708,226.9911,227.3305,12662.0
2015-12-31 11:30:00,234.49,235.5,233.99,235.45,10126.0,227.3305,228.3096,226.8457,228.2612,10126.0
2015-12-31 12:00:00,235.48,236.45,235.44,235.79,4848.0,228.2902,229.2306,228.2515,228.5908,4848.0
2015-12-31 12:30:00,235.81,236.84,235.74,235.96,8142.0,228.6102,229.6087,228.5423,228.7556,8142.0
2015-12-31 13:00:00,235.72,236.94,235.48,236.14,12113.0,228.5229,229.7057,228.2902,228.9301,12113.0
2015-12-31 13:30:00,236.16,236.47,235.6,235.61,2345.0,228.9495,229.25,228.4066,228.4163,2345.0
2015-12-31 14:00:00,235.48,236.3,235.16,236.3,7864.0,228.2902,229.0852,227.98,229.0852,7864.0
2015-12-31 14:30:00,236.0,236.29,235.09,235.99,8305.0,228.7944,229.0755,227.9121,228.7847,8305.0
2015-12-31 15:00:00,235.92,235.92,234.81,234.83,6634.0,228.7168,228.7168,227.6407,227.6601,6634.0
2015-12-31 15:30:00,234.89,235.14,233.74,233.74,31353.0,227.7183,227.9606,226.6034,226.6034,31353.0
2016-01-04 09:30:00,231.54,231.54,228.31,230.5,41014.0,224.4705,224.4705,221.3392,223.4623,41014.0
2016-01-04 10:00:00,230.65,230.9,229.15,230.3,18755.0,223.6077,223.8501,222.1535,223.2684,18755.0
2016-01-04 10:30:00,230.27,230.75,229.55,230.71,21220.0,223.2393,223.7047,222.5413,223.6659,21220.0
2016-01-04 11:00:00,230.42,230.55,229.46,229.84,22756.0,223.3847,223.5108,222.454,222.8224,22756.0
2016-01-04 11:30:00,229.81,231.56,229.67,231.36,18688.0,222.7934,224.4899,222.6576,224.296,18688.0
2016-01-04 12:00:00,231.33,231.47,229.47,230.39,18502.0,224.2669,224.4027,222.4637,223.3556,18502.0
2016-01-04 12:30:00,230.34,231.5,229.88,231.15,18545.0,223.3072,224.4318,222.8612,224.0924,18545.0
2016-01-04 13:00:00,230.79,231.26,230.16,230.16,19885.0,223.7434,224.1991,223.1327,223.1327,19885.0
2016-01-04 13:30:00,230.68,231.2,230.36,230.74,14565.0,223.6368,224.1409,223.3266,223.695,14565.0
2016-01-04 14:00:00,230.86,231.17,230.64,230.65,15713.0,223.8113,224.1118,223.598,223.6077,15713.0
2016-01-04 14:30:00,230.52,231.35,230.33,231.35,30410.0,223.4817,224.2863,223.2975,224.2863,30410.0
2016-01-04 15:00:00,231.22,231.43,230.67,231.3,18065.0,224.1603,224.3639,223.6271,224.2379,18065.0
2016-01-04 15:30:00,231.34,233.14,231.28,233.0,64839.0,224.2766,226.0217,224.2185,225.886,64839.0
2016-01-05 09:30:00,234.88,236.64,232.82,234.35,30626.0,227.7086,229.4148,225.7115,227.1947,30626.0
2016-01-05 10:00:00,234.09,234.22,232.76,233.94,23124.0,226.9427,227.0687,225.6533,226.7973,23124.0
2016-01-05 10:30:00,233.59,235.88,232.98,234.72,12898.0,226.4579,228.678,225.8666,227.5534,12898.0
2016-01-05 11:00:00,234.63,236.06,234.63,235.13,33255.0,227.4662,228.8525,227.4662,227.9509,33255.0
2016-01-05 11:30:00,235.14,236.48,234.97,235.73,10011.0,227.9606,229.2597,227.7958,228.5326,10011.0
2016-01-05 12:00:00,235.74,236.19,234.9,235.75,11750.0,228.5423,228.9786,227.7279,228.552,11750.0
2016-01-05 12:30:00,235.63,237.39,235.51,237.05,17619.0,228.4357,230.1419,228.3193,229.8123,17619.0
2016-01-05 13:00:00,237.05,237.53,235.97,235.99,14053.0,229.8123,230.2776,228.7653,228.7847,14053.0
2016-01-05 13:30:00,236.0,237.88,235.81,237.48,8202.0,228.7944,230.617,228.6102,230.2292,8202.0
2016-01-05 14:00:00,237.28,237.82,236.85,237.41,9036.0,230.0353,230.5588,229.6184,230.1613,9036.0
2016-01-05 14:30:00,237.32,237.51,237.02,237.08,8316.0,230.0741,230.2583,229.7832,229.8414,8316.0
2016-01-05 15:00:00,237.07,237.48,236.49,237.0,15475.0,229.8317,230.2292,229.2694,229.7638,15475.0
2016-01-05 15:30:00,236.93,237.32,235.83,236.16,40552.0,229.696,230.0741,228.6296,228.9495,40552.0
2016-01-06 09:30:00,233.27,234.0,232.13,232.9,16068.0,226.1477,226.8554,225.0425,225.789,16068.0
2016-01-06 10:00:00,232.98,232.98,232.11,232.48,15577.0,225.8666,225.8666,225.0231,225.3818,15577.0
2016-01-06 10:30:00,232.43,232.84,231.89,232.43,61654.0,225.3334,225.7308,224.8098,225.3334,61654.0
2016-01-06 11:00:00,232.45,232.5,231.24,231.96,27112.0,225.3527,225.4012,224.1797,224.8777,27112.0
2016-01-06 11:30:00,231.96,232.08,231.19,231.41,24398.0,224.8777,224.994,224.1312,224.3445,24398.0
2016-01-06 12:00:00,231.39,231.39,230.17,230.6,27425.0,224.3251,224.3251,223.1424,223.5592,27425.0
2016-01-06 12:30:00,230.42,230.74,230.02,230.3,23660.0,223.3847,223.695,222.9969,223.2684,23660.0
2016-01-06 13:00:00,230.3,230.47,229.1,229.42,22258.0,223.2684,223.4332,222.105,222.4153,22258.0
2016-01-06 13:30:00,229.43,229.66,229.05,229.25,17478.0,222.425,222.6479,222.0566,222.2505,17478.0
2016-01-06 14:00:00,229.25,229.25,227.74,227.74,27071.0,222.2505,222.2505,220.7866,220.7866,27071.0
2016-01-06 14:30:00,227.86,227.94,226.56,227.05,33163.0,220.9029,220.9805,219.6426,220.1176,33163.0
2016-01-06 15:00:00,227.05,229.79,226.69,229.74,74738.0,220.1176,222.774,219.7686,222.7255,74738.0
2016-01-06 15:30:00,229.88,230.59,229.4,229.84,59183.0,222.8612,223.5495,222.3959,222.8224,59183.0
2016-01-07 09:30:00,226.12,227.87,223.7,227.53,33760.0,219.216,220.9126,216.8699,220.583,33760.0
2016-01-07 10:00:00,227.26,228.09,225.72,226.27,24593.0,220.3212,221.1259,218.8282,219.3614,24593.0
2016-01-07 10:30:00,226.28,227.94,225.26,227.94,41697.0,219.3711,220.9805,218.3823,220.9805,41697.0
2016-01-07 11:00:00,228.06,228.85,227.2,228.14,17068.0,221.0968,221.8627,220.263,221.1743,17068.0
2016-01-07 11:30:00,228.38,229.25,227.76,228.14,7489.0,221.407,222.2505,220.8059,221.1743,7489.0
2016-01-07 12:00:00,228.24,229.61,227.9,227.9,13908.0,221.2713,222.5995,220.9417,220.9417,13908.0
2016-01-07 12:30:00,228.18,228.19,226.0,226.29,23144.0,221.2131,221.2228,219.0997,219.3808,23144.0
2016-01-07 13:00:00,226.29,226.42,224.95,225.38,16355.0,219.3808,219.5069,218.0817,218.4986,16355.0
2016-01-07 13:30:00,225.24,225.64,224.45,224.7,53813.0,218.3629,218.7507,217.597,217.8394,53813.0
2016-01-07 14:00:00,224.87,224.88,223.28,223.41,44689.0,218.0042,218.0139,216.4627,216.5888,44689.0
2016-01-07 14:30:00,223.2,225.51,222.99,224.99,30633.0,216.3852,218.6246,216.1816,218.1205,30633.0
2016-01-07 15:00:00,225.42,225.95,223.69,224.15,55225.0,218.5374,219.0512,216.8602,217.3062,55225.0
2016-01-07 15:30:00,224.25,224.95,223.67,223.97,94773.0,217.4031,218.0817,216.8408,217.1317,94773.0
2016-01-08 09:30:00,222.98,225.3,204.56,210.22,309774.0,216.1719,218.4211,198.3143,203.8015,309774.0
2016-01-08 10:00:00,210.44,213.26,209.09,212.0,193302.0,204.0148,206.7487,202.706,205.5271,193302.0
2016-01-08 10:30:00,212.0,216.0,211.58,212.7,95437.0,205.5271,209.405,205.12,206.2058,95437.0
2016-01-08 11:00:00,212.84,218.43,212.69,215.85,119220.0,206.3415,211.7608,206.1961,209.2596,119220.0
2016-01-08 11:30:00,216.18,222.76,215.95,221.73,138961.0,209.5795,215.9586,209.3565,214.9601,138961.0
2016-01-08 12:00:00,221.91,222.0,218.83,221.38,61368.0,215.1346,215.2218,212.1486,214.6207,61368.0
2016-01-08 12:30:00,221.28,223.16,220.15,221.87,84761.0,214.5238,216.3464,213.4283,215.0958,84761.0
2016-01-08 13:00:00,221.86,222.55,220.62,221.23,47550.0,215.0861,215.755,213.8839,214.4753,47550.0
2016-01-08 13:30:00,221.59,222.15,220.01,221.04,79211.0,214.8243,215.3672,213.2926,214.2911,79211.0
2016-01-08 14:00:00,220.73,222.11,217.56,218.41,61672.0,213.9906,215.3285,210.9174,211.7414,61672.0
2016-01-08 14:30:00,218.65,220.49,217.16,219.2,102281.0,211.9741,213.7579,210.5296,212.5073,102281.0
2016-01-08 15:00:00,219.2,220.39,216.42,217.54,85928.0,212.5073,213.661,209.8122,210.898,85928.0
2016-01-08 15:30:00,217.11,217.44,214.18,215.73,197622.0,210.4811,210.801,207.6406,209.1433,197622.0
2016-01-11 09:30:00,218.87,220.65,210.02,210.46,50678.0,212.1874,213.913,203.6076,204.0342,50678.0
2016-01-11 10:00:00,210.03,213.0,208.06,208.69,69338.0,203.6173,206.4966,201.7074,202.3182,69338.0
2016-01-11 10:30:00,208.99,211.61,208.77,209.25,47454.0,202.609,205.149,202.3958,202.8611,47454.0
2016-01-11 11:00:00,209.55,209.61,203.71,207.01,114527.0,203.1519,203.2101,197.4903,200.6895,114527.0
2016-01-11 11:30:00,206.94,209.05,205.4,208.71,57279.0,200.6216,202.6672,199.1287,202.3376,57279.0
2016-01-11 12:00:00,208.87,211.2,206.77,206.98,73419.0,202.4927,204.7516,200.4568,200.6604,73419.0
2016-01-11 12:30:00,207.55,207.55,205.14,205.19,34761.0,201.213,201.213,198.8766,198.9251,34761.0
2016-01-11 13:00:00,205.51,206.05,204.0,204.79,29563.0,199.2353,199.7588,197.7714,198.5373,29563.0
2016-01-11 13:30:00,204.51,205.01,203.7,204.01,41552.0,198.2658,198.7506,197.4806,197.7811,41552.0
2016-01-11 14:00:00,204.13,207.3,204.13,207.04,35367.0,197.8974,200.9706,197.8974,200.7186,35367.0
2016-01-11 14:30:00,207.06,207.23,206.0,206.76,43873.0,200.738,200.9028,199.7103,200.4471,43873.0
2016-01-11 15:00:00,206.91,207.07,205.05,206.56,81072.0,200.5925,200.7477,198.7893,200.2532,81072.0
2016-01-11 15:30:00,206.78,208.29,205.6,206.18,155548.0,200.4665,201.9304,199.3225,199.8848,155548.0
2016-01-12 09:30:00,208.85,210.19,205.61,209.16,62069.0,202.4733,203.7724,199.3322,202.7738,62069.0
2016-01-12 10:00:00,209.09,209.49,207.26,208.58,39654.0,202.706,203.0938,200.9319,202.2116,39654.0
2016-01-12 10:30:00,208.57,209.24,207.96,208.85,38026.0,202.2019,202.8514,201.6105,202.4733,38026.0
2016-01-12 11:00:00,208.45,210.5,207.68,207.68,20913.0,202.0855,204.0729,201.339,201.339,20913.0
2016-01-12 11:30:00,208.05,208.05,206.51,207.47,44893.0,201.6977,201.6977,200.2048,201.1354,44893.0
2016-01-12 12:00:00,207.49,208.36,207.2,207.96,22837.0,201.1548,201.9983,200.8737,201.6105,22837.0
2016-01-12 12:30:00,207.95,208.27,206.98,207.82,11972.0,201.6008,201.911,200.6604,201.4748,11972.0
2016-01-12 13:00:00,207.83,208.5,206.82,207.46,18025.0,201.4845,202.134,200.5053,201.1258,18025.0
2016-01-12 13:30:00,207.46,208.64,206.35,207.56,27582.0,201.1258,202.2697,200.0496,201.2227,27582.0
2016-01-12 14:00:00,207.88,207.88,206.48,207.0,14453.0,201.5329,201.5329,200.1757,200.6798,14453.0
2016-01-12 14:30:00,207.25,208.51,207.01,208.35,13926.0,200.9222,202.1437,200.6895,201.9886,13926.0
2016-01-12 15:00:00,208.36,209.15,207.14,208.78,36155.0,201.9983,202.7642,200.8155,202.4055,36155.0
2016-01-12 15:30:00,209.07,209.52,208.32,208.91,72061.0,202.6866,203.1229,201.9595,202.5315,72061.0
2016-01-13 09:30:00,210.39,210.64,208.43,209.0,24503.0,203.9663,204.2087,202.0661,202.6187,24503.0
2016-01-13 10:00:00,208.7,209.29,207.91,208.77,13234.0,202.3279,202.8999,201.562,202.3958,13234.0
2016-01-13 10:30:00,208.48,208.75,206.56,207.11,36367.0,202.1146,202.3764,200.2532,200.7864,36367.0
2016-01-13 11:00:00,206.85,206.88,205.12,205.47,37242.0,200.5344,200.5635,198.8572,199.1965,37242.0
2016-01-13 11:30:00,205.46,206.43,203.77,203.98,31530.0,199.1868,200.1272,197.5484,197.752,31530.0
2016-01-13 12:00:00,204.16,204.59,202.96,203.55,38836.0,197.9265,198.3434,196.7631,197.3351,38836.0
2016-01-13 12:30:00,203.55,203.96,202.01,202.2,28099.0,197.3351,197.7326,195.8422,196.0264,28099.0
2016-01-13 13:00:00,202.19,203.21,201.42,201.57,33127.0,196.0167,197.0055,195.2702,195.4156,33127.0
2016-01-13 13:30:00,201.63,202.28,199.27,200.27,59494.0,195.4738,196.1039,193.1858,194.1553,59494.0
2016-01-13 14:00:00,200.35,201.44,199.87,200.84,48779.0,194.2328,195.2896,193.7675,194.7079,48779.0
2016-01-13 14:30:00,200.84,200.85,198.71,200.13,23885.0,194.7079,194.7176,192.6429,194.0196,23885.0
2016-01-13 15:00:00,200.46,201.03,199.66,200.86,48562.0,194.3395,194.8921,193.5639,194.7273,48562.0
2016-01-13 15:30:00,200.59,200.97,198.84,199.4,79289.0,194.4655,194.8339,192.7689,193.3118,79289.0
2016-01-14 09:30:00,199.51,203.07,199.46,200.47,42812.0,193.4185,196.8698,193.37,194.3492,42812.0
2016-01-14 10:00:00,200.42,202.9,199.61,202.77,27887.0,194.3007,196.705,193.5154,196.579,27887.0
2016-01-14 10:30:00,202.64,204.74,202.64,204.0,28069.0,196.4529,198.4888,196.4529,197.7714,28069.0
2016-01-14 11:00:00,203.91,204.71,202.62,203.07,29998.0,197.6841,198.4597,196.4335,196.8698,29998.0
2016-01-14 11:30:00,202.79,204.28,202.68,204.28,20693.0,196.5983,198.0428,196.4917,198.0428,20693.0
2016-01-14 12:00:00,204.27,205.0,203.61,204.5,20007.0,198.0332,198.7409,197.3933,198.2561,20007.0
2016-01-14 12:30:00,204.69,206.08,204.19,205.9,15069.0,198.4403,199.7879,197.9556,199.6134,15069.0
2016-01-14 13:00:00,205.91,208.61,205.79,208.61,29099.0,199.6231,202.2406,199.5067,202.2406,29099.0
2016-01-14 13:30:00,208.27,208.83,207.41,208.22,24501.0,201.911,202.4539,201.0773,201.8625,24501.0
2016-01-14 14:00:00,208.08,208.59,207.5,207.91,19150.0,201.7268,202.2213,201.1645,201.562,19150.0
2016-01-14 14:30:00,207.94,208.27,207.56,208.27,9971.0,201.5911,201.911,201.2227,201.911,9971.0
2016-01-14 15:00:00,207.91,208.63,207.9,207.92,27200.0,201.562,202.26,201.5523,201.5717,27200.0
2016-01-14 15:30:00,207.9,208.07,206.66,207.09,84747.0,201.5523,201.7171,200.3502,200.7671,84747.0
2016-01-15 09:30:00,203.1,205.96,202.25,204.46,41256.0,197.0249,199.7994,196.2004,198.3443,41256.0
2016-01-15 10:00:00,204.28,204.4,202.38,202.53,38863.0,198.1696,198.286,196.3265,196.472,38863.0
2016-01-15 10:30:00,202.55,203.36,201.98,201.99,31557.0,196.4914,197.2772,195.9384,195.9481,31557.0
2016-01-15 11:00:00,201.98,203.79,201.06,202.97,60537.0,195.9384,197.6943,195.046,196.8988,60537.0
2016-01-15 11:30:00,202.75,203.12,200.99,201.63,25313.0,196.6854,197.0443,194.978,195.5989,25313.0
2016-01-15 12:00:00,201.28,201.48,199.26,200.06,11817.0,195.2594,195.4534,193.2998,194.0759,11817.0
2016-01-15 12:30:00,199.56,200.5,199.17,200.23,47781.0,193.5908,194.5027,193.2125,194.2408,47781.0
2016-01-15 13:00:00,200.24,201.64,199.39,200.95,15550.0,194.2505,195.6086,193.4259,194.9392,15550.0
2016-01-15 13:30:00,200.74,201.8,200.21,201.78,11004.0,194.7355,195.7638,194.2214,195.7444,11004.0
2016-01-15 14:00:00,201.31,202.19,200.52,201.93,17628.0,195.2885,196.1422,194.5221,195.8899,17628.0
2016-01-15 14:30:00,201.59,204.14,201.24,204.07,21372.0,195.5601,198.0338,195.2206,197.9659,21372.0
2016-01-15 15:00:00,204.13,204.66,201.46,202.71,38023.0,198.0241,198.5383,195.434,196.6466,38023.0
2016-01-15 15:30:00,202.57,203.25,202.27,203.11,91773.0,196.5108,197.1704,196.2198,197.0346,91773.0
2016-01-19 09:30:00,204.84,206.08,202.95,203.76,51511.0,198.7129,199.9158,196.8794,197.6652,51511.0
2016-01-19 10:00:00,203.67,205.07,203.45,205.07,17356.0,197.5779,198.936,197.3645,198.936,17356.0
2016-01-19 10:30:00,204.98,205.08,202.91,203.12,62345.0,198.8487,198.9457,196.8406,197.0443,62345.0
2016-01-19 11:00:00,203.11,204.86,203.03,204.86,42710.0,197.0346,198.7323,196.957,198.7323,42710.0
2016-01-19 11:30:00,204.95,205.62,204.64,205.18,12386.0,198.8196,199.4696,198.5189,199.0427,12386.0
2016-01-19 12:00:00,205.19,205.19,204.53,205.0,30074.0,199.0524,199.0524,198.4122,198.8681,30074.0
2016-01-19 12:30:00,204.84,205.12,203.39,203.63,30423.0,198.7129,198.9845,197.3063,197.5391,30423.0
2016-01-19 13:00:00,203.74,204.59,203.4,203.88,29610.0,197.6458,198.4704,197.316,197.7816,29610.0
2016-01-19 13:30:00,203.95,204.23,203.45,204.14,24504.0,197.8495,198.1211,197.3645,198.0338,24504.0
2016-01-19 14:00:00,204.1,204.57,203.56,204.0,71927.0,197.995,198.451,197.4712,197.898,71927.0
2016-01-19 14:30:00,203.88,205.05,203.69,204.62,76668.0,197.7816,198.9166,197.5973,198.4995,76668.0
2016-01-19 15:00:00,204.73,206.61,204.22,206.53,30939.0,198.6062,200.4299,198.1114,200.3523,30939.0
2016-01-19 15:30:00,206.56,207.35,206.14,206.73,93902.0,200.3814,201.1478,199.974,200.5464,93902.0
2016-01-20 09:30:00,203.15,203.76,201.05,201.75,43532.0,197.0734,197.6652,195.0362,195.7153,43532.0
2016-01-20 10:00:00,201.59,202.0,199.55,200.04,81477.0,195.5601,195.9578,193.5811,194.0565,81477.0
2016-01-20 10:30:00,199.72,199.96,196.85,196.97,58556.0,193.746,193.9789,190.9619,191.0783,58556.0
2016-01-20 11:00:00,197.0,198.16,196.83,197.79,35921.0,191.1074,192.2327,190.9425,191.8738,35921.0
2016-01-20 11:30:00,197.79,199.79,197.76,199.61,39546.0,191.8738,193.8139,191.8447,193.6393,39546.0
2016-01-20 12:00:00,199.04,199.96,198.01,198.24,26155.0,193.0864,193.9789,192.0872,192.3103,26155.0
2016-01-20 12:30:00,198.19,200.44,197.66,199.8,31502.0,192.2618,194.4445,191.7477,193.8236,31502.0
2016-01-20 13:00:00,200.04,200.62,198.56,198.97,27737.0,194.0565,194.6191,192.6207,193.0185,27737.0
2016-01-20 13:30:00,198.82,201.31,198.82,200.56,25727.0,192.873,195.2885,192.873,194.5609,25727.0
2016-01-20 14:00:00,200.36,201.77,199.43,200.33,21570.0,194.3669,195.7347,193.4647,194.3378,21570.0
2016-01-20 14:30:00,200.17,201.08,199.72,201.08,12790.0,194.1826,195.0654,193.746,195.0654,12790.0
2016-01-20 15:00:00,200.78,205.29,200.13,205.24,43646.0,194.7743,199.1494,194.1438,199.1009,43646.0
2016-01-20 15:30:00,204.98,205.18,202.02,202.24,61938.0,198.8487,199.0427,195.9772,196.1907,61938.0
2016-01-21 09:30:00,202.19,203.14,198.68,198.69,42514.0,196.1422,197.0637,192.7371,192.7468,42514.0
2016-01-21 10:00:00,199.47,202.75,199.47,200.93,18272.0,193.5035,196.6854,193.5035,194.9198,18272.0
2016-01-21 10:30:00,200.58,202.52,199.66,200.34,50403.0,194.5803,196.4623,193.6878,194.3475,50403.0
2016-01-21 11:00:00,200.5,201.17,199.59,199.82,16203.0,194.5027,195.1527,193.6199,193.843,16203.0
2016-01-21 11:30:00,199.64,200.06,198.51,199.58,11965.0,193.6684,194.0759,192.5722,193.6102,11965.0
2016-01-21 12:00:00,199.29,200.73,198.82,199.64,13790.0,193.3289,194.7258,192.873,193.6684,13790.0
2016-01-21 12:30:00,199.7,199.84,197.99,199.2,49695.0,193.7266,193.8624,192.0678,193.2416,49695.0
2016-01-21 13:00:00,199.37,199.65,197.54,197.55,22217.0,193.4065,193.6781,191.6312,191.6409,22217.0
2016-01-21 13:30:00,197.41,198.34,195.97,197.24,29553.0,191.5051,192.4073,190.1082,191.3402,29553.0
2016-01-21 14:00:00,197.45,197.59,195.7,196.24,13792.0,191.5439,191.6797,189.8463,190.3701,13792.0
2016-01-21 14:30:00,196.63,198.04,196.19,197.78,20655.0,190.7485,192.1163,190.3216,191.8641,20655.0
2016-01-21 15:00:00,197.5,197.63,195.89,196.86,25927.0,191.5924,191.7185,190.0306,190.9716,25927.0
2016-01-21 15:30:00,196.68,198.17,196.45,196.58,90958.0,190.797,192.2424,190.5738,190.7,90958.0
2016-01-22 09:30:00,199.82,201.97,198.67,201.97,20901.0,193.843,195.9287,192.7274,195.9287,20901.0
2016-01-22 10:00:00,201.91,202.47,200.77,201.9,37494.0,195.8705,196.4138,194.7646,195.8608,37494.0
2016-01-22 10:30:00,202.44,203.27,199.69,200.01,24860.0,196.3847,197.1898,193.7169,194.0274,24860.0
2016-01-22 11:00:00,199.87,200.29,198.37,198.68,35042.0,193.8915,194.299,192.4364,192.7371,35042.0
2016-01-22 11:30:00,199.09,199.59,197.69,198.19,29208.0,193.1349,193.6199,191.7768,192.2618,29208.0
2016-01-22 12:00:00,198.11,199.77,197.91,198.75,24948.0,192.1842,193.7945,191.9902,192.805,24948.0
2016-01-22 12:30:00,199.22,199.99,198.36,199.5,22542.0,193.261,194.008,192.4267,193.5326,22542.0
2016-01-22 13:00:00,200.01,200.33,199.28,199.85,12686.0,194.0274,194.3378,193.3192,193.8721,12686.0
2016-01-22 13:30:00,199.93,200.64,199.45,199.45,17481.0,193.9498,194.6385,193.4841,193.4841,17481.0
2016-01-22 14:00:00,199.8,200.05,198.52,199.5,17283.0,193.8236,194.0662,192.5819,193.5326,17283.0
2016-01-22 14:30:00,199.29,199.31,198.09,198.77,17651.0,193.3289,193.3483,192.1648,192.8244,17651.0
2016-01-22 15:00:00,198.97,199.1,198.32,198.92,25307.0,193.0185,193.1446,192.3879,192.97,25307.0
2016-01-22 15:30:00,198.95,199.64,198.36,199.57,79732.0,192.9991,193.6684,192.4267,193.6005,79732.0
2016-01-25 09:30:00,198.75,198.88,196.82,198.59,26625.0,192.805,192.9312,190.9328,192.6498,26625.0
2016-01-25 10:00:00,198.4,199.22,197.8,198.56,11421.0,192.4655,193.261,191.8835,192.6207,11421.0
2016-01-25 10:30:00,197.53,197.73,195.59,196.78,18207.0,191.6215,191.8156,189.7396,190.894,18207.0
2016-01-25 11:00:00,196.97,196.97,195.42,196.8,7750.0,191.0783,191.0783,189.5747,190.9134,7750.0
2016-01-25 11:30:00,196.82,196.83,194.88,195.21,14314.0,190.9328,190.9425,189.0508,189.3709,14314.0
2016-01-25 12:00:00,195.1,195.49,194.83,195.25,7040.0,189.2642,189.6426,189.0023,189.4097,7040.0
2016-01-25 12:30:00,195.07,195.71,194.74,195.03,11679.0,189.2351,189.856,188.915,189.1963,11679.0
2016-01-25 13:00:00,195.06,195.55,194.99,195.38,10692.0,189.2254,189.7008,189.1575,189.5358,10692.0
2016-01-25 13:30:00,195.43,195.43,194.53,194.61,7438.0,189.5844,189.5844,188.7113,188.7889,7438.0
2016-01-25 14:00:00,194.33,195.14,194.29,194.81,19685.0,188.5173,189.303,188.4785,188.9829,19685.0
2016-01-25 14:30:00,194.61,194.8,193.68,194.35,13427.0,188.7889,188.9732,187.8867,188.5367,13427.0
2016-01-25 15:00:00,194.36,195.15,192.56,192.84,31779.0,188.5464,189.3127,186.8002,187.0718,31779.0
2016-01-25 15:30:00,192.84,193.12,192.15,192.38,56396.0,187.0718,187.3434,186.4025,186.6256,56396.0
2016-01-26 09:30:00,194.44,196.83,193.85,195.24,69179.0,188.624,190.9425,188.0516,189.4,69179.0
2016-01-26 10:00:00,196.04,197.08,195.0,195.0,18181.0,190.1761,191.185,189.1672,189.1672,18181.0
2016-01-26 10:30:00,195.1,196.41,194.06,194.38,33155.0,189.2642,190.535,188.2553,188.5658,33155.0
2016-01-26 11:00:00,194.44,195.19,194.01,194.88,32656.0,188.624,189.3515,188.2068,189.0508,32656.0
2016-01-26 11:30:00,195.02,195.15,194.26,194.57,12842.0,189.1866,189.3127,188.4494,188.7501,12842.0
2016-01-26 12:00:00,195.0,195.2,194.48,195.0,19402.0,189.1672,189.3612,188.6628,189.1672,19402.0
2016-01-26 12:30:00,195.0,195.03,193.96,194.31,31272.0,189.1672,189.1963,188.1583,188.4979,31272.0
2016-01-26 13:00:00,194.39,195.45,193.99,195.45,20079.0,188.5755,189.6038,188.1874,189.6038,20079.0
2016-01-26 13:30:00,195.16,196.0,194.92,195.75,10691.0,189.3224,190.1373,189.0896,189.8948,10691.0
2016-01-26 14:00:00,195.78,196.31,195.46,195.5,20178.0,189.9239,190.438,189.6135,189.6523,20178.0
2016-01-26 14:30:00,195.46,195.48,194.72,194.89,14303.0,189.6135,189.6329,188.8956,189.0605,14303.0
2016-01-26 15:00:00,194.89,195.0,194.04,194.45,25044.0,189.0605,189.1672,188.2359,188.6337,25044.0
2016-01-26 15:30:00,194.39,195.38,194.19,194.98,71100.0,188.5755,189.5358,188.3814,189.1478,71100.0
2016-01-27 09:30:00,193.62,194.77,192.85,193.7,7967.0,187.8285,188.9441,187.0815,187.9061,7967.0
2016-01-27 10:00:00,194.17,194.67,192.96,193.62,21801.0,188.362,188.8471,187.1882,187.8285,21801.0
2016-01-27 10:30:00,193.61,195.0,193.45,194.06,12909.0,187.8188,189.1672,187.6636,188.2553,12909.0
2016-01-27 11:00:00,194.07,195.65,194.0,195.03,5487.0,188.265,189.7978,188.1971,189.1963,5487.0
2016-01-27 11:30:00,195.34,196.85,195.34,196.79,10566.0,189.497,190.9619,189.497,190.9037,10566.0
2016-01-27 12:00:00,196.55,197.21,196.12,196.91,11765.0,190.6709,191.3111,190.2537,191.0201,11765.0
2016-01-27 12:30:00,196.57,196.73,196.05,196.07,8958.0,190.6903,190.8455,190.1858,190.2052,8958.0
2016-01-27 13:00:00,196.01,196.74,195.88,196.14,21536.0,190.147,190.8552,190.0209,190.2731,21536.0
2016-01-27 13:30:00,196.14,197.62,195.85,197.62,12047.0,190.2731,191.7088,189.9918,191.7088,12047.0
2016-01-27 14:00:00,197.31,197.82,195.7,196.63,25080.0,191.4081,191.9029,189.8463,190.7485,25080.0
2016-01-27 14:30:00,196.66,196.8,195.19,195.63,11393.0,190.7776,190.9134,189.3515,189.7784,11393.0
2016-01-27 15:00:00,195.33,195.33,194.07,195.08,29796.0,189.4873,189.4873,188.265,189.2448,29796.0
2016-01-27 15:30:00,195.04,195.11,194.04,194.37,31958.0,189.206,189.2739,188.2359,188.5561,31958.0
2016-01-28 09:30:00,196.1,197.5,193.31,195.16,14294.0,190.2343,191.5924,187.5278,189.3224,14294.0
2016-01-28 10:00:00,194.94,194.94,191.68,191.68,29155.0,189.109,189.109,185.9465,185.9465,29155.0
2016-01-28 10:30:00,191.67,193.11,191.24,191.43,39788.0,185.9368,187.3337,185.5197,185.704,39788.0
2016-01-28 11:00:00,191.66,192.01,191.0,191.46,60282.0,185.9271,186.2667,185.2869,185.7331,60282.0
2016-01-28 11:30:00,191.33,191.33,189.09,189.47,13778.0,185.607,185.607,183.434,183.8026,13778.0
2016-01-28 12:00:00,189.33,191.3,189.12,190.1,15379.0,183.6668,185.5779,183.4631,184.4138,15379.0
2016-01-28 12:30:00,190.14,190.31,189.38,189.56,18862.0,184.4526,184.6175,183.7153,183.8899,18862.0
2016-01-28 13:00:00,189.81,190.58,188.82,189.39,14310.0,184.1325,184.8794,183.1721,183.725,14310.0
2016-01-28 13:30:00,189.44,189.96,189.15,189.51,13290.0,183.7735,184.278,183.4922,183.8414,13290.0
2016-01-28 14:00:00,189.47,190.44,188.82,190.05,36867.0,183.8026,184.7436,183.1721,184.3653,36867.0
2016-01-28 14:30:00,190.37,190.42,188.99,189.53,15228.0,184.6757,184.7242,183.337,183.8608,15228.0
2016-01-28 15:00:00,189.45,190.23,188.79,188.93,36693.0,183.7832,184.5399,183.143,183.2788,36693.0
2016-01-28 15:30:00,188.81,190.14,188.74,189.82,99790.0,183.1624,184.4526,183.0945,184.1422,99790.0
2016-01-29 09:30:00,190.1,193.24,189.58,192.05,40181.0,184.4138,187.4599,183.9093,186.3055,40181.0
2016-01-29 10:00:00,191.93,193.0,191.92,192.48,60613.0,186.189,187.227,186.1793,186.7226,60613.0
2016-01-29 10:30:00,192.46,196.61,192.46,196.4,84791.0,186.7032,190.7291,186.7032,190.5253,84791.0
2016-01-29 11:00:00,196.4,197.0,195.64,196.5,46591.0,190.5253,191.1074,189.7881,190.6223,46591.0
2016-01-29 11:30:00,196.23,196.51,195.12,196.32,19767.0,190.3604,190.632,189.2836,190.4477,19767.0
2016-01-29 12:00:00,196.25,198.04,196.11,197.58,58523.0,190.3798,192.1163,190.244,191.67,58523.0
2016-01-29 12:30:00,197.35,197.35,196.68,197.31,6213.0,191.4469,191.4469,190.797,191.4081,6213.0
2016-01-29 13:00:00,197.31,198.76,197.21,198.44,40617.0,191.4081,192.8147,191.3111,192.5043,40617.0
2016-01-29 13:30:00,198.39,199.5,198.29,199.41,20462.0,192.4558,193.5326,192.3588,193.4453,20462.0
2016-01-29 14:00:00,199.36,200.36,199.06,200.13,33671.0,193.3968,194.3669,193.1058,194.1438,33671.0
2016-01-29 14:30:00,200.22,201.38,200.08,200.58,35716.0,194.2311,195.3564,194.0953,194.5803,35716.0
2016-01-29 15:00:00,200.55,202.08,200.52,201.84,45737.0,194.5512,196.0354,194.5221,195.8026,45737.0
2016-01-29 15:30:00,201.72,202.48,200.86,202.43,102456.0,195.6862,196.4235,194.8519,196.375,102456.0
2016-02-01 09:30:00,199.9,202.01,199.35,199.54,35813.0,193.9206,195.9675,193.3871,193.5714,35813.0
2016-02-01 10:00:00,199.45,202.04,198.77,200.5,24873.0,193.4841,195.9966,192.8244,194.5027,24873.0
2016-02-01 10:30:00,200.2,201.18,199.77,201.05,23401.0,194.2117,195.1624,193.7945,195.0362,23401.0
2016-02-01 11:00:00,200.74,200.91,199.61,200.89,13004.0,194.7355,194.9004,193.6393,194.881,13004.0
2016-02-01 11:30:00,200.98,200.98,200.06,200.06,20235.0,194.9683,194.9683,194.0759,194.0759,20235.0
2016-02-01 12:00:00,200.02,200.63,199.12,199.12,20959.0,194.0371,194.6288,193.164,193.164,20959.0
2016-02-01 12:30:00,199.33,200.01,198.9,199.09,12119.0,193.3677,194.0274,192.9506,193.1349,12119.0
2016-02-01 13:00:00,199.22,200.9,199.18,200.38,13135.0,193.261,194.8907,193.2222,194.3863,13135.0
2016-02-01 13:30:00,200.09,201.07,199.89,200.91,21240.0,194.105,195.0557,193.9109,194.9004,21240.0
2016-02-01 14:00:00,201.05,201.57,200.46,201.49,13799.0,195.0362,195.5407,194.4639,195.4631,13799.0
2016-02-01 14:30:00,201.38,201.38,200.6,201.14,18549.0,195.3564,195.3564,194.5997,195.1236,18549.0
2016-02-01 15:00:00,201.26,202.1,200.88,201.96,22930.0,195.24,196.0548,194.8713,195.919,22930.0
2016-02-01 15:30:00,201.97,201.98,199.99,200.19,67730.0,195.9287,195.9384,194.008,194.202,67730.0
2016-02-02 09:30:00,199.05,199.05,196.81,198.27,16678.0,193.0961,193.0961,190.9231,192.3394,16678.0
2016-02-02 10:00:00,198.18,198.69,197.54,197.73,37914.0,192.2521,192.7468,191.6312,191.8156,37914.0
2016-02-02 10:30:00,197.73,198.19,197.4,197.41,32269.0,191.8156,192.2618,191.4954,191.5051,32269.0
2016-02-02 11:00:00,197.4,198.28,197.28,197.53,29587.0,191.4954,192.3491,191.379,191.6215,29587.0
2016-02-02 11:30:00,197.71,197.87,195.92,196.35,9648.0,191.7962,191.9514,190.0597,190.4768,9648.0
2016-02-02 12:00:00,196.42,196.92,196.03,196.92,12009.0,190.5447,191.0298,190.1664,191.0298,12009.0
2016-02-02 12:30:00,196.6,197.91,196.2,197.75,18456.0,190.7194,191.9902,190.3313,191.835,18456.0
2016-02-02 13:00:00,197.75,197.97,197.28,197.97,18071.0,191.835,192.0484,191.379,192.0484,18071.0
2016-02-02 13:30:00,197.85,198.04,197.29,197.3,32319.0,191.932,192.1163,191.3887,191.3984,32319.0
2016-02-02 14:00:00,197.54,197.87,196.57,196.58,16333.0,191.6312,191.9514,190.6903,190.7,16333.0
2016-02-02 14:30:00,196.58,197.47,196.55,196.8,19431.0,190.7,191.5633,190.6709,190.9134,19431.0
2016-02-02 15:00:00,196.83,196.99,196.4,196.5,44165.0,190.9425,191.0977,190.5253,190.6223,44165.0
2016-02-02 15:30:00,196.5,197.25,196.08,196.47,37134.0,190.6223,191.3499,190.2149,190.5932,37134.0
2016-02-03 09:30:00,198.25,198.5,196.61,196.69,32687.0,192.32,192.5625,190.7291,190.8067,32687.0
2016-02-03 10:00:00,196.69,196.76,194.59,195.28,54334.0,190.8067,190.8746,188.7695,189.4388,54334.0
2016-02-03 10:30:00,194.68,196.0,193.0,195.75,52942.0,188.8568,190.1373,187.227,189.8948,52942.0
2016-02-03 11:00:00,195.75,196.05,194.59,195.89,24766.0,189.8948,190.1858,188.7695,190.0306,24766.0
2016-02-03 11:30:00,196.04,197.3,195.59,195.61,17908.0,190.1761,191.3984,189.7396,189.759,17908.0
2016-02-03 12:00:00,195.62,196.61,195.15,196.0,24183.0,189.7687,190.7291,189.3127,190.1373,24183.0
2016-02-03 12:30:00,196.0,197.23,195.8,197.05,28270.0,190.1373,191.3305,189.9433,191.1559,28270.0
2016-02-03 13:00:00,197.21,197.21,195.16,195.43,21566.0,191.3111,191.3111,189.3224,189.5844,21566.0
2016-02-03 13:30:00,195.64,195.64,194.0,194.72,16860.0,189.7881,189.7881,188.1971,188.8956,16860.0
2016-02-03 14:00:00,194.85,196.87,194.79,196.6,11226.0,189.0217,190.9813,188.9635,190.7194,11226.0
2016-02-03 14:30:00,196.77,196.86,195.86,196.18,18572.0,190.8843,190.9716,190.0015,190.3119,18572.0
2016-02-03 15:00:00,196.19,196.69,194.68,194.74,34453.0,190.3216,190.8067,188.8568,188.915,34453.0
2016-02-03 15:30:00,194.84,195.01,193.6,194.26,101745.0,189.012,189.1769,187.8091,188.4494,101745.0
2016-02-04 09:30:00,193.3,195.21,192.8,194.64,31337.0,187.5181,189.3709,187.033,188.818,31337.0
2016-02-04 10:00:00,194.64,197.55,193.71,197.52,11555.0,188.818,191.6409,187.9158,191.6118,11555.0
2016-02-04 10:30:00,197.35,199.57,196.92,199.57,24850.0,191.4469,193.6005,191.0298,193.6005,24850.0
2016-02-04 11:00:00,199.64,199.64,197.14,197.57,19351.0,193.6684,193.6684,191.2432,191.6603,19351.0
2016-02-04 11:30:00,197.56,198.43,196.53,197.29,19798.0,191.6506,192.4946,190.6515,191.3887,19798.0
2016-02-04 12:00:00,197.28,199.43,197.14,198.89,18191.0,191.379,193.4647,191.2432,192.9409,18191.0
2016-02-04 12:30:00,198.78,199.49,197.32,197.78,21222.0,192.8341,193.5229,191.4178,191.8641,21222.0
2016-02-04 13:00:00,197.62,198.45,196.73,197.27,23492.0,191.7088,192.514,190.8455,191.3693,23492.0
2016-02-04 13:30:00,197.68,198.11,196.13,196.56,7782.0,191.7671,192.1842,190.2634,190.6806,7782.0
2016-02-04 14:00:00,196.45,196.55,195.41,195.91,18015.0,190.5738,190.6709,189.565,190.05,18015.0
2016-02-04 14:30:00,195.67,195.94,193.9,194.96,20257.0,189.8172,190.0791,188.1001,189.1284,20257.0
2016-02-04 15:00:00,194.99,196.11,194.4,195.13,21270.0,189.1575,190.244,188.5852,189.2933,21270.0
2016-02-04 15:30:00,195.13,196.37,194.66,195.47,52239.0,189.2933,190.4962,188.8374,189.6232,52239.0
2016-02-05 09:30:00,194.91,195.59,190.75,190.94,32129.0,189.0799,189.7396,185.0443,185.2287,32129.0
2016-02-05 10:00:00,190.87,190.87,188.3,188.31,32551.0,185.1608,185.1608,182.6676,182.6773,32551.0
2016-02-05 10:30:00,188.57,189.53,186.39,186.5,16402.0,182.9295,183.8608,180.8148,180.9215,16402.0
2016-02-05 11:00:00,186.68,187.06,182.85,183.57,46254.0,181.0961,181.4647,177.3806,178.0791,46254.0
2016-02-05 11:30:00,183.32,185.27,183.32,184.15,36108.0,177.8366,179.7283,177.8366,178.6418,36108.0
2016-02-05 12:00:00,184.59,185.13,183.89,184.21,24767.0,179.0686,179.5924,178.3895,178.7,24767.0
2016-02-05 12:30:00,184.26,184.77,184.02,184.58,43062.0,178.7485,179.2432,178.5156,179.0589,43062.0
2016-02-05 13:00:00,184.6,185.75,184.36,185.33,23253.0,179.0783,180.1939,178.8455,179.7865,23253.0
2016-02-05 13:30:00,185.17,185.19,183.59,184.37,105406.0,179.6312,179.6506,178.0985,178.8552,105406.0
2016-02-05 14:00:00,184.26,185.56,183.82,184.55,37783.0,178.7485,180.0096,178.3216,179.0298,37783.0
2016-02-05 14:30:00,184.39,185.14,184.08,185.14,34608.0,178.8746,179.6021,178.5739,179.6021,34608.0
2016-02-05 15:00:00,184.95,185.24,184.09,184.13,54464.0,179.4178,179.6992,178.5836,178.6224,54464.0
2016-02-05 15:30:00,184.09,184.56,183.31,184.33,83836.0,178.5836,179.0395,177.8269,178.8164,83836.0
2016-02-08 09:30:00,181.29,182.73,179.33,180.27,36136.0,175.8673,177.2642,173.9659,174.8778,36136.0
2016-02-08 10:00:00,180.54,180.82,177.35,178.56,35285.0,175.1397,175.4114,172.0452,173.219,35285.0
2016-02-08 10:30:00,177.45,178.56,176.45,176.58,26359.0,172.1422,173.219,171.1721,171.2982,26359.0
2016-02-08 11:00:00,176.91,177.98,175.54,177.98,55538.0,171.6183,172.6563,170.2893,172.6563,55538.0
2016-02-08 11:30:00,177.94,179.05,177.02,178.77,46970.0,172.6175,173.6943,171.725,173.4227,46970.0
2016-02-08 12:00:00,178.55,179.35,177.82,179.34,51875.0,173.2093,173.9853,172.5011,173.9756,51875.0
2016-02-08 12:30:00,179.34,180.04,178.52,178.52,34894.0,173.9756,174.6547,173.1802,173.1802,34894.0
2016-02-08 13:00:00,178.43,178.48,177.26,177.95,68122.0,173.0929,173.1414,171.9578,172.6272,68122.0
2016-02-08 13:30:00,177.96,178.14,175.72,175.81,57018.0,172.6369,172.8115,170.4639,170.5512,57018.0
2016-02-08 14:00:00,175.76,176.83,174.87,175.35,21645.0,170.5027,171.5407,169.6393,170.105,21645.0
2016-02-08 14:30:00,175.56,176.57,175.05,176.34,68420.0,170.3087,171.2885,169.814,171.0654,68420.0
2016-02-08 15:00:00,176.32,176.97,175.36,176.81,58633.0,171.046,171.6765,170.1147,171.5213,58633.0
2016-02-08 15:30:00,176.85,177.88,176.74,177.22,96141.0,171.5601,172.5593,171.4534,171.919,96141.0
2016-02-09 09:30:00,175.37,182.93,173.89,182.93,45958.0,170.1244,177.4582,168.6887,177.4582,45958.0
2016-02-09 10:00:00,182.84,183.5,180.48,181.06,52545.0,177.3709,178.0112,175.0815,175.6442,52545.0
2016-02-09 10:30:00,181.03,181.28,179.65,180.8,19895.0,175.6151,175.8576,174.2764,175.392,19895.0
2016-02-09 11:00:00,180.8,181.39,179.75,181.07,51881.0,175.392,175.9643,174.3734,175.6539,51881.0
2016-02-09 11:30:00,180.84,181.37,179.69,180.4,6499.0,175.4308,175.9449,174.3152,175.0039,6499.0
2016-02-09 12:00:00,180.42,181.13,179.83,179.98,28540.0,175.0233,175.7121,174.451,174.5965,28540.0
2016-02-09 12:30:00,180.38,181.31,179.6,179.81,8400.0,174.9845,175.8867,174.2279,174.4316,8400.0
2016-02-09 13:00:00,179.43,180.29,179.32,179.93,76342.0,174.0629,174.8972,173.9562,174.548,76342.0
2016-02-09 13:30:00,179.99,180.77,179.47,180.03,14720.0,174.6062,175.3629,174.1017,174.645,14720.0
2016-02-09 14:00:00,180.07,180.66,179.76,179.9,21343.0,174.6838,175.2561,174.3831,174.5189,21343.0
2016-02-09 14:30:00,180.0,181.6,180.0,180.96,15047.0,174.6159,176.168,174.6159,175.5472,15047.0
2016-02-09 15:00:00,181.21,182.04,180.54,180.76,25322.0,175.7897,176.5949,175.1397,175.3532,25322.0
2016-02-09 15:30:00,180.93,181.25,179.73,179.9,45194.0,175.5181,175.8285,174.354,174.5189,45194.0
2016-02-10 09:30:00,180.74,182.31,180.74,182.02,12674.0,175.3338,176.8568,175.3338,176.5755,12674.0
2016-02-10 10:00:00,181.52,183.47,181.0,182.31,15954.0,176.0904,177.9821,175.586,176.8568,15954.0
2016-02-10 10:30:00,182.71,183.63,181.41,181.76,54288.0,177.2448,178.1373,175.9837,176.3232,54288.0
2016-02-10 11:00:00,181.76,183.76,181.2,182.22,23741.0,176.3232,178.2634,175.78,176.7695,23741.0
2016-02-10 11:30:00,182.08,182.99,181.26,182.6,16525.0,176.6337,177.5165,175.8382,177.1381,16525.0
2016-02-10 12:00:00,182.47,183.22,182.03,182.72,11449.0,177.012,177.7396,176.5852,177.2545,11449.0
2016-02-10 12:30:00,183.07,183.48,182.45,183.12,10122.0,177.5941,177.9918,176.9926,177.6426,10122.0
2016-02-10 13:00:00,183.05,183.85,182.63,183.32,21362.0,177.5747,178.3507,177.1672,177.8366,21362.0
2016-02-10 13:30:00,183.39,183.68,182.74,183.62,25724.0,177.9045,178.1858,177.2739,178.1276,25724.0
2016-02-10 14:00:00,183.45,184.33,182.69,182.92,51192.0,177.9627,178.8164,177.2254,177.4485,51192.0
2016-02-10 14:30:00,182.97,184.02,182.67,183.53,41022.0,177.4971,178.5156,177.206,178.0403,41022.0
2016-02-10 15:00:00,183.84,184.1,183.07,183.07,77180.0,178.341,178.5933,177.5941,177.5941,77180.0
2016-02-10 15:30:00,183.18,183.69,182.68,182.98,55614.0,177.7008,178.1955,177.2157,177.5068,55614.0
2016-02-11 09:30:00,179.49,179.49,175.72,177.41,64055.0,174.1211,174.1211,170.4639,172.1034,64055.0
2016-02-11 10:00:00,177.41,177.86,172.89,173.02,58100.0,172.1034,172.5399,167.7186,167.8447,58100.0
2016-02-11 10:30:00,173.06,174.54,171.84,172.64,54678.0,167.8835,169.3192,166.7,167.476,54678.0
2016-02-11 11:00:00,172.75,172.87,170.01,170.03,82656.0,167.5828,167.6992,164.9247,164.9441,82656.0
2016-02-11 11:30:00,170.25,171.04,169.43,170.93,84378.0,165.1575,165.9239,164.3621,165.8172,84378.0
2016-02-11 12:00:00,170.98,171.99,169.42,171.36,75977.0,165.8657,166.8455,164.3524,166.2343,75977.0
2016-02-11 12:30:00,171.62,172.92,169.99,171.66,44435.0,166.4866,167.7477,164.9053,166.5254,44435.0
2016-02-11 13:00:00,171.48,173.45,171.48,172.34,37325.0,166.3507,168.2618,166.3507,167.185,37325.0
2016-02-11 13:30:00,172.32,173.57,172.08,173.23,54223.0,167.1656,168.3782,166.9328,168.0484,54223.0
2016-02-11 14:00:00,173.32,174.89,172.86,173.84,50045.0,168.1357,169.6587,167.6895,168.6401,50045.0
2016-02-11 14:30:00,173.49,175.14,172.39,173.94,51610.0,168.3006,169.9013,167.2335,168.7372,51610.0
2016-02-11 15:00:00,174.11,175.1,172.84,174.73,72049.0,168.9021,169.8625,167.6701,169.5035,72049.0
2016-02-11 15:30:00,174.87,176.71,174.42,175.13,128650.0,169.6393,171.4243,169.2028,169.8916,128650.0
2016-02-12 09:30:00,176.95,178.85,175.65,175.9,48103.0,171.6571,173.5003,170.396,170.6385,48103.0
2016-02-12 10:00:00,175.82,176.56,175.25,175.55,49333.0,170.5609,171.2788,170.008,170.299,49333.0
2016-02-12 10:30:00,175.66,178.38,175.47,177.73,53875.0,170.4057,173.0443,170.2214,172.4138,53875.0
2016-02-12 11:00:00,177.69,179.84,177.69,179.73,44125.0,172.375,174.4607,172.375,174.354,44125.0
2016-02-12 11:30:00,179.73,180.9,179.1,179.33,73208.0,174.354,175.489,173.7428,173.9659,73208.0
2016-02-12 12:00:00,179.53,179.53,177.39,177.5,19810.0,174.1599,174.1599,172.084,172.1907,19810.0
2016-02-12 12:30:00,177.2,178.66,176.62,178.65,48856.0,171.8996,173.316,171.337,173.3063,48856.0
2016-02-12 13:00:00,178.64,179.1,177.56,178.56,34885.0,173.2966,173.7428,172.2489,173.219,34885.0
2016-02-12 13:30:00,178.34,179.38,178.04,178.71,20189.0,173.0055,174.0144,172.7145,173.3645,20189.0
2016-02-12 14:00:00,178.69,179.22,178.03,178.03,17154.0,173.3451,173.8592,172.7048,172.7048,17154.0
2016-02-12 14:30:00,178.45,179.2,177.86,178.78,22073.0,173.1123,173.8398,172.5399,173.4324,22073.0
2016-02-12 15:00:00,178.8,179.82,178.6,179.82,16188.0,173.4518,174.4413,173.2578,174.4413,16188.0
2016-02-12 15:30:00,179.4,180.09,178.59,179.6,113303.0,174.0338,174.7032,173.2481,174.2279,113303.0
2016-02-16 09:30:00,182.22,183.74,181.01,182.76,19619.0,176.7695,178.244,175.5957,177.2933,19619.0
2016-02-16 10:00:00,183.02,183.51,182.05,182.72,24687.0,177.5456,178.0209,176.6046,177.2545,24687.0
2016-02-16 10:30:00,182.89,184.09,182.71,183.22,16709.0,177.4194,178.5836,177.2448,177.7396,16709.0
2016-02-16 11:00:00,183.47,183.59,182.13,182.45,23690.0,177.9821,178.0985,176.6822,176.9926,23690.0
2016-02-16 11:30:00,182.73,184.68,182.61,184.63,6869.0,177.2642,179.1559,177.1478,179.1074,6869.0
2016-02-16 12:00:00,184.64,184.92,183.48,184.1,20850.0,179.1171,179.3887,177.9918,178.5933,20850.0
2016-02-16 12:30:00,184.1,184.5,183.48,183.93,22493.0,178.5933,178.9813,177.9918,178.4283,22493.0
2016-02-16 13:00:00,183.92,185.42,183.87,185.15,14887.0,178.4186,179.8738,178.3701,179.6118,14887.0
2016-02-16 13:30:00,185.06,185.38,184.18,184.51,18380.0,179.5245,179.835,178.6709,178.991,18380.0
2016-02-16 14:00:00,184.65,185.67,184.59,185.59,16430.0,179.1268,180.1163,179.0686,180.0387,16430.0
2016-02-16 14:30:00,185.69,185.7,184.34,185.02,39881.0,180.1357,180.1454,178.8261,179.4857,39881.0
2016-02-16 15:00:00,185.02,186.55,184.95,186.55,34177.0,179.4857,180.97,179.4178,180.97,34177.0
2016-02-16 15:30:00,186.49,186.49,185.16,185.87,134425.0,180.9118,180.9118,179.6215,180.3103,134425.0
2016-02-17 09:30:00,187.15,188.56,187.15,188.2,27830.0,181.552,182.9198,181.552,182.5706,27830.0
2016-02-17 10:00:00,188.39,190.48,188.39,190.26,42015.0,182.7549,184.7824,182.7549,184.569,42015.0
2016-02-17 10:30:00,190.44,192.43,189.66,192.09,41150.0,184.7436,186.6741,183.9869,186.3443,41150.0
2016-02-17 11:00:00,192.09,192.86,190.91,191.65,53591.0,186.3443,187.0912,185.1996,185.9174,53591.0
2016-02-17 11:30:00,191.86,192.65,191.5,192.12,30628.0,186.1211,186.8875,185.7719,186.3734,30628.0
2016-02-17 12:00:00,192.25,193.3,191.5,192.57,34163.0,186.4995,187.5181,185.7719,186.8099,34163.0
2016-02-17 12:30:00,192.68,193.58,192.67,193.34,35203.0,186.9166,187.7897,186.9069,187.5569,35203.0
2016-02-17 13:00:00,193.45,194.1,192.88,193.53,25413.0,187.6636,188.2941,187.1106,187.7412,25413.0
2016-02-17 13:30:00,193.6,194.15,193.25,193.65,35909.0,187.8091,188.3426,187.4696,187.8576,35909.0
2016-02-17 14:00:00,193.52,195.35,193.51,194.88,39282.0,187.7315,189.5067,187.7218,189.0508,39282.0
2016-02-17 14:30:00,194.84,195.92,194.5,195.25,82870.0,189.012,190.0597,188.6822,189.4097,82870.0
2016-02-17 15:00:00,195.39,195.62,194.61,195.15,61476.0,189.5455,189.7687,188.7889,189.3127,61476.0
2016-02-17 15:30:00,195.18,195.36,194.67,194.84,130884.0,189.3418,189.5164,188.8471,189.012,130884.0
2016-02-18 09:30:00,195.77,196.78,194.32,195.85,26739.0,189.9142,190.894,188.5076,189.9918,26739.0
2016-02-18 10:00:00,195.55,196.63,194.34,196.27,32954.0,189.7008,190.7485,188.527,190.3992,32954.0
2016-02-18 10:30:00,196.31,196.49,194.59,194.88,23851.0,190.438,190.6126,188.7695,189.0508,23851.0
2016-02-18 11:00:00,194.62,194.94,193.16,193.53,20930.0,188.7986,189.109,187.3823,187.7412,20930.0
2016-02-18 11:30:00,193.53,194.83,192.82,194.23,20159.0,187.7412,189.0023,187.0524,188.4202,20159.0
2016-02-18 12:00:00,194.58,196.79,193.96,195.77,18953.0,188.7598,190.9037,188.1583,189.9142,18953.0
2016-02-18 12:30:00,195.84,196.11,194.75,195.01,17779.0,189.9821,190.244,188.9247,189.1769,17779.0
2016-02-18 13:00:00,194.44,195.28,194.0,195.03,16865.0,188.624,189.4388,188.1971,189.1963,16865.0
2016-02-18 13:30:00,194.5,194.95,193.39,193.45,16964.0,188.6822,189.1187,187.6054,187.6636,16964.0
2016-02-18 14:00:00,193.74,195.79,193.62,195.68,15352.0,187.9449,189.9336,187.8285,189.8269,15352.0
2016-02-18 14:30:00,195.51,196.29,194.7,195.29,22746.0,189.662,190.4186,188.8762,189.4485,22746.0
2016-02-18 15:00:00,195.05,195.31,194.02,194.23,19230.0,189.2157,189.4679,188.2165,188.4202,19230.0
2016-02-18 15:30:00,194.46,194.62,193.71,194.27,54307.0,188.6434,188.7986,187.9158,188.4591,54307.0
2016-02-19 09:30:00,192.97,193.88,190.4,191.02,26297.0,187.1979,188.0807,184.7048,185.3063,26297.0
2016-02-19 10:00:00,190.69,190.93,189.38,189.56,34746.0,184.9861,185.219,183.7153,183.8899,34746.0
2016-02-19 10:30:00,189.57,191.88,189.39,190.0,32065.0,183.8996,186.1405,183.725,184.3168,32065.0
2016-02-19 11:00:00,189.91,190.99,189.5,190.26,17095.0,184.2295,185.2772,183.8317,184.569,17095.0
2016-02-19 11:30:00,190.27,190.67,189.5,189.5,34421.0,184.5787,184.9667,183.8317,183.8317,34421.0
2016-02-19 12:00:00,189.5,190.07,188.53,189.1,16186.0,183.8317,184.3847,182.8907,183.4437,16186.0
2016-02-19 12:30:00,189.01,190.03,189.01,189.3,11929.0,183.3564,184.3459,183.3564,183.6377,11929.0
2016-02-19 13:00:00,189.56,189.75,188.09,188.36,29011.0,183.8899,184.0743,182.4639,182.7258,29011.0
2016-02-19 13:30:00,188.41,189.3,188.19,188.58,11520.0,182.7743,183.6377,182.5609,182.9392,11520.0
2016-02-19 14:00:00,188.83,189.38,188.35,188.35,32783.0,183.1818,183.7153,182.7161,182.7161,32783.0
2016-02-19 14:30:00,188.62,189.16,188.36,189.05,20736.0,182.9781,183.5019,182.7258,183.3952,20736.0
2016-02-19 15:00:00,189.06,190.67,188.68,190.53,24337.0,183.4049,184.9667,183.0363,184.8309,24337.0
2016-02-19 15:30:00,190.34,191.15,189.66,191.02,104425.0,184.6466,185.4324,183.9869,185.3063,104425.0
2016-02-22 09:30:00,193.1,198.2,193.1,196.28,33700.0,187.324,192.2715,187.324,190.4089,33700.0
2016-02-22 10:00:00,196.58,197.03,194.17,195.89,42954.0,190.7,191.1365,188.362,190.0306,42954.0
2016-02-22 10:30:00,195.94,196.4,193.65,193.66,16637.0,190.0791,190.5253,187.8576,187.8673,16637.0
2016-02-22 11:00:00,193.86,195.7,193.56,195.65,27155.0,188.0613,189.8463,187.7703,189.7978,27155.0
2016-02-22 11:30:00,195.89,196.48,194.84,195.41,16265.0,190.0306,190.6029,189.012,189.565,16265.0
2016-02-22 12:00:00,195.48,195.95,194.48,195.95,21503.0,189.6329,190.0888,188.6628,190.0888,21503.0
2016-02-22 12:30:00,195.56,196.2,195.02,195.3,42207.0,189.7105,190.3313,189.1866,189.4582,42207.0
2016-02-22 13:00:00,195.03,195.48,194.57,194.57,38210.0,189.1963,189.6329,188.7501,188.7501,38210.0
2016-02-22 13:30:00,195.15,195.81,195.05,195.73,12332.0,189.3127,189.953,189.2157,189.8754,12332.0
2016-02-22 14:00:00,195.71,196.07,195.34,195.99,45685.0,189.856,190.2052,189.497,190.1276,45685.0
2016-02-22 14:30:00,195.99,196.85,195.95,196.56,35467.0,190.1276,190.9619,190.0888,190.6806,35467.0
2016-02-22 15:00:00,196.52,197.36,196.14,196.81,37439.0,190.6417,191.4566,190.2731,190.9231,37439.0
2016-02-22 15:30:00,196.81,197.53,196.48,197.51,80599.0,190.9231,191.6215,190.6029,191.6021,80599.0
2016-02-23 09:30:00,196.47,199.18,196.05,197.57,11016.0,190.5932,193.2222,190.1858,191.6603,11016.0
2016-02-23 10:00:00,197.15,198.59,196.41,198.59,29339.0,191.2529,192.6498,190.535,192.6498,29339.0
2016-02-23 10:30:00,198.37,198.55,197.0,197.68,16561.0,192.4364,192.611,191.1074,191.7671,16561.0
2016-02-23 11:00:00,197.54,198.03,196.13,197.03,44856.0,191.6312,192.1066,190.2634,191.1365,44856.0
2016-02-23 11:30:00,197.72,199.47,196.91,198.32,19957.0,191.8059,193.5035,191.0201,192.3879,19957.0
2016-02-23 12:00:00,197.81,197.82,196.93,197.17,14524.0,191.8932,191.9029,191.0395,191.2723,14524.0
2016-02-23 12:30:00,197.01,197.17,196.38,196.93,21329.0,191.1171,191.2723,190.5059,191.0395,21329.0
2016-02-23 13:00:00,196.8,196.92,196.55,196.76,12609.0,190.9134,191.0298,190.6709,190.8746,12609.0
2016-02-23 13:30:00,196.76,197.04,196.65,196.77,14474.0,190.8746,191.1462,190.7679,190.8843,14474.0
2016-02-23 14:00:00,197.08,197.08,196.65,196.9,22861.0,191.185,191.185,190.7679,191.0104,22861.0
2016-02-23 14:30:00,196.91,197.77,196.7,197.32,18781.0,191.0201,191.8544,190.8164,191.4178,18781.0
2016-02-23 15:00:00,197.3,197.39,196.47,196.78,26886.0,191.3984,191.4857,190.5932,190.894,26886.0
2016-02-23 15:30:00,196.9,197.75,196.86,197.19,80113.0,191.0104,191.835,190.9716,191.2917,80113.0
2016-02-24 09:30:00,194.2,195.5,193.62,194.1,58841.0,188.3911,189.6523,187.8285,188.2941,58841.0
2016-02-24 10:00:00,194.25,194.47,191.94,192.75,15071.0,188.4396,188.6531,186.1987,186.9845,15071.0
2016-02-24 10:30:00,193.31,194.17,192.18,194.15,13703.0,187.5278,188.362,186.4316,188.3426,13703.0
2016-02-24 11:00:00,194.74,194.76,193.45,193.9,10206.0,188.915,188.9344,187.6636,188.1001,10206.0
2016-02-24 11:30:00,194.28,195.28,194.13,195.26,4306.0,188.4688,189.4388,188.3232,189.4194,4306.0
2016-02-24 12:00:00,195.18,195.51,193.9,194.16,10016.0,189.3418,189.662,188.1001,188.3523,10016.0
2016-02-24 12:30:00,194.55,194.76,193.56,194.76,6559.0,188.7307,188.9344,187.7703,188.9344,6559.0
2016-02-24 13:00:00,194.59,194.76,193.85,194.09,28128.0,188.7695,188.9344,188.0516,188.2844,28128.0
2016-02-24 13:30:00,194.6,195.1,194.42,194.86,14092.0,188.7792,189.2642,188.6046,189.0314,14092.0
2016-02-24 14:00:00,194.68,196.44,194.48,196.39,15999.0,188.8568,190.5641,188.6628,190.5156,15999.0
2016-02-24 14:30:00,196.12,196.61,195.84,196.04,11830.0,190.2537,190.7291,189.9821,190.1761,11830.0
2016-02-24 15:00:00,196.0,196.76,195.92,196.34,51053.0,190.1373,190.8746,190.0597,190.4671,51053.0
2016-02-24 15:30:00,196.47,196.91,196.07,196.71,65734.0,190.5932,191.0201,190.2052,190.8261,65734.0
2016-02-25 09:30:00,199.01,202.7,197.92,200.09,48150.0,193.0573,196.6369,191.9999,194.105,48150.0
2016-02-25 10:00:00,200.0,200.64,199.13,200.0,29810.0,194.0177,194.6385,193.1737,194.0177,29810.0
2016-02-25 10:30:00,200.0,201.78,199.51,200.82,36646.0,194.0177,195.7444,193.5423,194.8131,36646.0
2016-02-25 11:00:00,200.04,200.88,199.44,200.84,10900.0,194.0565,194.8713,193.4744,194.8325,10900.0
2016-02-25 11:30:00,200.74,201.18,199.99,200.5,16042.0,194.7355,195.1624,194.008,194.5027,16042.0
2016-02-25 12:00:00,200.09,201.69,200.09,201.68,33758.0,194.105,195.6571,194.105,195.6474,33758.0
2016-02-25 12:30:00,201.61,202.21,201.22,201.9,21757.0,195.5795,196.1616,195.2012,195.8608,21757.0
2016-02-25 13:00:00,201.91,202.97,201.81,202.86,10037.0,195.8705,196.8988,195.7735,196.7921,10037.0
2016-02-25 13:30:00,202.74,202.8,202.2,202.39,7987.0,196.6757,196.7339,196.1519,196.3362,7987.0
2016-02-25 14:00:00,202.52,204.18,202.26,203.5,16972.0,196.4623,198.0726,196.2101,197.413,16972.0
2016-02-25 14:30:00,203.5,203.79,203.26,203.49,10568.0,197.413,197.6943,197.1801,197.4033,10568.0
2016-02-25 15:00:00,203.48,204.02,203.07,203.18,50892.0,197.3936,197.9174,196.9958,197.1025,50892.0
2016-02-25 15:30:00,203.28,204.59,203.28,204.52,71918.0,197.1995,198.4704,197.1995,198.4025,71918.0
2016-02-26 09:30:00,205.96,208.34,205.53,206.97,31173.0,199.7994,202.1082,199.3822,200.7792,31173.0
2016-02-26 10:00:00,206.97,208.69,206.61,207.76,32626.0,200.7792,202.4477,200.4299,201.5455,32626.0
2016-02-26 10:30:00,207.84,208.71,207.62,207.98,11783.0,201.6231,202.4671,201.4097,201.759,11783.0
2016-02-26 11:00:00,208.19,209.65,207.81,209.32,26465.0,201.9627,203.379,201.594,203.0589,26465.0
2016-02-26 11:30:00,209.02,209.35,208.25,209.04,22020.0,202.7679,203.088,202.0209,202.7873,22020.0
2016-02-26 12:00:00,209.1,209.2,207.83,208.02,24342.0,202.8455,202.9425,201.6134,201.7978,24342.0
2016-02-26 12:30:00,208.89,209.4,208.02,209.18,16314.0,202.6417,203.1365,201.7978,202.9231,16314.0
2016-02-26 13:00:00,209.46,209.46,208.14,208.63,15150.0,203.1947,203.1947,201.9142,202.3895,15150.0
2016-02-26 13:30:00,208.31,208.8,207.99,208.55,20710.0,202.0791,202.5544,201.7687,202.3119,20710.0
2016-02-26 14:00:00,208.69,209.3,208.0,208.42,17862.0,202.4477,203.0395,201.7784,202.1858,17862.0
2016-02-26 14:30:00,208.66,208.92,207.93,208.35,15700.0,202.4186,202.6708,201.7105,202.1179,15700.0
2016-02-26 15:00:00,208.31,208.96,208.26,208.5,19979.0,202.0791,202.7096,202.0306,202.2634,19979.0
2016-02-26 15:30:00,208.59,208.86,208.42,208.75,76778.0,202.3507,202.6126,202.1858,202.5059,76778.0
2016-02-29 09:30:00,208.96,210.54,207.45,208.36,30610.0,202.7096,204.2424,201.2448,202.1276,30610.0
2016-02-29 10:00:00,208.34,209.88,208.15,209.07,25912.0,202.1082,203.6021,201.9239,202.8164,25912.0
2016-02-29 10:30:00,209.34,210.45,208.61,209.92,30348.0,203.0783,204.1551,202.3701,203.6409,30348.0
2016-02-29 11:00:00,209.31,211.29,209.03,210.38,17689.0,203.0492,204.97,202.7776,204.0872,17689.0
2016-02-29 11:30:00,210.74,210.74,209.24,210.07,11673.0,204.4364,204.4364,202.9813,203.7864,11673.0
2016-02-29 12:00:00,210.07,210.42,208.74,209.0,23720.0,203.7864,204.126,202.4962,202.7485,23720.0
2016-02-29 12:30:00,209.2,209.82,208.84,209.33,8000.0,202.9425,203.5439,202.5932,203.0686,8000.0
2016-02-29 13:00:00,209.29,209.89,209.01,209.09,21585.0,203.0298,203.6118,202.7582,202.8358,21585.0
2016-02-29 13:30:00,209.02,209.72,208.61,209.5,11503.0,202.7679,203.4469,202.3701,203.2335,11503.0
2016-02-29 14:00:00,209.53,210.33,209.34,210.22,46774.0,203.2626,204.0387,203.0783,203.932,46774.0
2016-02-29 14:30:00,210.32,210.56,210.05,210.1,26265.0,204.029,204.2618,203.767,203.8155,26265.0
2016-02-29 15:00:00,210.12,210.48,208.37,210.22,49945.0,203.835,204.1842,202.1373,203.932,49945.0
2016-02-29 15:30:00,210.22,210.43,209.21,209.5,106418.0,203.932,204.1357,202.9522,203.2335,106418.0
2016-03-01 09:30:00,210.84,211.87,210.03,211.02,22830.0,204.5334,205.5326,203.7476,204.708,22830.0
2016-03-01 10:00:00,211.37,216.65,211.2,216.61,68873.0,205.0476,210.1696,204.8826,210.1308,68873.0
2016-03-01 10:30:00,216.07,218.07,212.95,213.83,66419.0,209.607,211.5472,206.5803,207.434,66419.0
2016-03-01 11:00:00,213.99,216.73,213.98,216.63,28560.0,207.5892,210.2472,207.5795,210.1502,28560.0
2016-03-01 11:30:00,216.63,216.84,215.74,216.56,35180.0,210.1502,210.3539,209.2868,210.0823,35180.0
2016-03-01 12:00:00,216.44,216.98,215.62,216.12,25553.0,209.9659,210.4898,209.1704,209.6555,25553.0
2016-03-01 12:30:00,216.14,216.45,215.3,215.38,15916.0,209.6749,209.9756,208.86,208.9376,15916.0
2016-03-01 13:00:00,215.36,215.92,214.45,214.88,59028.0,208.9182,209.4615,208.0354,208.4526,59028.0
2016-03-01 13:30:00,214.93,215.31,214.38,214.86,57279.0,208.5011,208.8697,207.9675,208.4332,57279.0
2016-03-01 14:00:00,214.86,215.51,214.42,214.97,86135.0,208.4332,209.0637,208.0063,208.5399,86135.0
2016-03-01 14:30:00,214.9,216.23,214.64,215.74,27977.0,208.472,209.7622,208.2197,209.2868,27977.0
2016-03-01 15:00:00,215.73,217.89,215.52,217.69,37438.0,209.2771,211.3725,209.0734,211.1785,37438.0
2016-03-01 15:30:00,217.55,217.85,215.91,217.18,71513.0,211.0427,211.3337,209.4518,210.6838,71513.0
2016-03-02 09:30:00,217.26,219.09,216.04,217.69,31215.0,210.7614,212.5366,209.5779,211.1785,31215.0
2016-03-02 10:00:00,217.34,217.69,215.37,215.37,11095.0,210.839,211.1785,208.9279,208.9279,11095.0
2016-03-02 10:30:00,215.37,216.86,214.15,216.83,15695.0,208.9279,210.3733,207.7444,210.3442,15695.0
2016-03-02 11:00:00,216.86,217.83,216.3,217.19,14280.0,210.3733,211.3143,209.8301,210.6935,14280.0
2016-03-02 11:30:00,216.96,217.24,216.1,216.1,11458.0,210.4704,210.742,209.6361,209.6361,11458.0
2016-03-02 12:00:00,216.02,217.46,216.01,216.9,31340.0,209.5585,210.9554,209.5488,210.4121,31340.0
2016-03-02 12:30:00,216.83,217.84,216.57,217.53,19926.0,210.3442,211.324,210.092,211.0233,19926.0
2016-03-02 13:00:00,217.38,219.48,217.37,219.42,36860.0,210.8778,212.915,210.8681,212.8568,36860.0
2016-03-02 13:30:00,219.31,219.43,217.92,218.05,22616.0,212.7501,212.8665,211.4016,211.5278,22616.0
2016-03-02 14:00:00,217.99,219.12,217.99,219.03,21422.0,211.4695,212.5657,211.4695,212.4784,21422.0
2016-03-02 14:30:00,219.17,219.67,218.97,219.61,40362.0,212.6142,213.0993,212.4202,213.0411,40362.0
2016-03-02 15:00:00,219.58,220.07,219.25,219.5,28671.0,213.012,213.4873,212.6919,212.9344,28671.0
2016-03-02 15:30:00,219.37,220.43,219.37,220.2,57652.0,212.8083,213.8366,212.8083,213.6134,57652.0
2016-03-03 09:30:00,219.62,219.76,216.95,217.18,27213.0,213.0508,213.1866,210.4607,210.6838,27213.0
2016-03-03 10:00:00,217.32,217.44,216.17,216.76,13756.0,210.8196,210.936,209.704,210.2763,13756.0
2016-03-03 10:30:00,216.8,219.96,216.77,219.88,37156.0,210.3151,213.3806,210.286,213.303,37156.0
2016-03-03 11:00:00,219.56,220.39,218.45,218.49,39527.0,212.9926,213.7978,211.9158,211.9546,39527.0
2016-03-03 11:30:00,218.37,218.75,217.35,218.75,20915.0,211.8382,212.2068,210.8487,212.2068,20915.0
2016-03-03 12:00:00,218.82,218.98,217.38,218.14,21135.0,212.2747,212.4299,210.8778,211.6151,21135.0
2016-03-03 12:30:00,218.2,218.54,217.21,217.51,27806.0,211.6733,212.0031,210.7129,211.0039,27806.0
2016-03-03 13:00:00,217.84,218.2,216.82,217.47,53380.0,211.324,211.6733,210.3345,210.9651,53380.0
2016-03-03 13:30:00,217.8,219.07,217.66,218.77,45636.0,211.2852,212.5172,211.1494,212.2262,45636.0
2016-03-03 14:00:00,218.77,220.96,218.66,220.63,41239.0,212.2262,214.3507,212.1195,214.0306,41239.0
2016-03-03 14:30:00,220.63,220.97,219.76,219.94,14143.0,214.0306,214.3604,213.1866,213.3612,14143.0
2016-03-03 15:00:00,220.19,221.15,220.0,221.15,29718.0,213.6037,214.535,213.4194,214.535,29718.0
2016-03-03 15:30:00,221.15,222.2,221.02,222.13,69980.0,214.535,215.5536,214.4089,215.4857,69980.0
2016-03-04 09:30:00,222.42,222.42,218.15,218.15,9017.0,215.767,215.767,211.6248,211.6248,9017.0
2016-03-04 10:00:00,218.27,219.04,217.69,218.91,25914.0,211.7412,212.4881,211.1785,212.362,25914.0
2016-03-04 10:30:00,219.17,221.38,219.04,221.32,18835.0,212.6142,214.7581,212.4881,214.6999,18835.0
2016-03-04 11:00:00,220.94,222.85,220.55,220.73,27906.0,214.3313,216.1842,213.953,214.1276,27906.0
2016-03-04 11:30:00,220.73,220.89,219.11,219.26,12616.0,214.1276,214.2828,212.556,212.7016,12616.0
2016-03-04 12:00:00,219.47,219.71,218.65,219.71,20464.0,212.9053,213.1381,212.1098,213.1381,20464.0
2016-03-04 12:30:00,219.48,220.56,219.01,220.22,28494.0,212.915,213.9627,212.459,213.6328,28494.0
2016-03-04 13:00:00,220.29,220.42,219.67,220.15,38555.0,213.7007,213.8269,213.0993,213.5649,38555.0
2016-03-04 13:30:00,220.13,221.07,219.89,220.58,22242.0,213.5455,214.4574,213.3127,213.9821,22242.0
2016-03-04 14:00:00,220.61,220.71,219.1,219.43,39423.0,214.0112,214.1082,212.5463,212.8665,39423.0
2016-03-04 14:30:00,219.57,220.17,218.76,218.97,41580.0,213.0023,213.5843,212.2165,212.4202,41580.0
2016-03-04 15:00:00,219.1,220.49,219.1,219.57,44784.0,212.5463,213.8948,212.5463,213.0023,44784.0
2016-03-04 15:30:00,219.64,220.27,219.57,220.27,68052.0,213.0702,213.6813,213.0023,213.6813,68052.0
2016-03-07 09:30:00,219.59,221.12,219.37,219.88,18783.0,213.0217,214.5059,212.8083,213.303,18783.0
2016-03-07 10:00:00,220.08,221.09,218.76,218.76,33989.0,213.497,214.4768,212.2165,212.2165,33989.0
2016-03-07 10:30:00,218.76,219.32,218.11,218.11,21387.0,212.2165,212.7598,211.586,211.586,21387.0
2016-03-07 11:00:00,218.28,218.83,217.44,217.9,30839.0,211.7509,212.2844,210.936,211.3822,30839.0
2016-03-07 11:30:00,217.91,218.43,217.41,217.52,50323.0,211.3919,211.8964,210.9069,211.0136,50323.0
2016-03-07 12:00:00,217.52,217.61,216.96,217.26,19304.0,211.0136,211.1009,210.4704,210.7614,19304.0
2016-03-07 12:30:00,217.22,217.83,216.92,216.92,20923.0,210.7226,211.3143,210.4316,210.4316,20923.0
2016-03-07 13:00:00,216.98,217.33,216.27,216.33,15375.0,210.4898,210.8293,209.801,209.8592,15375.0
2016-03-07 13:30:00,216.11,216.43,215.55,216.27,25043.0,209.6458,209.9562,209.1025,209.801,25043.0
2016-03-07 14:00:00,216.03,216.76,215.2,215.23,35745.0,209.5682,210.2763,208.763,208.7921,35745.0
2016-03-07 14:30:00,215.43,215.48,212.51,213.58,85611.0,208.9861,209.0346,206.1535,207.1915,85611.0
2016-03-07 15:00:00,213.4,214.94,213.31,214.7,32875.0,207.0168,208.5108,206.9295,208.278,32875.0
2016-03-07 15:30:00,214.85,215.35,214.57,215.26,105727.0,208.4235,208.9085,208.1518,208.8212,105727.0
2016-03-08 09:30:00,213.38,216.01,211.69,215.11,35235.0,206.9974,209.5488,205.358,208.6757,35235.0
2016-03-08 10:00:00,215.38,216.72,214.39,215.31,29990.0,208.9376,210.2375,207.9772,208.8697,29990.0
2016-03-08 10:30:00,215.13,215.56,213.81,214.78,16992.0,208.6951,209.1122,207.4146,208.3556,16992.0
2016-03-08 11:00:00,214.54,216.0,213.75,214.22,54794.0,208.1227,209.5391,207.3564,207.8123,54794.0
2016-03-08 11:30:00,214.26,215.64,213.84,215.21,8458.0,207.8511,209.1898,207.4437,208.7727,8458.0
2016-03-08 12:00:00,215.14,215.96,214.86,215.96,11209.0,208.7048,209.5003,208.4332,209.5003,11209.0
2016-03-08 12:30:00,216.08,216.43,215.29,215.49,16593.0,209.6167,209.9562,208.8503,209.0443,16593.0
2016-03-08 13:00:00,215.36,216.08,215.18,215.61,14544.0,208.9182,209.6167,208.7436,209.1607,14544.0
2016-03-08 13:30:00,215.45,215.95,215.36,215.68,11689.0,209.0055,209.4906,208.9182,209.2286,11689.0
2016-03-08 14:00:00,215.52,215.64,214.94,214.94,13756.0,209.0734,209.1898,208.5108,208.5108,13756.0
2016-03-08 14:30:00,214.94,215.08,214.12,214.58,18007.0,208.5108,208.6466,207.7153,208.1615,18007.0
2016-03-08 15:00:00,214.78,214.78,214.1,214.14,23242.0,208.3556,208.3556,207.6959,207.7347,23242.0
2016-03-08 15:30:00,214.15,215.16,213.99,214.15,68899.0,207.7444,208.7242,207.5892,207.7444,68899.0
2016-03-09 09:30:00,214.8,217.09,214.66,215.6,6469.0,208.375,210.5965,208.2392,209.151,6469.0
2016-03-09 10:00:00,215.7,215.88,215.25,215.39,5017.0,209.248,209.4227,208.8115,208.9473,5017.0
2016-03-09 10:30:00,215.83,216.17,212.31,212.81,8907.0,209.3742,209.704,205.9594,206.4445,8907.0
2016-03-09 11:00:00,213.32,213.84,213.01,213.84,14713.0,206.9392,207.4437,206.6385,207.4437,14713.0
2016-03-09 11:30:00,213.74,213.74,213.1,213.64,17847.0,207.3467,207.3467,206.7258,207.2497,17847.0
2016-03-09 12:00:00,213.5,213.92,213.41,213.92,3415.0,207.1138,207.5213,207.0265,207.5213,3415.0
2016-03-09 12:30:00,213.94,214.28,212.92,213.85,17483.0,207.5407,207.8705,206.5512,207.4534,17483.0
2016-03-09 13:00:00,213.93,214.36,213.7,214.2,7148.0,207.531,207.9481,207.3079,207.7929,7148.0
2016-03-09 13:30:00,214.36,215.26,214.12,215.26,13946.0,207.9481,208.8212,207.7153,208.8212,13946.0
2016-03-09 14:00:00,215.48,215.8,215.07,215.2,8643.0,209.0346,209.3451,208.6369,208.763,8643.0
2016-03-09 14:30:00,214.89,215.22,214.85,215.0,15310.0,208.4623,208.7824,208.4235,208.569,15310.0
2016-03-09 15:00:00,214.9,215.22,214.61,214.62,9725.0,208.472,208.7824,208.1906,208.2003,9725.0
2016-03-09 15:30:00,214.79,214.83,213.61,214.29,78416.0,208.3653,208.4041,207.2206,207.8802,78416.0
2016-03-10 09:30:00,214.45,216.38,214.17,214.88,9757.0,208.0354,209.9077,207.7638,208.4526,9757.0
2016-03-10 10:00:00,214.85,215.95,213.12,214.17,7137.0,208.4235,209.4906,206.7452,207.7638,7137.0
2016-03-10 10:30:00,214.3,214.3,211.52,211.72,11366.0,207.8899,207.8899,205.1931,205.3871,11366.0
2016-03-10 11:00:00,211.72,212.35,209.65,210.1,17458.0,205.3871,205.9982,203.379,203.8155,17458.0
2016-03-10 11:30:00,209.78,211.12,209.06,210.56,15793.0,203.5051,204.805,202.8067,204.2618,15793.0
2016-03-10 12:00:00,210.01,212.11,210.01,212.11,7033.0,203.7282,205.7654,203.7282,205.7654,7033.0
2016-03-10 12:30:00,212.08,212.08,209.73,210.38,11323.0,205.7363,205.7363,203.4566,204.0872,11323.0
2016-03-10 13:00:00,210.73,210.73,209.16,209.67,35902.0,204.4267,204.4267,202.9037,203.3984,35902.0
2016-03-10 13:30:00,209.53,211.59,209.29,211.01,9083.0,203.2626,205.261,203.0298,204.6983,9083.0
2016-03-10 14:00:00,210.94,211.21,209.23,210.49,33737.0,204.6304,204.8923,202.9716,204.1939,33737.0
2016-03-10 14:30:00,210.56,212.13,210.05,211.52,9265.0,204.2618,205.7848,203.767,205.1931,9265.0
2016-03-10 15:00:00,211.66,212.61,211.07,212.52,14958.0,205.3289,206.2505,204.7565,206.1632,14958.0
2016-03-10 15:30:00,212.69,212.74,211.87,212.53,40286.0,206.3281,206.3766,205.5326,206.1729,40286.0
2016-03-11 09:30:00,213.81,215.15,213.3,214.64,9383.0,207.4146,208.7145,206.9198,208.2197,9383.0
2016-03-11 10:00:00,214.65,214.95,212.2,213.68,27057.0,208.2295,208.5205,205.8527,207.2885,27057.0
2016-03-11 10:30:00,213.35,215.07,213.35,214.26,8170.0,206.9683,208.6369,206.9683,207.8511,8170.0
2016-03-11 11:00:00,214.62,214.76,213.65,213.89,11224.0,208.2003,208.3362,207.2594,207.4922,11224.0
2016-03-11 11:30:00,214.2,214.39,213.78,214.24,7437.0,207.7929,207.9772,207.3855,207.8317,7437.0
2016-03-11 12:00:00,213.99,214.66,213.69,214.64,10972.0,207.5892,208.2392,207.2982,208.2197,10972.0
2016-03-11 12:30:00,214.88,214.88,213.8,214.11,19329.0,208.4526,208.4526,207.4049,207.7056,19329.0
2016-03-11 13:00:00,214.0,214.51,213.98,214.51,7780.0,207.5989,208.0936,207.5795,208.0936,7780.0
2016-03-11 13:30:00,214.49,214.76,214.05,214.73,24933.0,208.0742,208.3362,207.6474,208.3071,24933.0
2016-03-11 14:00:00,214.75,215.15,214.09,214.67,61944.0,208.3265,208.7145,207.6862,208.2489,61944.0
2016-03-11 14:30:00,214.76,215.65,214.68,215.35,15658.0,208.3362,209.1995,208.2586,208.9085,15658.0
2016-03-11 15:00:00,215.49,216.17,215.49,215.65,19701.0,209.0443,209.704,209.0443,209.1995,19701.0
2016-03-11 15:30:00,215.67,216.13,215.39,215.65,41516.0,209.2189,209.6652,208.9473,209.1995,41516.0
2016-03-14 09:30:00,213.6,216.66,213.6,213.94,11874.0,207.2109,210.1793,207.2109,207.5407,11874.0
2016-03-14 10:00:00,214.46,215.42,214.32,214.9,8429.0,208.0451,208.9764,207.9093,208.472,8429.0
2016-03-14 10:30:00,214.66,215.7,214.01,214.01,18761.0,208.2392,209.248,207.6086,207.6086,18761.0
2016-03-14 11:00:00,214.54,215.3,214.12,214.25,20059.0,208.1227,208.86,207.7153,207.8414,20059.0
2016-03-14 11:30:00,214.59,216.01,214.54,215.11,8120.0,208.1712,209.5488,208.1227,208.6757,8120.0
2016-03-14 12:00:00,214.89,215.59,214.89,215.43,22079.0,208.4623,209.1413,208.4623,208.9861,22079.0
2016-03-14 12:30:00,215.57,216.31,215.37,215.73,5322.0,209.1219,209.8398,208.9279,209.2771,5322.0
2016-03-14 13:00:00,215.76,216.24,215.61,215.68,9200.0,209.3062,209.7719,209.1607,209.2286,9200.0
2016-03-14 13:30:00,215.68,216.37,215.55,215.55,37013.0,209.2286,209.898,209.1025,209.1025,37013.0
2016-03-14 14:00:00,215.69,216.37,215.66,216.34,7100.0,209.2383,209.898,209.2092,209.8689,7100.0
2016-03-14 14:30:00,216.35,216.64,215.92,216.01,21847.0,209.8786,210.1599,209.4615,209.5488,21847.0
2016-03-14 15:00:00,215.95,216.24,215.44,215.77,60191.0,209.4906,209.7719,208.9958,209.3159,60191.0
2016-03-14 15:30:00,215.83,216.15,215.24,215.91,38326.0,209.3742,209.6846,208.8018,209.4518,38326.0
2016-03-15 09:30:00,213.28,216.69,213.28,216.43,12480.0,206.9004,210.2084,206.9004,209.9562,12480.0
2016-03-15 10:00:00,216.38,217.22,215.52,216.25,21897.0,209.9077,210.7226,209.0734,209.7816,21897.0
2016-03-15 10:30:00,216.05,216.66,214.92,216.66,53952.0,209.5876,210.1793,208.4914,210.1793,53952.0
2016-03-15 11:00:00,216.78,217.93,216.34,217.92,9090.0,210.2957,211.4113,209.8689,211.4016,9090.0
2016-03-15 11:30:00,217.92,218.96,217.6,218.28,16548.0,211.4016,212.4105,211.0912,211.7509,16548.0
2016-03-15 12:00:00,218.27,219.34,217.93,219.26,9770.0,211.7412,212.7792,211.4113,212.7016,9770.0
2016-03-15 12:30:00,219.0,219.47,218.34,218.59,19433.0,212.4493,212.9053,211.8091,212.0516,19433.0
2016-03-15 13:00:00,218.52,218.95,218.19,218.94,11774.0,211.9837,212.4008,211.6636,212.3911,11774.0
2016-03-15 13:30:00,218.87,219.6,218.67,218.74,14101.0,212.3232,213.0314,212.1292,212.1971,14101.0
2016-03-15 14:00:00,218.84,219.83,218.59,219.55,43582.0,212.2941,213.2545,212.0516,212.9829,43582.0
2016-03-15 14:30:00,219.38,219.38,218.31,218.56,21797.0,212.818,212.818,211.78,212.0225,21797.0
2016-03-15 15:00:00,218.67,218.8,217.97,218.67,19596.0,212.1292,212.2553,211.4501,212.1292,19596.0
2016-03-15 15:30:00,218.7,218.73,217.48,218.09,83589.0,212.1583,212.1874,210.9748,211.5666,83589.0
2016-03-16 09:30:00,218.11,220.72,218.11,218.31,8822.0,211.586,214.1179,211.586,211.78,8822.0
2016-03-16 10:00:00,218.33,219.13,218.33,218.64,9817.0,211.7994,212.5754,211.7994,212.1001,9817.0
2016-03-16 10:30:00,218.47,220.24,218.33,219.34,25393.0,211.9352,213.6522,211.7994,212.7792,25393.0
2016-03-16 11:00:00,219.36,220.02,219.14,219.79,19647.0,212.7986,213.4388,212.5851,213.2157,19647.0
2016-03-16 11:30:00,219.61,220.4,218.94,218.95,4062.0,213.0411,213.8075,212.3911,212.4008,4062.0
2016-03-16 12:00:00,218.73,219.35,218.55,219.1,10312.0,212.1874,212.7889,212.0128,212.5463,10312.0
2016-03-16 12:30:00,218.91,219.59,218.7,219.59,7332.0,212.362,213.0217,212.1583,213.0217,7332.0
2016-03-16 13:00:00,219.29,219.42,218.31,218.7,25547.0,212.7307,212.8568,211.78,212.1583,25547.0
2016-03-16 13:30:00,218.75,218.75,218.03,218.08,17122.0,212.2068,212.2068,211.5083,211.5569,17122.0
2016-03-16 14:00:00,218.41,220.12,218.22,220.02,33108.0,211.877,213.5358,211.6927,213.4388,33108.0
2016-03-16 14:30:00,220.1,222.35,219.82,221.62,29435.0,213.5164,215.6991,213.2448,214.991,29435.0
2016-03-16 15:00:00,221.48,223.68,221.48,223.05,38727.0,214.8552,216.9893,214.8552,216.3782,38727.0
2016-03-16 15:30:00,223.09,223.31,222.23,223.06,87671.0,216.417,216.6304,215.5827,216.3879,87671.0
2016-03-17 09:30:00,222.45,223.94,222.42,223.22,35779.0,215.7961,217.2416,215.767,216.5431,35779.0
2016-03-17 10:00:00,223.2,223.22,220.66,221.35,28036.0,216.5237,216.5431,214.0597,214.729,28036.0
2016-03-17 10:30:00,221.63,222.12,219.62,220.0,68543.0,215.0007,215.476,213.0508,213.4194,68543.0
2016-03-17 11:00:00,220.05,221.65,219.77,221.27,42597.0,213.4679,215.0201,213.1963,214.6514,42597.0
2016-03-17 11:30:00,220.92,222.71,220.92,221.31,50528.0,214.3119,216.0484,214.3119,214.6902,50528.0
2016-03-17 12:00:00,221.69,222.06,220.55,222.06,16267.0,215.0589,215.4178,213.953,215.4178,16267.0
2016-03-17 12:30:00,222.0,222.28,221.12,222.1,47003.0,215.3596,215.6312,214.5059,215.4566,47003.0
2016-03-17 13:00:00,222.05,222.32,221.21,221.71,30694.0,215.4081,215.67,214.5932,215.0783,30694.0
2016-03-17 13:30:00,221.71,222.15,221.46,222.1,8026.0,215.0783,215.5051,214.8358,215.4566,8026.0
2016-03-17 14:00:00,222.51,223.64,222.07,223.07,26689.0,215.8543,216.9505,215.4275,216.3976,26689.0
2016-03-17 14:30:00,223.07,224.8,223.03,224.27,57954.0,216.3976,218.0758,216.3588,217.5617,57954.0
2016-03-17 15:00:00,224.27,225.02,223.73,224.88,15956.0,217.5617,218.2893,217.0379,218.1535,15956.0
2016-03-17 15:30:00,224.59,225.18,224.31,224.62,85927.0,217.8721,218.4445,217.6005,217.9012,85927.0
2016-03-18 09:30:00,224.27,224.27,220.78,223.25,99671.0,217.5617,217.5617,214.1761,216.5722,99671.0
2016-03-18 10:00:00,222.76,222.94,220.93,221.78,42519.0,216.0969,216.2715,214.3216,215.1462,42519.0
2016-03-18 10:30:00,221.55,222.02,219.04,219.47,42956.0,214.9231,215.379,212.4881,212.9053,42956.0
2016-03-18 11:00:00,219.47,219.81,218.73,218.75,35200.0,212.9053,213.2351,212.1874,212.2068,35200.0
2016-03-18 11:30:00,219.24,220.38,218.58,219.59,23807.0,212.6822,213.7881,212.0419,213.0217,23807.0
2016-03-18 12:00:00,219.86,220.34,219.19,219.8,26143.0,213.2836,213.7493,212.6337,213.2254,26143.0
2016-03-18 12:30:00,219.71,220.95,219.59,220.95,42727.0,213.1381,214.341,213.0217,214.341,42727.0
2016-03-18 13:00:00,220.4,221.02,219.88,220.04,29722.0,213.8075,214.4089,213.303,213.4582,29722.0
2016-03-18 13:30:00,220.08,220.35,219.54,220.06,22314.0,213.497,213.759,212.9732,213.4776,22314.0
2016-03-18 14:00:00,220.14,220.92,220.11,220.73,50277.0,213.5552,214.3119,213.5261,214.1276,50277.0
2016-03-18 14:30:00,220.86,221.09,220.21,220.52,17290.0,214.2537,214.4768,213.6231,213.9239,17290.0
2016-03-18 15:00:00,220.43,221.26,220.43,221.12,26239.0,213.8366,214.6417,213.8366,214.5059,26239.0
2016-03-18 15:30:00,221.19,221.25,220.27,220.42,143633.0,214.5738,214.632,213.6813,213.8269,143633.0
2016-03-21 09:30:00,220.24,220.69,218.62,219.66,43657.0,213.6522,214.0888,212.0807,213.0896,43657.0
2016-03-21 10:00:00,219.79,220.96,219.17,220.66,82615.0,213.2157,214.3507,212.6142,214.0597,82615.0
2016-03-21 10:30:00,220.29,221.09,219.29,219.44,22494.0,213.7007,214.4768,212.7307,212.8762,22494.0
2016-03-21 11:00:00,219.43,220.4,219.33,220.01,25638.0,212.8665,213.8075,212.7695,213.4291,25638.0
2016-03-21 11:30:00,220.09,220.3,219.67,219.87,13961.0,213.5067,213.7104,213.0993,213.2933,13961.0
2016-03-21 12:00:00,219.58,220.12,219.3,220.02,9551.0,213.012,213.5358,212.7404,213.4388,9551.0
2016-03-21 12:30:00,220.07,220.3,219.46,219.65,11263.0,213.4873,213.7104,212.8956,213.0799,11263.0
2016-03-21 13:00:00,219.8,220.26,219.48,220.0,19019.0,213.2254,213.6716,212.915,213.4194,19019.0
2016-03-21 13:30:00,220.0,220.0,219.43,219.7,16192.0,213.4194,213.4194,212.8665,213.1284,16192.0
2016-03-21 14:00:00,219.72,219.99,219.5,219.91,20111.0,213.1478,213.4097,212.9344,213.3321,20111.0
2016-03-21 14:30:00,219.84,220.45,219.83,220.39,13320.0,213.2642,213.856,213.2545,213.7978,13320.0
2016-03-21 15:00:00,220.45,220.99,220.32,220.86,13001.0,213.856,214.3798,213.7299,214.2537,13001.0
2016-03-21 15:30:00,220.87,221.08,220.47,221.04,40525.0,214.2634,214.4671,213.8754,214.4283,40525.0
2016-03-22 09:30:00,218.87,223.86,218.87,223.86,17733.0,212.3232,217.164,212.3232,217.164,17733.0
2016-03-22 10:00:00,223.41,223.46,222.05,222.27,11525.0,216.7274,216.7759,215.4081,215.6215,11525.0
2016-03-22 10:30:00,222.35,222.5,220.85,221.08,18224.0,215.6991,215.8446,214.244,214.4671,18224.0
2016-03-22 11:00:00,220.85,222.33,220.85,221.83,5600.0,214.244,215.6797,214.244,215.1947,5600.0
2016-03-22 11:30:00,221.84,222.46,221.17,221.4,5075.0,215.2044,215.8058,214.5544,214.7775,5075.0
2016-03-22 12:00:00,221.25,221.41,220.98,221.13,7622.0,214.632,214.7872,214.3701,214.5156,7622.0
2016-03-22 12:30:00,221.13,221.98,221.0,221.81,13892.0,214.5156,215.3402,214.3895,215.1753,13892.0
2016-03-22 13:00:00,221.66,222.08,221.45,222.08,7213.0,215.0298,215.4372,214.8261,215.4372,7213.0
2016-03-22 13:30:00,221.92,222.01,221.5,221.5,5000.0,215.282,215.3693,214.8746,214.8746,5000.0
2016-03-22 14:00:00,221.44,222.07,221.41,221.73,5911.0,214.8163,215.4275,214.7872,215.0977,5911.0
2016-03-22 14:30:00,221.72,222.76,221.53,221.89,46074.0,215.088,216.0969,214.9037,215.2529,46074.0
2016-03-22 15:00:00,221.9,221.9,220.61,220.7,17132.0,215.2626,215.2626,214.0112,214.0985,17132.0
2016-03-22 15:30:00,220.7,220.91,220.25,220.8,35705.0,214.0985,214.3022,213.6619,214.1955,35705.0
2016-03-23 09:30:00,220.82,221.56,219.25,220.48,8519.0,214.2149,214.9328,212.6919,213.8851,8519.0
2016-03-23 10:00:00,220.38,220.76,218.37,218.93,13034.0,213.7881,214.1567,211.8382,212.3814,13034.0
2016-03-23 10:30:00,218.99,219.97,218.64,219.64,8574.0,212.4396,213.3903,212.1001,213.0702,8574.0
2016-03-23 11:00:00,219.64,219.95,218.95,219.03,13546.0,213.0702,213.3709,212.4008,212.4784,13546.0
2016-03-23 11:30:00,219.05,219.09,217.54,217.68,9353.0,212.4978,212.5366,211.033,211.1688,9353.0
2016-03-23 12:00:00,217.99,218.37,217.67,217.82,4892.0,211.4695,211.8382,211.1591,211.3046,4892.0
2016-03-23 12:30:00,218.09,218.65,217.72,218.24,10200.0,211.5666,212.1098,211.2076,211.7121,10200.0
2016-03-23 13:00:00,218.5,218.5,217.91,218.31,5568.0,211.9643,211.9643,211.3919,211.78,5568.0
2016-03-23 13:30:00,218.1,218.38,217.71,218.17,10508.0,211.5763,211.8479,211.1979,211.6442,10508.0
2016-03-23 14:00:00,218.12,218.82,218.07,218.79,12128.0,211.5957,212.2747,211.5472,212.2456,12128.0
2016-03-23 14:30:00,218.61,218.93,218.06,218.07,14206.0,212.071,212.3814,211.5375,211.5472,14206.0
2016-03-23 15:00:00,218.23,218.26,217.62,217.92,14187.0,211.7024,211.7315,211.1106,211.4016,14187.0
2016-03-23 15:30:00,217.85,218.32,217.59,217.79,29243.0,211.3337,211.7897,211.0815,211.2755,29243.0
2016-03-24 09:30:00,217.43,220.4,215.01,216.3,39786.0,210.9263,213.8075,208.5787,209.8301,39786.0
2016-03-24 10:00:00,216.21,217.16,215.07,215.63,22741.0,209.7428,210.6644,208.6369,209.1801,22741.0
2016-03-24 10:30:00,215.39,215.68,214.11,214.35,22031.0,208.9473,209.2286,207.7056,207.9384,22031.0
2016-03-24 11:00:00,214.21,215.0,214.06,214.17,15652.0,207.8026,208.569,207.6571,207.7638,15652.0
2016-03-24 11:30:00,214.27,214.76,213.69,213.7,15311.0,207.8608,208.3362,207.2982,207.3079,15311.0
2016-03-24 12:00:00,213.93,214.65,213.62,213.63,11063.0,207.531,208.2295,207.2303,207.24,11063.0
2016-03-24 12:30:00,213.96,214.03,213.56,213.84,13244.0,207.5601,207.628,207.1721,207.4437,13244.0
2016-03-24 13:00:00,213.75,213.85,212.93,213.49,22534.0,207.3564,207.4534,206.5609,207.1041,22534.0
2016-03-24 13:30:00,213.51,214.18,213.09,213.82,24578.0,207.1235,207.7735,206.7161,207.4243,24578.0
2016-03-24 14:00:00,213.79,215.49,213.69,215.0,21954.0,207.3952,209.0443,207.2982,208.569,21954.0
2016-03-24 14:30:00,215.0,216.02,214.53,214.63,18007.0,208.569,209.5585,208.113,208.21,18007.0
2016-03-24 15:00:00,214.65,215.48,214.16,214.96,40111.0,208.2295,209.0346,207.7541,208.5302,40111.0
2016-03-24 15:30:00,215.07,215.21,214.52,214.91,64631.0,208.6369,208.7727,208.1033,208.4817,64631.0
2016-03-28 09:30:00,215.03,215.03,212.6,214.08,8122.0,208.5981,208.5981,206.2408,207.6765,8122.0
2016-03-28 10:00:00,214.3,215.26,214.05,214.6,24422.0,207.8899,208.8212,207.6474,208.1809,24422.0
2016-03-28 10:30:00,214.62,215.0,214.18,214.96,6731.0,208.2003,208.569,207.7735,208.5302,6731.0
2016-03-28 11:00:00,214.92,215.07,214.04,214.29,19606.0,208.4914,208.6369,207.6377,207.8802,19606.0
2016-03-28 11:30:00,214.29,214.96,214.05,214.96,9371.0,207.8802,208.5302,207.6474,208.5302,9371.0
2016-03-28 12:00:00,214.66,215.14,214.27,215.03,21471.0,208.2392,208.7048,207.8608,208.5981,21471.0
2016-03-28 12:30:00,215.0,217.22,214.88,217.21,20016.0,208.569,210.7226,208.4526,210.7129,20016.0
2016-03-28 13:00:00,217.08,217.21,216.39,216.64,14079.0,210.5868,210.7129,209.9174,210.1599,14079.0
2016-03-28 13:30:00,216.65,217.74,216.5,217.23,14788.0,210.1696,211.227,210.0241,210.7323,14788.0
2016-03-28 14:00:00,217.3,217.46,216.71,216.72,5198.0,210.8002,210.9554,210.2278,210.2375,5198.0
2016-03-28 14:30:00,216.55,216.69,215.23,215.28,10331.0,210.0726,210.2084,208.7921,208.8406,10331.0
2016-03-28 15:00:00,215.29,216.3,214.34,214.69,21549.0,208.8503,209.8301,207.9287,208.2683,21549.0
2016-03-28 15:30:00,214.37,215.74,214.35,215.58,47072.0,207.9578,209.2868,207.9384,209.1316,47072.0
2016-03-29 09:30:00,215.11,215.84,214.29,214.66,6177.0,208.6757,209.3839,207.8802,208.2392,6177.0
2016-03-29 10:00:00,214.63,216.64,213.34,214.12,8801.0,208.21,210.1599,206.9586,207.7153,8801.0
2016-03-29 10:30:00,214.11,214.58,212.94,214.43,32276.0,207.7056,208.1615,206.5706,208.016,32276.0
2016-03-29 11:00:00,214.56,215.37,214.44,215.04,15625.0,208.1421,208.9279,208.0257,208.6078,15625.0
2016-03-29 11:30:00,215.14,215.15,213.6,213.68,21349.0,208.7048,208.7145,207.2109,207.2885,21349.0
2016-03-29 12:00:00,213.63,214.27,213.09,213.84,22757.0,207.24,207.8608,206.7161,207.4437,22757.0
2016-03-29 12:30:00,213.95,215.8,213.74,214.64,40036.0,207.5504,209.3451,207.3467,208.2197,40036.0
2016-03-29 13:00:00,214.81,215.52,214.17,215.41,14435.0,208.3847,209.0734,207.7638,208.9667,14435.0
2016-03-29 13:30:00,215.6,216.36,215.6,215.94,8478.0,209.151,209.8883,209.151,209.4809,8478.0
2016-03-29 14:00:00,216.08,218.18,216.08,217.84,25655.0,209.6167,211.6539,209.6167,211.324,25655.0
2016-03-29 14:30:00,217.97,218.22,217.69,217.8,19609.0,211.4501,211.6927,211.1785,211.2852,19609.0
2016-03-29 15:00:00,217.86,218.36,217.49,218.36,19654.0,211.3434,211.8285,210.9845,211.8285,19654.0
2016-03-29 15:30:00,218.36,218.4,217.85,218.23,52236.0,211.8285,211.8673,211.3337,211.7024,52236.0
2016-03-30 09:30:00,220.0,220.01,218.41,218.41,9577.0,213.4194,213.4291,211.877,211.877,9577.0
2016-03-30 10:00:00,218.54,220.37,217.85,219.44,15764.0,212.0031,213.7784,211.3337,212.8762,15764.0
2016-03-30 10:30:00,219.36,219.41,217.65,217.65,5284.0,212.7986,212.8471,211.1397,211.1397,5284.0
2016-03-30 11:00:00,217.65,217.67,215.76,215.76,8510.0,211.1397,211.1591,209.3062,209.3062,8510.0
2016-03-30 11:30:00,215.72,216.61,215.06,215.8,17340.0,209.2674,210.1308,208.6272,209.3451,17340.0
2016-03-30 12:00:00,216.04,216.36,214.91,215.09,11131.0,209.5779,209.8883,208.4817,208.6563,11131.0
2016-03-30 12:30:00,215.28,215.82,215.02,215.73,8936.0,208.8406,209.3645,208.5884,209.2771,8936.0
2016-03-30 13:00:00,215.87,216.16,215.47,216.16,21375.0,209.413,209.6943,209.0249,209.6943,21375.0
2016-03-30 13:30:00,216.12,216.29,215.55,216.2,21250.0,209.6555,209.8204,209.1025,209.7331,21250.0
2016-03-30 14:00:00,216.2,217.29,216.05,217.29,28358.0,209.7331,210.7905,209.5876,210.7905,28358.0
2016-03-30 14:30:00,217.36,217.57,216.8,217.04,22042.0,210.8584,211.0621,210.3151,210.548,22042.0
2016-03-30 15:00:00,217.04,217.49,216.91,217.16,28296.0,210.548,210.9845,210.4218,210.6644,28296.0
2016-03-30 15:30:00,216.99,217.29,216.22,216.28,56089.0,210.4995,210.7905,209.7525,209.8107,56089.0
2016-03-31 09:30:00,215.23,216.74,214.12,215.11,24691.0,208.7921,210.2569,207.7153,208.6757,24691.0
2016-03-31 10:00:00,214.99,216.28,214.99,215.81,30079.0,208.5593,209.8107,208.5593,209.3548,30079.0
2016-03-31 10:30:00,215.8,216.83,215.67,216.37,34185.0,209.3451,210.3442,209.2189,209.898,34185.0
2016-03-31 11:00:00,216.3,217.08,215.91,216.38,31812.0,209.8301,210.5868,209.4518,209.9077,31812.0
2016-03-31 11:30:00,216.34,216.56,215.55,215.75,45936.0,209.8689,210.0823,209.1025,209.2965,45936.0
2016-03-31 12:00:00,215.76,216.36,215.04,216.19,26613.0,209.3062,209.8883,208.6078,209.7234,26613.0
2016-03-31 12:30:00,216.12,216.45,215.92,215.92,19823.0,209.6555,209.9756,209.4615,209.4615,19823.0
2016-03-31 13:00:00,216.07,216.22,215.42,216.04,29843.0,209.607,209.7525,208.9764,209.5779,29843.0
2016-03-31 13:30:00,216.02,216.61,215.49,216.44,15300.0,209.5585,210.1308,209.0443,209.9659,15300.0
2016-03-31 14:00:00,216.47,217.2,216.35,216.67,23792.0,209.995,210.7032,209.8786,210.189,23792.0
2016-03-31 14:30:00,216.75,217.14,216.43,216.83,25118.0,210.2666,210.645,209.9562,210.3442,25118.0
2016-03-31 15:00:00,216.82,217.92,216.72,217.56,25604.0,210.3345,211.4016,210.2375,211.0524,25604.0
2016-03-31 15:30:00,217.6,218.4,217.55,218.2,112730.0,211.0912,211.8673,211.0427,211.6733,112730.0
2016-04-01 09:30:00,216.07,218.1,215.49,218.03,18538.0,209.607,211.5763,209.0443,211.5083,18538.0
2016-04-01 10:00:00,218.16,220.9,217.81,219.53,45369.0,211.6345,214.2925,211.2949,212.9635,45369.0
2016-04-01 10:30:00,219.64,221.44,219.26,220.91,52672.0,213.0702,214.8163,212.7016,214.3022,52672.0
2016-04-01 11:00:00,221.31,221.31,220.43,220.74,13170.0,214.6902,214.6902,213.8366,214.1373,13170.0
2016-04-01 11:30:00,220.71,220.86,219.91,220.3,14986.0,214.1082,214.2537,213.3321,213.7104,14986.0
2016-04-01 12:00:00,220.4,221.26,219.88,221.26,14804.0,213.8075,214.6417,213.303,214.6417,14804.0
2016-04-01 12:30:00,221.18,222.0,221.08,221.55,10421.0,214.5641,215.3596,214.4671,214.9231,10421.0
2016-04-01 13:00:00,221.54,221.85,220.98,221.21,10043.0,214.9134,215.2141,214.3701,214.5932,10043.0
2016-04-01 13:30:00,221.23,222.03,221.16,221.65,8802.0,214.6126,215.3887,214.5447,215.0201,8802.0
2016-04-01 14:00:00,221.64,221.96,221.27,221.61,23607.0,215.0104,215.3208,214.6514,214.9813,23607.0
2016-04-01 14:30:00,221.72,222.8,221.72,222.76,14807.0,215.088,216.1357,215.088,216.0969,14807.0
2016-04-01 15:00:00,222.76,223.87,222.46,222.74,26179.0,216.0969,217.1737,215.8058,216.0775,26179.0
2016-04-01 15:30:00,222.68,223.62,222.59,223.35,51944.0,216.0193,216.9311,215.932,216.6692,51944.0
2016-04-04 09:30:00,222.32,223.11,221.64,223.11,21066.0,215.67,216.4364,215.0104,216.4364,21066.0
2016-04-04 10:00:00,223.17,223.17,220.45,220.45,29621.0,216.4946,216.4946,213.856,213.856,29621.0
2016-04-04 10:30:00,220.11,220.11,218.03,219.09,42351.0,213.5261,213.5261,211.5083,212.5366,42351.0
2016-04-04 11:00:00,219.0,219.38,218.53,219.0,20662.0,212.4493,212.818,211.9934,212.4493,20662.0
2016-04-04 11:30:00,218.76,220.23,218.73,220.02,26425.0,212.2165,213.6425,212.1874,213.4388,26425.0
2016-04-04 12:00:00,220.01,220.05,219.71,219.79,11915.0,213.4291,213.4679,213.1381,213.2157,11915.0
2016-04-04 12:30:00,219.6,219.96,219.27,219.27,11873.0,213.0314,213.3806,212.7113,212.7113,11873.0
2016-04-04 13:00:00,219.26,219.63,218.73,219.38,12822.0,212.7016,213.0605,212.1874,212.818,12822.0
2016-04-04 13:30:00,219.55,219.88,219.31,219.56,30181.0,212.9829,213.303,212.7501,212.9926,30181.0
2016-04-04 14:00:00,219.4,220.76,219.4,220.76,52004.0,212.8374,214.1567,212.8374,214.1567,52004.0
2016-04-04 14:30:00,220.65,220.71,220.09,220.48,19729.0,214.05,214.1082,213.5067,213.8851,19729.0
2016-04-04 15:00:00,220.51,220.59,219.99,220.22,28601.0,213.9142,213.9918,213.4097,213.6328,28601.0
2016-04-04 15:30:00,220.03,220.36,219.73,220.27,65456.0,213.4485,213.7687,213.1575,213.6813,65456.0
2016-04-05 09:30:00,217.47,221.68,217.47,221.68,15180.0,210.9651,215.0492,210.9651,215.0492,15180.0
2016-04-05 10:00:00,221.74,222.76,220.7,222.28,60774.0,215.1074,216.0969,214.0985,215.6312,60774.0
2016-04-05 10:30:00,222.25,224.04,221.72,224.01,52342.0,215.6021,217.3386,215.088,217.3095,52342.0
2016-04-05 11:00:00,223.85,225.37,223.5,223.96,52094.0,217.1543,218.6288,216.8147,217.261,52094.0
2016-04-05 11:30:00,224.16,224.5,223.5,224.34,36569.0,217.455,217.7848,216.8147,217.6296,36569.0
2016-04-05 12:00:00,224.39,225.23,224.1,225.08,40320.0,217.6781,218.493,217.3968,218.3475,40320.0
2016-04-05 12:30:00,225.1,225.26,224.58,224.95,31649.0,218.3669,218.5221,217.8624,218.2214,31649.0
2016-04-05 13:00:00,224.9,225.51,224.73,224.99,48822.0,218.1729,218.7646,218.0079,218.2602,48822.0
2016-04-05 13:30:00,225.0,225.31,224.66,224.99,16892.0,218.2699,218.5706,217.94,218.2602,16892.0
2016-04-05 14:00:00,224.88,226.4,224.88,226.15,55262.0,218.1535,219.628,218.1535,219.3855,55262.0
2016-04-05 14:30:00,226.11,226.68,225.05,225.85,60549.0,219.3467,219.8996,218.3184,219.0944,60549.0
2016-04-05 15:00:00,225.83,225.85,224.7,225.12,72643.0,219.075,219.0944,217.9788,218.3863,72643.0
2016-04-05 15:30:00,225.15,225.43,224.8,225.16,182637.0,218.4154,218.687,218.0758,218.4251,182637.0
2016-04-06 09:30:00,246.0,251.9,239.08,243.76,246811.0,238.6417,244.3652,231.9287,236.4687,246811.0
2016-04-06 10:00:00,244.5,253.98,243.67,252.44,165264.0,237.1866,246.383,236.3814,244.8891,165264.0
2016-04-06 10:30:00,251.91,252.18,247.0,249.0,86255.0,244.3749,244.6369,239.6118,241.552,86255.0
2016-04-06 11:00:00,249.42,250.99,249.0,250.98,58324.0,241.9594,243.4825,241.552,243.4728,58324.0
2016-04-06 11:30:00,250.51,251.96,249.5,249.89,60988.0,243.0168,244.4234,242.037,242.4154,60988.0
2016-04-06 12:00:00,250.0,250.22,248.84,249.22,80707.0,242.5221,242.7355,241.3968,241.7654,80707.0
2016-04-06 12:30:00,249.24,249.46,247.49,248.94,59889.0,241.7848,241.9982,240.0871,241.4938,59889.0
2016-04-06 13:00:00,249.0,249.29,247.54,248.18,41997.0,241.552,241.8333,240.1357,240.7565,41997.0
2016-04-06 13:30:00,248.32,249.08,248.0,249.03,34747.0,240.8923,241.6296,240.5819,241.5811,34747.0
2016-04-06 14:00:00,249.04,250.49,248.24,250.3,101641.0,241.5908,242.9974,240.8147,242.8131,101641.0
2016-04-06 14:30:00,250.3,250.6,249.59,250.47,59610.0,242.8131,243.1041,242.1243,242.978,59610.0
2016-04-06 15:00:00,250.47,254.55,250.31,253.78,94926.0,242.978,246.936,242.8228,246.189,94926.0
2016-04-06 15:30:00,253.68,255.14,253.65,255.04,174425.0,246.092,247.5083,246.0629,247.4113,174425.0
2016-04-07 09:30:00,254.78,258.12,251.55,252.18,48273.0,247.1591,250.3992,244.0257,244.6369,48273.0
2016-04-07 10:00:00,252.15,252.2,249.56,249.65,116020.0,244.6078,244.6563,242.0952,242.1825,116020.0
2016-04-07 10:30:00,249.4,250.89,247.6,250.47,88807.0,241.94,243.3854,240.1939,242.978,88807.0
2016-04-07 11:00:00,250.29,250.85,247.34,247.34,47107.0,242.8034,243.3466,239.9416,239.9416,47107.0
2016-04-07 11:30:00,247.66,249.33,247.17,248.79,52432.0,240.2521,241.8721,239.7767,241.3483,52432.0
2016-04-07 12:00:00,248.84,249.27,247.79,248.63,37389.0,241.3968,241.8139,240.3782,241.1931,37389.0
2016-04-07 12:30:00,248.54,249.42,248.08,248.55,55929.0,241.1057,241.9594,240.6595,241.1154,55929.0
2016-04-07 13:00:00,248.62,249.6,248.5,248.9,36736.0,241.1833,242.134,241.0669,241.455,36736.0
2016-04-07 13:30:00,248.9,248.9,247.75,247.92,30569.0,241.455,241.455,240.3394,240.5043,30569.0
2016-04-07 14:00:00,247.78,247.78,245.3,245.98,40876.0,240.3685,240.3685,237.9627,238.6223,40876.0
2016-04-07 14:30:00,246.01,246.64,245.46,245.75,55391.0,238.6514,239.2626,238.1179,238.3992,55391.0
2016-04-07 15:00:00,245.52,247.22,245.24,246.95,71008.0,238.1761,239.8252,237.9045,239.5633,71008.0
2016-04-07 15:30:00,246.85,248.78,246.37,248.3,214644.0,239.4663,241.3386,239.0007,240.8729,214644.0
2016-04-08 09:30:00,250.94,252.18,248.81,248.88,40341.0,243.434,244.6369,241.3677,241.4356,40341.0
2016-04-08 10:00:00,249.2,250.18,248.67,248.69,31219.0,241.746,242.6967,241.2319,241.2513,31219.0
2016-04-08 10:30:00,248.9,250.29,248.72,249.59,36519.0,241.455,242.8034,241.2804,242.1243,36519.0
2016-04-08 11:00:00,249.71,250.0,247.54,248.01,45846.0,242.2407,242.5221,240.1357,240.5916,45846.0
2016-04-08 11:30:00,248.13,248.51,246.65,247.9,31946.0,240.708,241.0766,239.2723,240.4849,31946.0
2016-04-08 12:00:00,247.92,248.06,246.2,246.88,49899.0,240.5043,240.6401,238.8357,239.4954,49899.0
2016-04-08 12:30:00,246.91,247.61,246.58,247.34,17198.0,239.5245,240.2036,239.2044,239.9416,17198.0
2016-04-08 13:00:00,247.11,247.19,246.23,246.39,24910.0,239.7185,239.7961,238.8648,239.0201,24910.0
2016-04-08 13:30:00,246.51,248.17,246.3,248.17,9359.0,239.1365,240.7468,238.9327,240.7468,9359.0
2016-04-08 14:00:00,248.06,248.86,248.0,248.29,20989.0,240.6401,241.4162,240.5819,240.8632,20989.0
2016-04-08 14:30:00,248.52,248.72,247.03,247.12,18105.0,241.0863,241.2804,239.6409,239.7282,18105.0
2016-04-08 15:00:00,247.13,248.3,247.0,247.88,22315.0,239.7379,240.8729,239.6118,240.4655,22315.0
2016-04-08 15:30:00,247.9,250.13,247.81,250.13,92534.0,240.4849,242.6482,240.3976,242.6482,92534.0
2016-04-11 09:30:00,251.0,252.46,248.81,252.06,16641.0,243.4922,244.9085,241.3677,244.5205,16641.0
2016-04-11 10:00:00,251.25,253.28,251.17,251.92,19364.0,243.7347,245.704,243.6571,244.3846,19364.0
2016-04-11 10:30:00,251.63,253.53,251.63,252.23,27263.0,244.1033,245.9465,244.1033,244.6854,27263.0
2016-04-11 11:00:00,252.06,252.17,248.95,250.3,18195.0,244.5205,244.6272,241.5035,242.8131,18195.0
2016-04-11 11:30:00,250.37,250.37,249.07,249.86,9692.0,242.881,242.881,241.6199,242.3863,9692.0
2016-04-11 12:00:00,249.88,250.35,249.09,249.6,31980.0,242.4057,242.8616,241.6393,242.134,31980.0
2016-04-11 12:30:00,249.45,249.47,248.66,248.72,32404.0,241.9885,242.0079,241.2222,241.2804,32404.0
2016-04-11 13:00:00,248.92,249.09,247.88,247.99,21841.0,241.4744,241.6393,240.4655,240.5722,21841.0
2016-04-11 13:30:00,248.0,248.34,247.56,247.62,15864.0,240.5819,240.9117,240.1551,240.2133,15864.0
2016-04-11 14:00:00,247.42,249.38,247.4,249.35,73103.0,240.0192,241.9206,239.9998,241.8915,73103.0
2016-04-11 14:30:00,249.3,250.18,249.19,249.61,25901.0,241.843,242.6967,241.7363,242.1437,25901.0
2016-04-11 15:00:00,249.56,249.78,249.13,249.24,16163.0,242.0952,242.3087,241.6781,241.7848,16163.0
2016-04-11 15:30:00,249.28,249.28,248.13,248.17,37517.0,241.8236,241.8236,240.708,240.7468,37517.0
2016-04-12 09:30:00,250.06,250.83,248.95,249.04,18249.0,242.5803,243.3272,241.5035,241.5908,18249.0
2016-04-12 10:00:00,249.14,249.44,248.29,249.04,8648.0,241.6878,241.9788,240.8632,241.5908,8648.0
2016-04-12 10:30:00,248.76,250.66,248.6,250.66,18766.0,241.3192,243.1623,241.1639,243.1623,18766.0
2016-04-12 11:00:00,250.84,252.73,250.64,252.69,33107.0,243.3369,245.1704,243.1429,245.1316,33107.0
2016-04-12 11:30:00,252.7,253.14,252.17,253.1,19514.0,245.1413,245.5681,244.6272,245.5293,19514.0
2016-04-12 12:00:00,253.24,253.43,252.89,253.2,17611.0,245.6652,245.8495,245.3256,245.6264,17611.0
2016-04-12 12:30:00,253.3,253.76,252.51,252.6,11309.0,245.7234,246.1696,244.957,245.0443,11309.0
2016-04-12 13:00:00,252.25,252.25,250.81,251.32,5827.0,244.7048,244.7048,243.3078,243.8026,5827.0
2016-04-12 13:30:00,251.53,252.29,251.02,252.11,9352.0,244.0063,244.7436,243.5116,244.569,9352.0
2016-04-12 14:00:00,252.33,252.8,251.0,251.29,11894.0,244.7824,245.2383,243.4922,243.7735,11894.0
2016-04-12 14:30:00,251.04,252.12,250.63,251.5,14406.0,243.531,244.5787,243.1332,243.9772,14406.0
2016-04-12 15:00:00,251.71,252.33,250.53,250.67,12364.0,244.1809,244.7824,243.0362,243.172,12364.0
2016-04-12 15:30:00,250.78,251.42,249.83,249.87,68753.0,243.2787,243.8996,242.3572,242.396,68753.0
2016-04-13 09:30:00,252.71,254.28,251.68,251.76,26935.0,245.151,246.674,244.1518,244.2294,26935.0
2016-04-13 10:00:00,251.77,252.48,250.59,251.03,17345.0,244.2391,244.9279,243.0944,243.5213,17345.0
2016-04-13 10:30:00,251.14,252.74,250.88,252.34,27903.0,243.628,245.1801,243.3757,244.7921,27903.0
2016-04-13 11:00:00,252.23,254.33,251.98,254.33,18222.0,244.6854,246.7226,244.4428,246.7226,18222.0
2016-04-13 11:30:00,254.25,256.13,254.2,256.0,15066.0,246.6449,248.4687,246.5964,248.3426,15066.0
2016-04-13 12:00:00,256.08,256.08,255.12,255.8,15677.0,248.4202,248.4202,247.4889,248.1486,15677.0
2016-04-13 12:30:00,255.71,256.48,255.54,255.9,10891.0,248.0613,248.8082,247.8964,248.2456,10891.0
2016-04-13 13:00:00,256.17,256.38,255.25,255.55,62233.0,248.5075,248.7112,247.615,247.9061,62233.0
2016-04-13 13:30:00,255.54,256.49,255.51,256.21,40291.0,247.8964,248.8179,247.8673,248.5463,40291.0
2016-04-13 14:00:00,256.21,256.39,255.71,255.87,20723.0,248.5463,248.7209,248.0613,248.2165,20723.0
2016-04-13 14:30:00,255.95,256.95,255.89,256.87,43232.0,248.2941,249.2642,248.2359,249.1866,43232.0
2016-04-13 15:00:00,256.7,257.1,256.47,256.91,47115.0,249.0217,249.4097,248.7985,249.2254,47115.0
2016-04-13 15:30:00,256.91,257.13,256.35,256.52,50828.0,249.2254,249.4388,248.6821,248.847,50828.0
2016-04-14 09:30:00,256.05,256.96,254.62,254.83,16239.0,248.5178,249.401,247.1298,247.3337,16239.0
2016-04-14 10:00:00,255.02,255.48,253.36,253.6,18013.0,247.5181,247.9645,245.9069,246.1398,18013.0
2016-04-14 10:30:00,253.58,254.18,252.76,253.71,18216.0,246.1204,246.7028,245.3246,246.2466,18216.0
2016-04-14 11:00:00,253.57,254.84,253.56,254.5,13696.0,246.1107,247.3434,246.101,247.0134,13696.0
2016-04-14 11:30:00,254.56,255.92,254.56,254.66,13391.0,247.0716,248.3916,247.0716,247.1687,13391.0
2016-04-14 12:00:00,254.89,255.95,254.67,255.29,20064.0,247.3919,248.4207,247.1784,247.7801,20064.0
2016-04-14 12:30:00,255.3,255.53,254.55,255.31,19094.0,247.7898,248.0131,247.0619,247.7995,19094.0
2016-04-14 13:00:00,255.45,255.81,255.08,255.08,10030.0,247.9354,248.2848,247.5763,247.5763,10030.0
2016-04-14 13:30:00,255.36,255.89,254.95,255.59,13230.0,247.8481,248.3625,247.4501,248.0713,13230.0
2016-04-14 14:00:00,255.18,255.42,254.76,255.22,12545.0,247.6734,247.9063,247.2657,247.7122,12545.0
2016-04-14 14:30:00,255.08,256.0,254.9,255.84,20218.0,247.5763,248.4692,247.4016,248.3139,20218.0
2016-04-14 15:00:00,256.0,256.16,255.21,255.21,15876.0,248.4692,248.6245,247.7025,247.7025,15876.0
2016-04-14 15:30:00,255.3,255.67,254.88,254.93,50580.0,247.7898,248.1489,247.3822,247.4307,50580.0
2016-04-15 09:30:00,255.29,255.29,253.61,255.05,8889.0,247.7801,247.7801,246.1495,247.5472,8889.0
2016-04-15 10:00:00,254.76,255.59,254.09,254.43,29847.0,247.2657,248.0713,246.6154,246.9454,29847.0
2016-04-15 10:30:00,254.48,254.69,253.59,254.69,17377.0,246.994,247.1978,246.1301,247.1978,17377.0
2016-04-15 11:00:00,255.15,256.12,254.92,255.7,9177.0,247.6442,248.5857,247.421,248.1781,9177.0
2016-04-15 11:30:00,255.72,256.04,254.82,255.68,10100.0,248.1975,248.5081,247.324,248.1587,10100.0
2016-04-15 12:00:00,255.72,255.77,255.25,255.42,18584.0,248.1975,248.246,247.7413,247.9063,18584.0
2016-04-15 12:30:00,255.23,255.42,254.78,254.79,11898.0,247.7219,247.9063,247.2851,247.2948,11898.0
2016-04-15 13:00:00,254.81,255.21,254.6,254.81,5467.0,247.3142,247.7025,247.1104,247.3142,5467.0
2016-04-15 13:30:00,254.86,255.54,254.86,255.1,3400.0,247.3628,248.0228,247.3628,247.5957,3400.0
2016-04-15 14:00:00,255.2,255.51,255.15,255.18,8113.0,247.6928,247.9937,247.6442,247.6734,8113.0
2016-04-15 14:30:00,255.29,255.54,255.04,255.54,7153.0,247.7801,248.0228,247.5375,248.0228,7153.0
2016-04-15 15:00:00,255.63,256.76,255.63,256.41,12337.0,248.1101,249.2069,248.1101,248.8672,12337.0
2016-04-15 15:30:00,256.45,256.88,256.16,256.69,38147.0,248.906,249.3234,248.6245,249.1389,38147.0
2016-04-18 09:30:00,255.73,257.87,255.61,257.06,11016.0,248.2072,250.2842,248.0907,249.4981,11016.0
2016-04-18 10:00:00,256.8,259.94,256.69,259.55,26603.0,249.2457,252.2933,249.1389,251.9148,26603.0
2016-04-18 10:30:00,259.72,260.22,259.42,259.99,12569.0,252.0798,252.5651,251.7886,252.3419,12569.0
2016-04-18 11:00:00,259.63,260.17,258.91,259.96,9472.0,251.9925,252.5166,251.2936,252.3128,9472.0
2016-04-18 11:30:00,259.97,260.47,259.89,260.08,24265.0,252.3225,252.8077,252.2448,252.4292,24265.0
2016-04-18 12:00:00,260.12,260.19,259.53,259.66,10448.0,252.468,252.536,251.8954,252.0216,10448.0
2016-04-18 12:30:00,259.71,260.48,259.7,260.39,9063.0,252.0701,252.8175,252.0604,252.7301,9063.0
2016-04-18 13:00:00,260.39,260.39,259.35,259.35,7970.0,252.7301,252.7301,251.7207,251.7207,7970.0
2016-04-18 13:30:00,259.1,259.11,258.54,258.75,12315.0,251.478,251.4878,250.9345,251.1383,12315.0
2016-04-18 14:00:00,258.75,258.84,257.9,258.74,8804.0,251.1383,251.2257,250.3133,251.1286,8804.0
2016-04-18 14:30:00,258.57,259.45,258.38,258.71,23238.0,250.9636,251.8178,250.7792,251.0995,23238.0
2016-04-18 15:00:00,258.79,258.79,258.23,258.26,11180.0,251.1772,251.1772,250.6336,250.6628,11180.0
2016-04-18 15:30:00,258.34,258.92,258.22,258.28,41483.0,250.7404,251.3033,250.6239,250.6822,41483.0
2016-04-19 09:30:00,259.33,259.79,258.62,259.45,7520.0,251.7013,252.1478,251.0122,251.8178,7520.0
2016-04-19 10:00:00,258.85,259.18,258.28,258.75,16337.0,251.2354,251.5557,250.6822,251.1383,16337.0
2016-04-19 10:30:00,258.42,258.84,257.01,257.5,6781.0,250.8181,251.2257,249.4495,249.9251,6781.0
2016-04-19 11:00:00,257.28,258.04,257.0,257.04,11693.0,249.7116,250.4492,249.4398,249.4786,11693.0
2016-04-19 11:30:00,257.21,258.93,257.21,258.15,5333.0,249.6436,251.313,249.6436,250.556,5333.0
2016-04-19 12:00:00,258.07,258.69,257.81,258.13,10037.0,250.4783,251.0801,250.226,250.5366,10037.0
2016-04-19 12:30:00,257.83,259.15,257.83,259.07,5922.0,250.2454,251.5266,250.2454,251.4489,5922.0
2016-04-19 13:00:00,259.28,259.89,258.79,259.78,8182.0,251.6528,252.2448,251.1772,252.138,8182.0
2016-04-19 13:30:00,259.69,259.79,258.76,259.56,19871.0,252.0507,252.1478,251.1481,251.9245,19871.0
2016-04-19 14:00:00,259.45,259.85,259.21,259.62,7597.0,251.8178,252.206,251.5848,251.9828,7597.0
2016-04-19 14:30:00,259.64,259.64,258.83,258.83,6419.0,252.0022,252.0022,251.216,251.216,6419.0
2016-04-19 15:00:00,259.0,259.36,258.55,258.91,7100.0,251.381,251.7304,250.9442,251.2936,7100.0
2016-04-19 15:30:00,259.04,259.58,258.89,259.34,35773.0,251.4198,251.9439,251.2742,251.711,35773.0
2016-04-20 09:30:00,260.0,260.68,257.73,259.46,11422.0,252.3516,253.0116,250.1484,251.8275,11422.0
2016-04-20 10:00:00,259.06,260.63,258.7,260.34,12250.0,251.4392,252.963,251.0898,252.6816,12250.0
2016-04-20 10:30:00,259.63,260.01,258.21,258.21,8438.0,251.9925,252.3613,250.6142,250.6142,8438.0
2016-04-20 11:00:00,258.23,260.3,258.23,260.25,8832.0,250.6336,252.6427,250.6336,252.5942,8832.0
2016-04-20 11:30:00,259.97,260.83,259.65,260.15,4850.0,252.3225,253.1572,252.0119,252.4972,4850.0
2016-04-20 12:00:00,260.51,260.53,259.38,259.41,7551.0,252.8466,252.866,251.7498,251.7789,7551.0
2016-04-20 12:30:00,259.36,260.21,259.36,259.8,4550.0,251.7304,252.5554,251.7304,252.1575,4550.0
2016-04-20 13:00:00,259.82,259.82,258.27,258.27,11170.0,252.1769,252.1769,250.6725,250.6725,11170.0
2016-04-20 13:30:00,258.46,259.47,258.46,259.2,20567.0,250.8569,251.8372,250.8569,251.5751,20567.0
2016-04-20 14:00:00,259.12,259.2,258.55,258.71,9006.0,251.4975,251.5751,250.9442,251.0995,9006.0
2016-04-20 14:30:00,258.72,259.29,258.69,258.91,17125.0,251.1092,251.6625,251.0801,251.2936,17125.0
2016-04-20 15:00:00,258.99,258.99,258.19,258.51,28067.0,251.3713,251.3713,250.5948,250.9054,28067.0
2016-04-20 15:30:00,258.51,258.51,257.2,257.4,46763.0,250.9054,250.9054,249.6339,249.8281,46763.0
2016-04-21 09:30:00,257.57,257.65,256.07,256.09,10291.0,249.9931,250.0707,248.5372,248.5566,10291.0
2016-04-21 10:00:00,256.57,257.51,256.07,257.1,9069.0,249.0225,249.9348,248.5372,249.5369,9069.0
2016-04-21 10:30:00,257.17,258.75,256.48,256.76,27054.0,249.6048,251.1383,248.9351,249.2069,27054.0
2016-04-21 11:00:00,256.78,256.88,255.62,256.0,17615.0,249.2263,249.3234,248.1004,248.4692,17615.0
2016-04-21 11:30:00,255.95,256.04,255.23,255.4,22321.0,248.4207,248.5081,247.7219,247.8869,22321.0
2016-04-21 12:00:00,255.25,255.45,254.27,254.8,13546.0,247.7413,247.9354,246.7901,247.3045,13546.0
2016-04-21 12:30:00,254.83,255.92,254.75,255.69,10785.0,247.3337,248.3916,247.256,248.1684,10785.0
2016-04-21 13:00:00,255.73,256.49,255.65,255.87,6838.0,248.2072,248.9448,248.1295,248.3431,6838.0
2016-04-21 13:30:00,255.73,255.92,254.91,255.08,38765.0,248.2072,248.3916,247.4113,247.5763,38765.0
2016-04-21 14:00:00,255.08,256.27,254.85,255.95,10448.0,247.5763,248.7313,247.3531,248.4207,10448.0
2016-04-21 14:30:00,255.95,255.99,255.08,255.09,7872.0,248.4207,248.4595,247.5763,247.586,7872.0
2016-04-21 15:00:00,255.12,255.49,254.02,254.1,30641.0,247.6151,247.9742,246.5475,246.6251,30641.0
2016-04-21 15:30:00,254.28,255.78,254.23,255.59,38035.0,246.7998,248.2557,246.7513,248.0713,38035.0
2016-04-22 09:30:00,254.84,255.88,254.51,255.14,39018.0,247.3434,248.3528,247.0231,247.6345,39018.0
2016-04-22 10:00:00,255.06,256.71,255.06,256.6,14506.0,247.5569,249.1584,247.5569,249.0516,14506.0
2016-04-22 10:30:00,256.64,257.37,255.28,255.34,17558.0,249.0904,249.7989,247.7704,247.8287,17558.0
2016-04-22 11:00:00,255.56,256.42,255.47,256.14,7401.0,248.0422,248.8769,247.9548,248.6051,7401.0
2016-04-22 11:30:00,256.29,256.84,255.78,256.19,87183.0,248.7507,249.2845,248.2557,248.6537,87183.0
2016-04-22 12:00:00,256.36,256.36,255.7,255.76,6274.0,248.8187,248.8187,248.1781,248.2363,6274.0
2016-04-22 12:30:00,255.91,256.43,255.77,255.97,21431.0,248.3819,248.8866,248.246,248.4401,21431.0
2016-04-22 13:00:00,255.88,256.54,255.87,256.12,6600.0,248.3528,248.9934,248.3431,248.5857,6600.0
2016-04-22 13:30:00,256.01,256.74,256.01,256.24,16271.0,248.4789,249.1875,248.4789,248.7022,16271.0
2016-04-22 14:00:00,256.13,256.72,256.11,256.5,7844.0,248.5954,249.1681,248.576,248.9545,7844.0
2016-04-22 14:30:00,256.42,256.71,256.09,256.22,14715.0,248.8769,249.1584,248.5566,248.6828,14715.0
2016-04-22 15:00:00,256.19,256.24,255.34,256.05,15692.0,248.6537,248.7022,247.8287,248.5178,15692.0
2016-04-22 15:30:00,256.0,256.3,255.49,256.27,35179.0,248.4692,248.7604,247.9742,248.7313,35179.0
2016-04-25 09:30:00,256.09,256.25,254.97,255.89,32985.0,248.5566,248.7119,247.4695,248.3625,32985.0
2016-04-25 10:00:00,255.65,256.13,252.71,252.99,29442.0,248.1295,248.5954,245.276,245.5478,29442.0
2016-04-25 10:30:00,253.16,254.09,252.97,253.79,11710.0,245.7128,246.6154,245.5284,246.3243,11710.0
2016-04-25 11:00:00,253.96,255.33,253.55,255.27,20840.0,246.4893,247.819,246.0913,247.7607,20840.0
2016-04-25 11:30:00,255.34,255.35,254.25,254.3,31213.0,247.8287,247.8384,246.7707,246.8193,31213.0
2016-04-25 12:00:00,254.21,254.21,252.48,252.58,16000.0,246.7319,246.7319,245.0528,245.1498,16000.0
2016-04-25 12:30:00,252.78,254.12,252.03,252.93,31667.0,245.344,246.6445,244.616,245.4896,31667.0
2016-04-25 13:00:00,253.07,253.36,252.77,253.22,11997.0,245.6254,245.9069,245.3343,245.771,11997.0
2016-04-25 13:30:00,253.1,253.54,253.03,253.28,11267.0,245.6546,246.0816,245.5866,245.8293,11267.0
2016-04-25 14:00:00,253.3,253.48,252.05,252.73,24574.0,245.8487,246.0234,244.6354,245.2954,24574.0
2016-04-25 14:30:00,252.67,253.24,252.45,252.84,12713.0,245.2372,245.7904,245.0237,245.4022,12713.0
2016-04-25 15:00:00,252.86,252.98,252.01,252.04,20109.0,245.4216,245.5381,244.5966,244.6257,20109.0
2016-04-25 15:30:00,252.18,253.06,252.06,252.87,51841.0,244.7616,245.6157,244.6451,245.4313,51841.0
2016-04-26 09:30:00,253.73,254.49,253.0,253.12,44382.0,246.266,247.0037,245.5575,245.674,44382.0
2016-04-26 10:00:00,253.32,254.99,253.32,253.88,19093.0,245.8681,247.489,245.8681,246.4116,19093.0
2016-04-26 10:30:00,253.97,254.52,253.51,253.51,18494.0,246.499,247.0328,246.0525,246.0525,18494.0
2016-04-26 11:00:00,253.75,255.32,253.66,254.83,30430.0,246.2854,247.8092,246.1981,247.3337,30430.0
2016-04-26 11:30:00,254.83,255.76,254.17,255.76,5854.0,247.3337,248.2363,246.6931,248.2363,5854.0
2016-04-26 12:00:00,255.72,256.49,255.35,255.98,9252.0,248.1975,248.9448,247.8384,248.4498,9252.0
2016-04-26 12:30:00,255.49,255.7,255.42,255.42,1783.0,247.9742,248.1781,247.9063,247.9063,1783.0
2016-04-26 13:00:00,255.01,255.8,255.01,255.43,3790.0,247.5084,248.2751,247.5084,247.916,3790.0
2016-04-26 13:30:00,255.56,255.98,254.53,254.86,24281.0,248.0422,248.4498,247.0425,247.3628,24281.0
2016-04-26 14:00:00,255.05,256.02,255.05,255.96,8115.0,247.5472,248.4887,247.5472,248.4304,8115.0
2016-04-26 14:30:00,255.69,255.9,255.22,255.41,8309.0,248.1684,248.3722,247.7122,247.8966,8309.0
2016-04-26 15:00:00,255.4,256.05,255.4,256.05,14024.0,247.8869,248.5178,247.8869,248.5178,14024.0
2016-04-26 15:30:00,256.05,256.67,255.94,256.42,36484.0,248.5178,249.1195,248.411,248.8769,36484.0
2016-04-27 09:30:00,256.21,257.58,254.35,255.97,88318.0,248.6731,250.0028,246.8678,248.4401,88318.0
2016-04-27 10:00:00,256.12,256.83,255.96,256.83,27677.0,248.5857,249.2748,248.4304,249.2748,27677.0
2016-04-27 10:30:00,256.47,257.55,256.43,257.09,40619.0,248.9254,249.9736,248.8866,249.5272,40619.0
2016-04-27 11:00:00,257.0,257.29,256.7,257.1,36085.0,249.4398,249.7213,249.1486,249.5369,36085.0
2016-04-27 11:30:00,257.25,257.93,257.02,257.82,20041.0,249.6825,250.3425,249.4592,250.2357,20041.0
2016-04-27 12:00:00,257.78,257.91,257.36,257.36,11528.0,250.1969,250.3231,249.7892,249.7892,11528.0
2016-04-27 12:30:00,257.36,257.45,257.14,257.27,11820.0,249.7892,249.8766,249.5757,249.7019,11820.0
2016-04-27 13:00:00,257.26,257.43,256.48,256.48,18386.0,249.6922,249.8572,248.9351,248.9351,18386.0
2016-04-27 13:30:00,256.41,256.42,255.49,255.5,21428.0,248.8672,248.8769,247.9742,247.984,21428.0
2016-04-27 14:00:00,255.65,256.64,254.83,256.56,41990.0,248.1295,249.0904,247.3337,249.0128,41990.0
2016-04-27 14:30:00,256.57,256.76,255.08,255.24,33444.0,249.0225,249.2069,247.5763,247.7316,33444.0
2016-04-27 15:00:00,255.26,255.4,254.34,254.39,64011.0,247.751,247.8869,246.8581,246.9066,64011.0
2016-04-27 15:30:00,254.53,254.94,253.85,254.67,97062.0,247.0425,247.4404,246.3825,247.1784,97062.0
2016-04-28 09:30:00,252.89,253.66,250.74,252.4,21530.0,245.4507,246.1981,243.364,244.9751,21530.0
2016-04-28 10:00:00,252.3,253.7,252.29,253.2,13524.0,244.8781,246.2369,244.8684,245.7516,13524.0
2016-04-28 10:30:00,253.26,255.5,253.26,255.47,31954.0,245.8098,247.984,245.8098,247.9548,31954.0
2016-04-28 11:00:00,255.48,255.59,254.19,255.14,14400.0,247.9645,248.0713,246.7125,247.6345,14400.0
2016-04-28 11:30:00,255.25,255.28,253.14,253.65,28333.0,247.7413,247.7704,245.6934,246.1884,28333.0
2016-04-28 12:00:00,253.51,253.59,252.74,252.74,31691.0,246.0525,246.1301,245.3051,245.3051,31691.0
2016-04-28 12:30:00,252.68,252.68,251.6,251.61,14753.0,245.2469,245.2469,244.1987,244.2084,14753.0
2016-04-28 13:00:00,251.83,251.88,250.38,250.4,20281.0,244.4219,244.4704,243.0146,243.034,20281.0
2016-04-28 13:30:00,250.59,251.15,250.07,250.09,17670.0,243.2184,243.7619,242.7137,242.7331,17670.0
2016-04-28 14:00:00,250.16,250.53,249.85,250.53,25814.0,242.801,243.1602,242.5002,243.1602,25814.0
2016-04-28 14:30:00,250.43,250.86,250.21,250.21,28655.0,243.0631,243.4804,242.8496,242.8496,28655.0
2016-04-28 15:00:00,250.22,250.64,246.33,246.65,74416.0,242.8593,243.2669,239.0837,239.3943,74416.0
2016-04-28 15:30:00,246.8,247.11,245.39,246.27,117794.0,239.5399,239.8408,238.1714,239.0255,117794.0
2016-04-29 09:30:00,245.93,246.8,242.03,242.06,39462.0,238.6955,239.5399,234.9102,234.9393,39462.0
2016-04-29 10:00:00,242.07,243.0,241.63,242.39,38522.0,234.949,235.8517,234.522,235.2596,38522.0
2016-04-29 10:30:00,242.56,244.06,241.54,241.91,23531.0,235.4246,236.8805,234.4346,234.7937,23531.0
2016-04-29 11:00:00,241.91,242.67,241.2,241.43,23268.0,234.7937,235.5314,234.1046,234.3278,23268.0
2016-04-29 11:30:00,241.16,241.75,239.4,241.38,36266.0,234.0658,234.6384,232.3576,234.2793,36266.0
2016-04-29 12:00:00,241.35,241.72,240.08,241.64,24826.0,234.2502,234.6093,233.0176,234.5317,24826.0
2016-04-29 12:30:00,241.64,241.83,240.92,241.38,19509.0,234.5317,234.7161,233.8329,234.2793,19509.0
2016-04-29 13:00:00,241.4,241.45,240.88,240.98,34547.0,234.2987,234.3473,233.794,233.8911,34547.0
2016-04-29 13:30:00,240.96,242.23,240.96,241.69,22089.0,233.8717,235.1043,233.8717,234.5802,22089.0
2016-04-29 14:00:00,241.67,242.09,241.12,241.89,50571.0,234.5608,234.9684,234.027,234.7743,50571.0
2016-04-29 14:30:00,241.91,242.12,241.24,241.71,26578.0,234.7937,234.9975,234.1434,234.5996,26578.0
2016-04-29 15:00:00,241.71,242.7,241.71,242.11,38033.0,234.5996,235.5605,234.5996,234.9878,38033.0
2016-04-29 15:30:00,242.33,243.95,242.23,243.89,95097.0,235.2014,236.7737,235.1043,236.7155,95097.0
2016-05-02 09:30:00,245.35,245.5,243.39,244.83,28652.0,238.1325,238.2781,236.2302,237.6278,28652.0
2016-05-02 10:00:00,245.04,245.47,244.2,244.58,25667.0,237.8317,238.249,237.0164,237.3852,25667.0
2016-05-02 10:30:00,244.5,244.85,242.77,243.58,10517.0,237.3075,237.6472,235.6284,236.4146,10517.0
2016-05-02 11:00:00,243.51,244.26,243.3,243.75,12414.0,236.3467,237.0746,236.1428,236.5796,12414.0
2016-05-02 11:30:00,243.7,243.9,242.63,242.79,21067.0,236.5311,236.7252,235.4925,235.6478,21067.0
2016-05-02 12:00:00,242.83,243.58,242.5,243.08,14820.0,235.6867,236.4146,235.3664,235.9293,14820.0
2016-05-02 12:30:00,243.14,243.58,242.63,243.29,20376.0,235.9875,236.4146,235.4925,236.1331,20376.0
2016-05-02 13:00:00,243.25,244.75,243.18,244.03,24438.0,236.0943,237.5502,236.0264,236.8514,24438.0
2016-05-02 13:30:00,243.89,244.18,243.62,243.91,29419.0,236.7155,236.997,236.4534,236.7349,29419.0
2016-05-02 14:00:00,243.91,245.2,243.78,245.09,32576.0,236.7349,237.9869,236.6087,237.8802,32576.0
2016-05-02 14:30:00,245.09,245.09,244.41,244.93,27810.0,237.8802,237.8802,237.2202,237.7249,27810.0
2016-05-02 15:00:00,244.86,245.53,244.69,244.94,28075.0,237.6569,238.3072,237.4919,237.7346,28075.0
2016-05-02 15:30:00,245.13,245.82,243.57,245.09,364459.0,237.919,238.5887,236.4049,237.8802,364459.0
2016-05-03 09:30:00,244.95,245.47,242.8,242.85,105206.0,237.7443,238.249,235.6575,235.7061,105206.0
2016-05-03 10:00:00,242.99,244.39,242.63,244.01,70009.0,235.842,237.2008,235.4925,236.832,70009.0
2016-05-03 10:30:00,244.0,244.0,242.54,242.8,28895.0,236.8222,236.8222,235.4052,235.6575,28895.0
2016-05-03 11:00:00,242.73,244.04,242.56,242.93,38095.0,235.5896,236.8611,235.4246,235.7837,38095.0
2016-05-03 11:30:00,242.77,243.76,242.67,243.04,34680.0,235.6284,236.5893,235.5314,235.8905,34680.0
2016-05-03 12:00:00,243.06,243.3,242.68,242.92,14553.0,235.9099,236.1428,235.5411,235.774,14553.0
2016-05-03 12:30:00,243.02,243.85,243.02,243.52,16951.0,235.8711,236.6767,235.8711,236.3564,16951.0
2016-05-03 13:00:00,243.35,244.18,243.08,244.18,12211.0,236.1914,236.997,235.9293,236.997,12211.0
2016-05-03 13:30:00,243.98,244.73,243.77,244.03,21758.0,236.8028,237.5308,236.599,236.8514,21758.0
2016-05-03 14:00:00,244.05,244.07,243.18,243.29,25538.0,236.8708,236.8902,236.0264,236.1331,25538.0
2016-05-03 14:30:00,243.48,243.83,243.07,243.35,16899.0,236.3175,236.6572,235.9196,236.1914,16899.0
2016-05-03 15:00:00,243.34,243.53,241.94,242.07,21146.0,236.1817,236.3661,234.8228,234.949,21146.0
2016-05-03 15:30:00,241.9,242.78,241.55,242.23,79186.0,234.784,235.6381,234.4443,235.1043,79186.0
2016-05-04 09:30:00,240.49,242.87,240.0,241.28,27196.0,233.4155,235.7255,232.9399,234.1823,27196.0
2016-05-04 10:00:00,242.09,243.98,241.72,242.47,16624.0,234.9684,236.8028,234.6093,235.3373,16624.0
2016-05-04 10:30:00,242.15,242.25,241.38,242.02,24631.0,235.0267,235.1237,234.2793,234.9005,24631.0
2016-05-04 11:00:00,242.2,242.92,241.2,241.48,37135.0,235.0752,235.774,234.1046,234.3764,37135.0
2016-05-04 11:30:00,241.43,242.02,240.95,241.64,19014.0,234.3278,234.9005,233.862,234.5317,19014.0
2016-05-04 12:00:00,241.42,242.09,240.8,240.81,9985.0,234.3181,234.9684,233.7164,233.7261,9985.0
2016-05-04 12:30:00,240.9,241.34,240.57,241.14,8044.0,233.8134,234.2405,233.4931,234.0464,8044.0
2016-05-04 13:00:00,241.05,242.44,241.05,242.38,13294.0,233.959,235.3081,233.959,235.2499,13294.0
2016-05-04 13:30:00,242.32,242.38,241.17,241.17,19635.0,235.1917,235.2499,234.0755,234.0755,19635.0
2016-05-04 14:00:00,241.37,241.55,240.5,241.12,15035.0,234.2696,234.4443,233.4252,234.027,15035.0
2016-05-04 14:30:00,241.17,242.01,241.14,241.71,24540.0,234.0755,234.8908,234.0464,234.5996,24540.0
2016-05-04 15:00:00,241.63,242.36,241.28,242.26,21047.0,234.522,235.2305,234.1823,235.1334,21047.0
2016-05-04 15:30:00,242.12,242.86,241.82,242.25,44102.0,234.9975,235.7158,234.7064,235.1237,44102.0
2016-05-05 09:30:00,243.09,244.52,242.42,244.35,21104.0,235.939,237.3269,235.2887,237.1619,21104.0
2016-05-05 10:00:00,244.07,244.84,242.5,243.25,31239.0,236.8902,237.6375,235.3664,236.0943,31239.0
2016-05-05 10:30:00,243.17,244.74,243.12,243.93,17816.0,236.0167,237.5405,235.9681,236.7543,17816.0
2016-05-05 11:00:00,243.87,244.71,243.86,244.2,25669.0,236.6961,237.5114,236.6864,237.0164,25669.0
2016-05-05 11:30:00,244.33,244.66,243.98,244.11,28020.0,237.1425,237.4628,236.8028,236.929,28020.0
2016-05-05 12:00:00,244.31,244.59,243.98,244.59,21365.0,237.1231,237.3949,236.8028,237.3949,21365.0
2016-05-05 12:30:00,244.86,245.99,244.85,245.69,10400.0,237.6569,238.7537,237.6472,238.4625,10400.0
2016-05-05 13:00:00,245.68,245.68,243.6,243.84,13465.0,238.4528,238.4528,236.434,236.667,13465.0
2016-05-05 13:30:00,243.83,244.75,243.75,244.42,7454.0,236.6572,237.5502,236.5796,237.2299,7454.0
2016-05-05 14:00:00,244.55,244.77,244.24,244.41,28037.0,237.3561,237.5696,237.0552,237.2202,28037.0
2016-05-05 14:30:00,244.41,244.58,243.91,243.99,22263.0,237.2202,237.3852,236.7349,236.8125,22263.0
2016-05-05 15:00:00,243.76,244.29,243.39,244.01,25204.0,236.5893,237.1037,236.2302,236.832,25204.0
2016-05-05 15:30:00,244.28,244.34,243.86,244.01,40387.0,237.094,237.1522,236.6864,236.832,40387.0
2016-05-06 09:30:00,243.64,244.66,242.9,243.15,19562.0,236.4728,237.4628,235.7546,235.9973,19562.0
2016-05-06 10:00:00,242.98,244.98,242.98,244.07,10390.0,235.8323,237.7734,235.8323,236.8902,10390.0
2016-05-06 10:30:00,244.27,244.43,243.14,244.03,8663.0,237.0843,237.2396,235.9875,236.8514,8663.0
2016-05-06 11:00:00,243.94,245.36,243.94,245.24,5000.0,236.764,238.1422,236.764,238.0258,5000.0
2016-05-06 11:30:00,245.24,245.24,244.21,244.41,16565.0,238.0258,238.0258,237.0261,237.2202,16565.0
2016-05-06 12:00:00,244.15,244.86,244.15,244.86,8291.0,236.9678,237.6569,236.9678,237.6569,8291.0
2016-05-06 12:30:00,244.82,245.12,244.28,244.67,13903.0,237.6181,237.9093,237.094,237.4725,13903.0
2016-05-06 13:00:00,244.44,244.69,244.11,244.69,12617.0,237.2493,237.4919,236.929,237.4919,12617.0
2016-05-06 13:30:00,244.45,244.69,244.17,244.44,7971.0,237.259,237.4919,236.9872,237.2493,7971.0
2016-05-06 14:00:00,244.64,244.93,244.4,244.67,25735.0,237.4434,237.7249,237.2105,237.4725,25735.0
2016-05-06 14:30:00,244.77,244.79,244.28,244.71,6600.0,237.5696,237.589,237.094,237.5114,6600.0
2016-05-06 15:00:00,244.83,245.28,244.37,244.9,13119.0,237.6278,238.0646,237.1814,237.6958,13119.0
2016-05-06 15:30:00,244.81,245.47,244.65,245.42,32590.0,237.6084,238.249,237.4531,238.2005,32590.0
2016-05-09 09:30:00,245.0,247.36,245.0,246.87,14244.0,237.7928,240.0834,237.7928,239.6078,14244.0
2016-05-09 10:00:00,246.87,247.39,246.56,247.11,11503.0,239.6078,240.1125,239.3069,239.8408,11503.0
2016-05-09 10:30:00,246.86,247.37,246.03,247.14,9671.0,239.5981,240.0931,238.7925,239.8699,9671.0
2016-05-09 11:00:00,247.19,247.69,246.18,246.83,18368.0,239.9184,240.4037,238.9381,239.569,18368.0
2016-05-09 11:30:00,246.94,247.75,246.79,247.41,19511.0,239.6758,240.4619,239.5302,240.1319,19511.0
2016-05-09 12:00:00,247.53,248.47,247.17,247.91,17810.0,240.2484,241.1608,239.899,240.6172,17810.0
2016-05-09 12:30:00,247.89,248.25,247.54,247.89,9235.0,240.5978,240.9472,240.2581,240.5978,9235.0
2016-05-09 13:00:00,247.77,248.75,247.56,248.74,12675.0,240.4813,241.4325,240.2775,241.4228,12675.0
2016-05-09 13:30:00,248.74,248.99,248.22,248.38,14781.0,241.4228,241.6655,240.9181,241.0734,14781.0
2016-05-09 14:00:00,248.36,249.0,248.01,249.0,18924.0,241.054,241.6752,240.7143,241.6752,18924.0
2016-05-09 14:30:00,248.84,249.88,248.66,249.6,21499.0,241.5199,242.5293,241.3452,242.2575,21499.0
2016-05-09 15:00:00,249.52,250.16,249.21,250.12,33298.0,242.1799,242.801,241.879,242.7622,33298.0
2016-05-09 15:30:00,250.12,250.12,248.46,248.81,71355.0,242.7622,242.7622,241.151,241.4907,71355.0
2016-05-10 09:30:00,248.94,251.98,248.94,251.15,23427.0,241.6169,244.5675,241.6169,243.7619,23427.0
2016-05-10 10:00:00,251.23,251.52,249.5,249.99,27403.0,243.8396,244.121,242.1605,242.636,27403.0
2016-05-10 10:30:00,250.0,250.4,249.48,249.48,21602.0,242.6457,243.034,242.141,242.141,21602.0
2016-05-10 11:00:00,249.53,250.05,249.38,249.8,26725.0,242.1896,242.6943,242.044,242.4516,26725.0
2016-05-10 11:30:00,249.95,250.29,249.61,250.09,15605.0,242.5972,242.9272,242.2672,242.7331,15605.0
2016-05-10 12:00:00,250.1,251.42,249.88,250.91,8655.0,242.7428,244.024,242.5293,243.529,8655.0
2016-05-10 12:30:00,251.22,251.82,250.42,251.69,11280.0,243.8299,244.4122,243.0534,244.286,11280.0
2016-05-10 13:00:00,251.71,251.78,251.09,251.39,10917.0,244.3054,244.3734,243.7037,243.9949,10917.0
2016-05-10 13:30:00,251.23,252.39,251.09,252.3,29588.0,243.8396,244.9654,243.7037,244.8781,29588.0
2016-05-10 14:00:00,252.12,252.12,251.27,251.69,12975.0,244.7034,244.7034,243.8784,244.286,12975.0
2016-05-10 14:30:00,251.58,252.55,251.54,251.83,12000.0,244.1793,245.1207,244.1404,244.4219,12000.0
2016-05-10 15:00:00,252.0,252.09,251.57,251.99,13472.0,244.5869,244.6743,244.1696,244.5772,13472.0
2016-05-10 15:30:00,251.95,252.65,251.53,252.3,60043.0,244.5384,245.2178,244.1307,244.8781,60043.0
2016-05-11 09:30:00,251.98,252.66,250.49,252.41,11119.0,244.5675,245.2275,243.1213,244.9848,11119.0
2016-05-11 10:00:00,252.37,254.65,251.91,254.28,24607.0,244.946,247.159,244.4996,246.7998,24607.0
2016-05-11 10:30:00,254.42,254.82,252.94,253.1,27180.0,246.9357,247.324,245.4993,245.6546,27180.0
2016-05-11 11:00:00,253.06,253.64,251.95,253.01,10175.0,245.6157,246.1787,244.5384,245.5672,10175.0
2016-05-11 11:30:00,253.01,254.48,252.9,254.24,12241.0,245.5672,246.994,245.4604,246.761,12241.0
2016-05-11 12:00:00,253.9,253.91,252.15,252.15,12304.0,246.431,246.4407,244.7325,244.7325,12304.0
2016-05-11 12:30:00,252.52,253.35,252.41,253.16,20184.0,245.0916,245.8972,244.9848,245.7128,20184.0
2016-05-11 13:00:00,253.28,253.28,251.53,251.76,8787.0,245.8293,245.8293,244.1307,244.354,8787.0
2016-05-11 13:30:00,252.01,252.68,251.8,252.4,9821.0,244.5966,245.2469,244.3928,244.9751,9821.0
2016-05-11 14:00:00,252.45,252.75,251.73,252.51,9830.0,245.0237,245.3148,244.3249,245.0819,9830.0
2016-05-11 14:30:00,252.48,252.7,251.64,251.91,10900.0,245.0528,245.2663,244.2375,244.4996,10900.0
2016-05-11 15:00:00,251.78,252.17,251.64,251.92,14336.0,244.3734,244.7519,244.2375,244.5093,14336.0
2016-05-11 15:30:00,251.9,252.16,251.59,252.0,61432.0,244.4899,244.7422,244.189,244.5869,61432.0
2016-05-12 09:30:00,253.77,255.04,251.48,252.46,8107.0,246.3048,247.5375,244.0822,245.0334,8107.0
2016-05-12 10:00:00,252.05,252.87,251.4,252.0,14119.0,244.6354,245.4313,244.0046,244.5869,14119.0
2016-05-12 10:30:00,251.88,252.87,251.62,252.0,14644.0,244.4704,245.4313,244.2181,244.5869,14644.0
2016-05-12 11:00:00,251.91,251.91,250.85,251.18,7251.0,244.4996,244.4996,243.4707,243.791,7251.0
2016-05-12 11:30:00,251.22,251.71,250.85,250.86,16623.0,243.8299,244.3054,243.4707,243.4804,16623.0
2016-05-12 12:00:00,250.82,251.3,250.6,251.13,5475.0,243.4416,243.9075,243.2281,243.7425,5475.0
2016-05-12 12:30:00,251.06,251.25,250.0,251.24,10136.0,243.6746,243.859,242.6457,243.8493,10136.0
2016-05-12 13:00:00,251.49,251.49,250.67,251.33,7155.0,244.0919,244.0919,243.296,243.9366,7155.0
2016-05-12 13:30:00,251.24,251.65,250.85,251.55,7434.0,243.8493,244.2472,243.4707,244.1501,7434.0
2016-05-12 14:00:00,251.98,253.47,251.8,252.92,10911.0,244.5675,246.0137,244.3928,245.4798,10911.0
2016-05-12 14:30:00,253.11,253.33,252.54,253.03,11774.0,245.6643,245.8778,245.111,245.5866,11774.0
2016-05-12 15:00:00,253.19,253.64,252.97,253.19,15374.0,245.7419,246.1787,245.5284,245.7419,15374.0
2016-05-12 15:30:00,253.11,253.17,251.77,252.04,40487.0,245.6643,245.7225,244.3637,244.6257,40487.0
2016-05-13 09:30:00,250.88,251.57,250.05,251.36,8715.0,243.4999,244.1696,242.6943,243.9657,8715.0
2016-05-13 10:00:00,251.39,253.08,250.55,250.87,11745.0,243.9949,245.6351,243.1796,243.4902,11745.0
2016-05-13 10:30:00,250.66,251.48,250.02,250.76,13563.0,243.2863,244.0822,242.6652,243.3834,13563.0
2016-05-13 11:00:00,250.75,251.57,250.15,250.9,13528.0,243.3737,244.1696,242.7913,243.5193,13528.0
2016-05-13 11:30:00,250.99,251.4,249.04,249.2,16611.0,243.6066,244.0046,241.714,241.8693,16611.0
2016-05-13 12:00:00,249.19,249.59,248.54,249.11,12278.0,241.8596,242.2478,241.2287,241.7819,12278.0
2016-05-13 12:30:00,249.05,249.16,248.21,248.37,10325.0,241.7237,241.8305,240.9084,241.0637,10325.0
2016-05-13 13:00:00,248.31,248.85,247.99,248.28,12698.0,241.0055,241.5296,240.6949,240.9763,12698.0
2016-05-13 13:30:00,248.33,248.34,247.25,247.74,9221.0,241.0249,241.0346,239.9766,240.4522,9221.0
2016-05-13 14:00:00,247.84,248.44,247.16,247.16,9750.0,240.5493,241.1316,239.8893,239.8893,9750.0
2016-05-13 14:30:00,247.09,247.25,246.24,246.61,12972.0,239.8213,239.9766,238.9964,239.3555,12972.0
2016-05-13 15:00:00,246.74,247.5,246.33,247.08,22833.0,239.4816,240.2193,239.0837,239.8116,22833.0
2016-05-13 15:30:00,247.09,248.24,247.07,247.26,63547.0,239.8213,240.9375,239.8019,239.9863,63547.0
2016-05-16 09:30:00,247.35,251.53,247.35,251.45,11396.0,240.0737,244.1307,240.0737,244.0531,11396.0
2016-05-16 10:00:00,251.44,252.0,250.32,250.47,8532.0,244.0434,244.5869,242.9563,243.1019,8532.0
2016-05-16 10:30:00,250.78,251.75,250.43,251.5,20656.0,243.4028,244.3443,243.0631,244.1016,20656.0
2016-05-16 11:00:00,251.46,252.38,251.05,252.38,24342.0,244.0628,244.9557,243.6649,244.9557,24342.0
2016-05-16 11:30:00,252.41,253.39,252.08,253.26,12092.0,244.9848,245.936,244.6646,245.8098,12092.0
2016-05-16 12:00:00,253.13,253.13,252.36,252.53,8362.0,245.6837,245.6837,244.9363,245.1013,8362.0
2016-05-16 12:30:00,252.35,252.39,251.18,251.51,20978.0,244.9266,244.9654,243.791,244.1113,20978.0
2016-05-16 13:00:00,251.77,252.08,251.01,251.01,25257.0,244.3637,244.6646,243.626,243.626,25257.0
2016-05-16 13:30:00,251.17,251.76,250.9,251.72,22492.0,243.7813,244.354,243.5193,244.3151,22492.0
2016-05-16 14:00:00,251.79,252.54,251.73,252.07,12059.0,244.3831,245.111,244.3249,244.6549,12059.0
2016-05-16 14:30:00,252.12,252.16,251.27,251.58,14581.0,244.7034,244.7422,243.8784,244.1793,14581.0
2016-05-16 15:00:00,251.71,251.8,250.62,250.66,22423.0,244.3054,244.3928,243.2475,243.2863,22423.0
2016-05-16 15:30:00,250.67,251.91,250.62,251.52,68703.0,243.296,244.4996,243.2475,244.121,68703.0
2016-05-17 09:30:00,251.78,251.78,249.28,250.01,19654.0,244.3734,244.3734,241.9469,242.6554,19654.0
2016-05-17 10:00:00,250.02,250.02,247.37,248.2,37716.0,242.6652,242.6652,240.0931,240.8987,37716.0
2016-05-17 10:30:00,247.84,249.21,247.78,248.65,20225.0,240.5493,241.879,240.491,241.3355,20225.0
2016-05-17 11:00:00,248.97,249.26,248.39,248.86,19622.0,241.646,241.9275,241.0831,241.5393,19622.0
2016-05-17 11:30:00,248.57,249.46,248.57,249.11,31401.0,241.2578,242.1216,241.2578,241.7819,31401.0
2016-05-17 12:00:00,249.13,249.26,247.93,248.22,12420.0,241.8013,241.9275,240.6366,240.9181,12420.0
2016-05-17 12:30:00,248.46,249.18,248.27,249.18,20388.0,241.151,241.8499,240.9666,241.8499,20388.0
2016-05-17 13:00:00,249.19,249.83,248.87,249.68,8322.0,241.8596,242.4807,241.549,242.3352,8322.0
2016-05-17 13:30:00,249.81,250.09,248.64,248.64,10746.0,242.4613,242.7331,241.3258,241.3258,10746.0
2016-05-17 14:00:00,248.65,248.65,246.45,247.22,13556.0,241.3355,241.3355,239.2002,239.9475,13556.0
2016-05-17 14:30:00,247.43,247.88,246.73,247.3,14236.0,240.1513,240.5881,239.4719,240.0252,14236.0
2016-05-17 15:00:00,247.38,247.92,246.36,246.82,11224.0,240.1028,240.6269,239.1128,239.5593,11224.0
2016-05-17 15:30:00,246.49,247.72,246.48,247.53,37362.0,239.239,240.4328,239.2293,240.2484,37362.0
2016-05-18 09:30:00,247.54,249.68,246.65,249.38,16590.0,240.2581,242.3352,239.3943,242.044,16590.0
2016-05-18 10:00:00,249.44,250.57,249.44,249.84,15177.0,242.1022,243.199,242.1022,242.4905,15177.0
2016-05-18 10:30:00,249.63,249.71,248.04,248.04,7876.0,242.2866,242.3643,240.7434,240.7434,7876.0
2016-05-18 11:00:00,248.02,249.15,247.32,248.33,22992.0,240.724,241.8207,240.0446,241.0249,22992.0
2016-05-18 11:30:00,248.35,249.53,248.35,248.72,30588.0,241.0443,242.1896,241.0443,241.4034,30588.0
2016-05-18 12:00:00,248.61,249.67,248.38,248.98,17483.0,241.2966,242.3255,241.0734,241.6557,17483.0
2016-05-18 12:30:00,248.85,250.6,248.83,250.6,8950.0,241.5296,243.2281,241.5102,243.2281,8950.0
2016-05-18 13:00:00,250.93,250.98,250.17,250.59,10614.0,243.5484,243.5969,242.8107,243.2184,10614.0
2016-05-18 13:30:00,250.7,251.06,249.9,249.9,6738.0,243.3252,243.6746,242.5487,242.5487,6738.0
2016-05-18 14:00:00,249.72,249.72,247.42,247.69,13280.0,242.374,242.374,240.1416,240.4037,13280.0
2016-05-18 14:30:00,247.41,248.75,246.97,248.74,17064.0,240.1319,241.4325,239.7049,241.4228,17064.0
2016-05-18 15:00:00,248.13,249.09,246.75,246.88,30027.0,240.8308,241.7625,239.4913,239.6175,30027.0
2016-05-18 15:30:00,246.9,248.41,246.86,248.21,34124.0,239.6369,241.1025,239.5981,240.9084,34124.0
2016-05-19 09:30:00,246.25,247.41,244.51,244.62,10288.0,239.0061,240.1319,237.3172,237.424,10288.0
2016-05-19 10:00:00,245.11,245.91,244.63,245.91,10490.0,237.8996,238.6761,237.4337,238.6761,10490.0
2016-05-19 10:30:00,245.78,245.81,243.51,243.94,20032.0,238.5499,238.579,236.3467,236.764,20032.0
2016-05-19 11:00:00,243.62,245.16,243.45,244.38,10207.0,236.4534,237.9481,236.2884,237.1911,10207.0
2016-05-19 11:30:00,244.25,244.7,243.19,243.96,17868.0,237.0649,237.5017,236.0361,236.7834,17868.0
2016-05-19 12:00:00,243.96,244.74,243.86,244.1,10492.0,236.7834,237.5405,236.6864,236.9193,10492.0
2016-05-19 12:30:00,244.09,244.57,243.67,243.79,13891.0,236.9096,237.3755,236.502,236.6184,13891.0
2016-05-19 13:00:00,243.92,245.21,243.83,244.73,9535.0,236.7446,237.9967,236.6572,237.5308,9535.0
2016-05-19 13:30:00,244.93,245.97,244.78,245.14,7700.0,237.7249,238.7343,237.5793,237.9287,7700.0
2016-05-19 14:00:00,245.27,245.98,245.08,245.94,7670.0,238.0549,238.744,237.8705,238.7052,7670.0
2016-05-19 14:30:00,245.85,245.89,244.99,245.06,8067.0,238.6178,238.6566,237.7831,237.8511,8067.0
2016-05-19 15:00:00,245.0,246.27,245.0,246.02,26716.0,237.7928,239.0255,237.7928,238.7828,26716.0
2016-05-19 15:30:00,246.16,246.31,245.62,245.8,29678.0,238.9187,239.0643,238.3946,238.5693,29678.0
2016-05-20 09:30:00,247.98,250.52,246.08,250.51,39998.0,240.6852,243.1504,238.8411,243.1407,39998.0
2016-05-20 10:00:00,250.59,251.03,249.82,249.82,9057.0,243.2184,243.6454,242.471,242.471,9057.0
2016-05-20 10:30:00,250.21,251.49,249.97,251.17,24353.0,242.8496,244.0919,242.6166,243.7813,24353.0
2016-05-20 11:00:00,251.02,251.61,250.41,251.61,34273.0,243.6357,244.2084,243.0437,244.2084,34273.0
2016-05-20 11:30:00,251.62,252.09,251.2,251.92,21596.0,244.2181,244.6743,243.8104,244.5093,21596.0
2016-05-20 12:00:00,251.91,251.91,250.58,250.58,8377.0,244.4996,244.4996,243.2087,243.2087,8377.0
2016-05-20 12:30:00,250.5,251.63,250.4,251.15,14489.0,243.131,244.2278,243.034,243.7619,14489.0
2016-05-20 13:00:00,251.24,251.65,251.2,251.41,2633.0,243.8493,244.2472,243.8104,244.0143,2633.0
2016-05-20 13:30:00,251.3,251.84,251.0,251.6,8494.0,243.9075,244.4316,243.6163,244.1987,8494.0
2016-05-20 14:00:00,251.56,252.6,251.5,252.33,8967.0,244.1599,245.1693,244.1016,244.9072,8967.0
2016-05-20 14:30:00,252.4,252.5,251.75,251.81,14738.0,244.9751,245.0722,244.3443,244.4025,14738.0
2016-05-20 15:00:00,251.85,251.86,251.02,251.51,13130.0,244.4413,244.451,243.6357,244.1113,13130.0
2016-05-20 15:30:00,251.53,251.53,250.77,250.88,45481.0,244.1307,244.1307,243.3931,243.4999,45481.0
2016-05-23 09:30:00,250.43,252.0,250.06,251.02,12963.0,243.0631,244.5869,242.704,243.6357,12963.0
2016-05-23 10:00:00,251.34,252.14,250.7,251.34,27546.0,243.9463,244.7228,243.3252,243.9463,27546.0
2016-05-23 10:30:00,251.28,251.96,251.11,251.49,24922.0,243.8881,244.5481,243.7231,244.0919,24922.0
2016-05-23 11:00:00,251.75,251.92,251.3,251.62,19045.0,244.3443,244.5093,243.9075,244.2181,19045.0
2016-05-23 11:30:00,251.16,251.3,249.92,250.3,6865.0,243.7716,243.9075,242.5681,242.9369,6865.0
2016-05-23 12:00:00,250.69,251.57,250.62,251.31,4120.0,243.3154,244.1696,243.2475,243.9172,4120.0
2016-05-23 12:30:00,251.28,251.88,251.2,251.44,3665.0,243.8881,244.4704,243.8104,244.0434,3665.0
2016-05-23 13:00:00,251.68,252.05,251.4,251.58,6389.0,244.2763,244.6354,244.0046,244.1793,6389.0
2016-05-23 13:30:00,251.83,251.85,250.98,251.34,14900.0,244.4219,244.4413,243.5969,243.9463,14900.0
2016-05-23 14:00:00,251.4,252.45,251.07,252.37,9528.0,244.0046,245.0237,243.6843,244.946,9528.0
2016-05-23 14:30:00,252.42,252.89,251.77,252.68,16253.0,244.9946,245.4507,244.3637,245.2469,16253.0
2016-05-23 15:00:00,252.48,252.71,251.43,251.69,18670.0,245.0528,245.276,244.0337,244.286,18670.0
2016-05-23 15:30:00,251.7,251.95,250.75,251.07,35211.0,244.2957,244.5384,243.3737,243.6843,35211.0
2016-05-24 09:30:00,252.3,254.09,250.1,253.32,11642.0,244.8781,246.6154,242.7428,245.8681,11642.0
2016-05-24 10:00:00,252.76,254.8,252.76,254.76,25278.0,245.3246,247.3045,245.3246,247.2657,25278.0
2016-05-24 10:30:00,254.75,256.96,254.5,256.96,23400.0,247.256,249.401,247.0134,249.401,23400.0
2016-05-24 11:00:00,256.96,258.22,256.62,257.86,40885.0,249.401,250.6239,249.071,250.2745,40885.0
2016-05-24 11:30:00,257.97,257.97,256.85,257.11,26293.0,250.3813,250.3813,249.2942,249.5466,26293.0
2016-05-24 12:00:00,256.82,256.83,256.03,256.4,13398.0,249.2651,249.2748,248.4984,248.8575,13398.0
2016-05-24 12:30:00,256.56,257.06,255.82,257.06,7294.0,249.0128,249.4981,248.2945,249.4981,7294.0
2016-05-24 13:00:00,257.09,257.33,256.53,256.54,4173.0,249.5272,249.7601,248.9837,248.9934,4173.0
2016-05-24 13:30:00,256.59,256.88,255.93,255.99,5901.0,249.0419,249.3234,248.4013,248.4595,5901.0
2016-05-24 14:00:00,255.99,256.46,255.53,255.67,16904.0,248.4595,248.9157,248.0131,248.1489,16904.0
2016-05-24 14:30:00,255.57,256.25,255.49,256.0,19432.0,248.0519,248.7119,247.9742,248.4692,19432.0
2016-05-24 15:00:00,256.0,257.26,256.0,256.89,23950.0,248.4692,249.6922,248.4692,249.3331,23950.0
2016-05-24 15:30:00,256.94,257.16,256.08,256.13,53133.0,249.3816,249.5951,248.5469,248.5954,53133.0
2016-05-25 09:30:00,257.02,258.27,256.74,256.92,9812.0,249.4592,250.6725,249.1875,249.3622,9812.0
2016-05-25 10:00:00,257.1,257.34,255.02,255.35,8018.0,249.5369,249.7698,247.5181,247.8384,8018.0
2016-05-25 10:30:00,255.07,256.16,255.06,255.67,14053.0,247.5666,248.6245,247.5569,248.1489,14053.0
2016-05-25 11:00:00,255.73,255.88,254.5,255.07,13312.0,248.2072,248.3528,247.0134,247.5666,13312.0
2016-05-25 11:30:00,254.91,256.63,254.43,256.63,6600.0,247.4113,249.0807,246.9454,249.0807,6600.0
2016-05-25 12:00:00,256.8,256.9,256.15,256.67,4130.0,249.2457,249.3428,248.6148,249.1195,4130.0
2016-05-25 12:30:00,256.57,256.82,255.98,256.34,25174.0,249.0225,249.2651,248.4498,248.7992,25174.0
2016-05-25 13:00:00,256.25,257.3,256.09,256.23,24700.0,248.7119,249.731,248.5566,248.6925,24700.0
2016-05-25 13:30:00,256.42,256.59,255.82,256.2,16885.0,248.8769,249.0419,248.2945,248.6634,16885.0
2016-05-25 14:00:00,256.0,256.31,255.65,255.84,17358.0,248.4692,248.7701,248.1295,248.3139,17358.0
2016-05-25 14:30:00,255.72,255.93,255.01,255.37,10296.0,248.1975,248.4013,247.5084,247.8578,10296.0
2016-05-25 15:00:00,255.39,256.16,255.01,256.16,9337.0,247.8772,248.6245,247.5084,248.6245,9337.0
2016-05-25 15:30:00,256.16,256.17,255.61,255.84,28394.0,248.6245,248.6342,248.0907,248.3139,28394.0
2016-05-26 09:30:00,256.54,257.66,255.94,256.51,16493.0,248.9934,250.0804,248.411,248.9642,16493.0
2016-05-26 10:00:00,256.52,257.01,255.34,255.34,16950.0,248.9739,249.4495,247.8287,247.8287,16950.0
2016-05-26 10:30:00,255.61,256.06,254.8,254.8,16174.0,248.0907,248.5275,247.3045,247.3045,16174.0
2016-05-26 11:00:00,254.54,254.98,254.27,254.65,10221.0,247.0522,247.4792,246.7901,247.159,10221.0
2016-05-26 11:30:00,254.63,254.9,254.21,254.75,4625.0,247.1395,247.4016,246.7319,247.256,4625.0
2016-05-26 12:00:00,254.78,254.81,254.05,254.35,8400.0,247.2851,247.3142,246.5766,246.8678,8400.0
2016-05-26 12:30:00,254.35,254.79,253.86,253.87,6924.0,246.8678,247.2948,246.3922,246.4019,6924.0
2016-05-26 13:00:00,253.84,254.6,253.84,254.6,2602.0,246.3728,247.1104,246.3728,247.1104,2602.0
2016-05-26 13:30:00,254.46,255.61,254.25,255.2,7657.0,246.9745,248.0907,246.7707,247.6928,7657.0
2016-05-26 14:00:00,255.33,255.33,254.68,254.85,2809.0,247.819,247.819,247.1881,247.3531,2809.0
2016-05-26 14:30:00,254.69,255.34,254.64,254.92,6331.0,247.1978,247.8287,247.1492,247.421,6331.0
2016-05-26 15:00:00,255.0,255.78,254.82,255.61,12563.0,247.4987,248.2557,247.324,248.0907,12563.0
2016-05-26 15:30:00,255.65,255.88,255.05,255.21,27942.0,248.1295,248.3528,247.5472,247.7025,27942.0
2016-05-27 09:30:00,256.13,256.42,255.12,255.73,7569.0,248.5954,248.8769,247.6151,248.2072,7569.0
2016-05-27 10:00:00,255.49,256.58,255.43,256.04,15268.0,247.9742,249.0322,247.916,248.5081,15268.0
2016-05-27 10:30:00,255.96,256.36,255.49,255.49,4530.0,248.4304,248.8187,247.9742,247.9742,4530.0
2016-05-27 11:00:00,256.02,256.68,255.57,256.68,2600.0,248.4887,249.1292,248.0519,249.1292,2600.0
2016-05-27 11:30:00,256.53,257.09,256.01,256.29,8613.0,248.9837,249.5272,248.4789,248.7507,8613.0
2016-05-27 12:00:00,256.34,256.62,256.23,256.54,2638.0,248.7992,249.071,248.6925,248.9934,2638.0
2016-05-27 12:30:00,256.63,256.79,256.02,256.02,3812.0,249.0807,249.236,248.4887,248.4887,3812.0
2016-05-27 13:00:00,256.11,256.38,255.78,255.84,3500.0,248.576,248.8381,248.2557,248.3139,3500.0
2016-05-27 13:30:00,255.64,255.76,255.16,255.63,7269.0,248.1198,248.2363,247.654,248.1101,7269.0
2016-05-27 14:00:00,255.8,255.82,255.32,255.79,2458.0,248.2751,248.2945,247.8092,248.2654,2458.0
2016-05-27 14:30:00,255.78,256.01,255.48,255.5,5130.0,248.2557,248.4789,247.9645,247.984,5130.0
2016-05-27 15:00:00,255.68,255.88,255.33,255.59,4780.0,248.1587,248.3528,247.819,248.0713,4780.0
2016-05-27 15:30:00,255.62,256.21,255.62,256.13,21699.0,248.1004,248.6731,248.1004,248.5954,21699.0
2016-05-31 09:30:00,257.32,262.89,257.32,262.19,58089.0,249.7504,255.1566,249.7504,254.4772,58089.0
2016-05-31 10:00:00,262.19,264.0,261.89,263.08,48373.0,254.4772,256.2339,254.186,255.341,48373.0
2016-05-31 10:30:00,263.12,263.21,261.59,262.05,45745.0,255.3798,255.4671,253.8948,254.3413,45745.0
2016-05-31 11:00:00,262.03,262.35,261.25,261.25,43885.0,254.3219,254.6324,253.5648,253.5648,43885.0
2016-05-31 11:30:00,261.25,261.99,261.0,261.61,23660.0,253.5648,254.283,253.3222,253.9142,23660.0
2016-05-31 12:00:00,261.6,262.05,261.06,261.9,16634.0,253.9045,254.3413,253.3804,254.1957,16634.0
2016-05-31 12:30:00,261.68,261.74,261.07,261.22,69109.0,253.9822,254.0404,253.3901,253.5357,69109.0
2016-05-31 13:00:00,261.2,261.62,261.07,261.4,25174.0,253.5163,253.9239,253.3901,253.7104,25174.0
2016-05-31 13:30:00,261.4,261.63,261.21,261.3,17295.0,253.7104,253.9336,253.526,253.6133,17295.0
2016-05-31 14:00:00,261.15,261.15,259.81,260.16,15481.0,253.4677,253.4677,252.1672,252.5069,15481.0
2016-05-31 14:30:00,260.16,260.16,258.87,259.22,18240.0,252.5069,252.5069,251.2548,251.5945,18240.0
2016-05-31 15:00:00,259.04,259.58,258.87,259.25,18391.0,251.4198,251.9439,251.2548,251.6236,18391.0
2016-05-31 15:30:00,259.29,259.44,258.8,259.0,82244.0,251.6625,251.808,251.1869,251.381,82244.0
2016-06-01 09:30:00,258.78,258.78,255.25,256.27,27552.0,251.1675,251.1675,247.7413,248.7313,27552.0
2016-06-01 10:00:00,256.31,257.23,255.35,256.01,20313.0,248.7701,249.6631,247.8384,248.4789,20313.0
2016-06-01 10:30:00,255.78,255.97,254.17,255.52,24064.0,248.2557,248.4401,246.6931,248.0034,24064.0
2016-06-01 11:00:00,255.9,256.71,255.45,256.07,12343.0,248.3722,249.1584,247.9354,248.5372,12343.0
2016-06-01 11:30:00,255.85,256.37,254.89,255.58,16124.0,248.3237,248.8284,247.3919,248.0616,16124.0
2016-06-01 12:00:00,255.6,256.37,255.06,255.5,10943.0,248.081,248.8284,247.5569,247.984,10943.0
2016-06-01 12:30:00,255.86,256.41,254.92,255.26,8835.0,248.3334,248.8672,247.421,247.751,8835.0
2016-06-01 13:00:00,255.57,255.79,254.5,254.86,17100.0,248.0519,248.2654,247.0134,247.3628,17100.0
2016-06-01 13:30:00,255.03,255.78,254.91,255.78,13134.0,247.5278,248.2557,247.4113,248.2557,13134.0
2016-06-01 14:00:00,255.62,256.12,255.24,255.76,13128.0,248.1004,248.5857,247.7316,248.2363,13128.0
2016-06-01 14:30:00,255.73,256.1,254.9,256.1,13137.0,248.2072,248.5663,247.4016,248.5663,13137.0
2016-06-01 15:00:00,256.12,256.16,255.64,256.0,26053.0,248.5857,248.6245,248.1198,248.4692,26053.0
2016-06-01 15:30:00,255.86,256.05,254.97,255.04,89737.0,248.3334,248.5178,247.4695,247.5375,89737.0
2016-06-02 09:30:00,253.88,254.69,252.43,253.87,12508.0,246.4116,247.1978,245.0043,246.4019,12508.0
2016-06-02 10:00:00,253.32,255.09,253.32,254.2,17241.0,245.8681,247.586,245.8681,246.7222,17241.0
2016-06-02 10:30:00,254.0,254.13,253.02,253.53,8861.0,246.5281,246.6543,245.5769,246.0719,8861.0
2016-06-02 11:00:00,253.57,254.1,252.61,252.99,15795.0,246.1107,246.6251,245.179,245.5478,15795.0
2016-06-02 11:30:00,253.0,253.04,252.39,252.74,24899.0,245.5575,245.5963,244.9654,245.3051,24899.0
2016-06-02 12:00:00,252.82,253.27,252.42,253.03,7155.0,245.3828,245.8195,244.9946,245.5866,7155.0
2016-06-02 12:30:00,253.4,253.42,252.8,253.42,10507.0,245.9457,245.9651,245.3634,245.9651,10507.0
2016-06-02 13:00:00,253.37,253.49,252.28,252.28,10920.0,245.9166,246.0331,244.8587,244.8587,10920.0
2016-06-02 13:30:00,252.71,254.06,252.27,253.97,9559.0,245.276,246.5863,244.849,246.499,9559.0
2016-06-02 14:00:00,254.01,254.91,253.54,254.73,13244.0,246.5378,247.4113,246.0816,247.2366,13244.0
2016-06-02 14:30:00,254.37,254.59,254.0,254.47,15943.0,246.8872,247.1007,246.5281,246.9842,15943.0
2016-06-02 15:00:00,254.52,255.1,253.8,255.05,28535.0,247.0328,247.5957,246.334,247.5472,28535.0
2016-06-02 15:30:00,255.17,255.52,254.82,255.51,28517.0,247.6637,248.0034,247.324,247.9937,28517.0
2016-06-03 09:30:00,253.37,254.35,251.32,251.76,34485.0,245.9166,246.8678,243.9269,244.354,34485.0
2016-06-03 10:00:00,251.45,252.86,251.08,252.18,16240.0,244.0531,245.4216,243.694,244.7616,16240.0
2016-06-03 10:30:00,252.31,253.6,252.31,252.78,8173.0,244.8878,246.1398,244.8878,245.344,8173.0
2016-06-03 11:00:00,253.02,253.11,251.95,252.12,9330.0,245.5769,245.6643,244.5384,244.7034,9330.0
2016-06-03 11:30:00,252.12,254.26,252.1,254.26,19388.0,244.7034,246.7804,244.684,246.7804,19388.0
2016-06-03 12:00:00,254.26,254.44,253.38,254.32,11938.0,246.7804,246.9551,245.9263,246.8387,11938.0
2016-06-03 12:30:00,254.55,254.55,253.37,253.37,1817.0,247.0619,247.0619,245.9166,245.9166,1817.0
2016-06-03 13:00:00,253.72,253.78,252.81,252.83,9195.0,246.2563,246.3145,245.3731,245.3925,9195.0
2016-06-03 13:30:00,252.83,253.34,252.48,253.34,4455.0,245.3925,245.8875,245.0528,245.8875,4455.0
2016-06-03 14:00:00,253.14,253.29,252.86,253.16,4100.0,245.6934,245.839,245.4216,245.7128,4100.0
2016-06-03 14:30:00,253.2,254.65,253.19,254.65,4391.0,245.7516,247.159,245.7419,247.159,4391.0
2016-06-03 15:00:00,254.38,254.51,253.35,254.41,15148.0,246.8969,247.0231,245.8972,246.926,15148.0
2016-06-03 15:30:00,254.63,255.01,254.37,254.58,44903.0,247.1395,247.5084,246.8872,247.091,44903.0
2016-06-06 09:30:00,254.89,255.66,253.38,255.63,7479.0,247.3919,248.1392,245.9263,248.1101,7479.0
2016-06-06 10:00:00,254.88,255.21,254.01,254.01,10931.0,247.3822,247.7025,246.5378,246.5378,10931.0
2016-06-06 10:30:00,253.7,254.1,252.4,253.43,22213.0,246.2369,246.6251,244.9751,245.9748,22213.0
2016-06-06 11:00:00,253.38,253.62,252.56,253.14,13648.0,245.9263,246.1593,245.1304,245.6934,13648.0
2016-06-06 11:30:00,253.23,253.76,252.82,253.36,24077.0,245.7807,246.2951,245.3828,245.9069,24077.0
2016-06-06 12:00:00,253.41,253.95,253.0,253.04,15540.0,245.9554,246.4795,245.5575,245.5963,15540.0
2016-06-06 12:30:00,253.33,253.68,252.69,253.05,27985.0,245.8778,246.2175,245.2566,245.606,27985.0
2016-06-06 13:00:00,253.0,253.65,253.0,253.21,8437.0,245.5575,246.1884,245.5575,245.7613,8437.0
2016-06-06 13:30:00,253.08,253.39,252.67,253.23,16616.0,245.6351,245.936,245.2372,245.7807,16616.0
2016-06-06 14:00:00,253.24,253.8,253.02,253.38,12784.0,245.7904,246.334,245.5769,245.9263,12784.0
2016-06-06 14:30:00,253.38,253.55,252.8,252.81,12842.0,245.9263,246.0913,245.3634,245.3731,12842.0
2016-06-06 15:00:00,252.94,252.97,252.46,252.76,14807.0,245.4993,245.5284,245.0334,245.3246,14807.0
2016-06-06 15:30:00,252.68,252.76,251.97,252.06,55949.0,245.2469,245.3246,244.5578,244.6451,55949.0
2016-06-07 09:30:00,252.56,253.78,252.51,253.05,22946.0,245.1304,246.3145,245.0819,245.606,22946.0
2016-06-07 10:00:00,253.07,253.25,252.32,252.76,29229.0,245.6254,245.8001,244.8975,245.3246,29229.0
2016-06-07 10:30:00,252.93,253.17,252.45,252.91,9149.0,245.4896,245.7225,245.0237,245.4701,9149.0
2016-06-07 11:00:00,252.95,253.11,252.29,252.71,23783.0,245.509,245.6643,244.8684,245.276,23783.0
2016-06-07 11:30:00,252.95,254.57,252.49,253.99,39110.0,245.509,247.0813,245.0625,246.5184,39110.0
2016-06-07 12:00:00,254.15,254.8,253.94,254.8,19373.0,246.6737,247.3045,246.4698,247.3045,19373.0
2016-06-07 12:30:00,254.66,255.39,254.33,255.39,5004.0,247.1687,247.8772,246.8484,247.8772,5004.0
2016-06-07 13:00:00,255.39,256.13,255.19,256.13,5664.0,247.8772,248.5954,247.6831,248.5954,5664.0
2016-06-07 13:30:00,256.01,256.27,255.64,255.9,6931.0,248.4789,248.7313,248.1198,248.3722,6931.0
2016-06-07 14:00:00,255.85,256.75,255.76,256.29,8654.0,248.3237,249.1972,248.2363,248.7507,8654.0
2016-06-07 14:30:00,256.17,256.88,255.76,256.53,33830.0,248.6342,249.3234,248.2363,248.9837,33830.0
2016-06-07 15:00:00,256.57,257.85,256.46,257.85,38637.0,249.0225,250.2648,248.9157,250.2648,38637.0
2016-06-07 15:30:00,257.84,258.45,257.58,258.22,71766.0,250.2551,250.8472,250.0028,250.6239,71766.0
2016-06-08 09:30:00,258.55,259.55,257.08,259.49,21533.0,250.9442,251.9148,249.5175,251.8566,21533.0
2016-06-08 10:00:00,259.25,259.4,258.3,258.73,27270.0,251.6236,251.7692,250.7016,251.1189,27270.0
2016-06-08 10:30:00,258.69,259.53,258.38,259.06,11641.0,251.0801,251.8954,250.7792,251.4392,11641.0
2016-06-08 11:00:00,259.12,259.64,258.84,259.64,11770.0,251.4975,252.0022,251.2257,252.0022,11770.0
2016-06-08 11:30:00,259.71,260.25,259.11,259.11,6055.0,252.0701,252.5942,251.4878,251.4878,6055.0
2016-06-08 12:00:00,259.11,260.06,259.11,259.78,7977.0,251.4878,252.4098,251.4878,252.138,7977.0
2016-06-08 12:30:00,259.78,260.09,259.16,260.09,13884.0,252.138,252.4389,251.5363,252.4389,13884.0
2016-06-08 13:00:00,260.12,260.12,259.46,259.77,7552.0,252.468,252.468,251.8275,252.1283,7552.0
2016-06-08 13:30:00,259.56,260.15,259.28,259.44,13275.0,251.9245,252.4972,251.6528,251.808,13275.0
2016-06-08 14:00:00,259.32,260.02,259.15,259.68,6505.0,251.6916,252.371,251.5266,252.041,6505.0
2016-06-08 14:30:00,259.62,260.26,259.39,260.19,10686.0,251.9828,252.6039,251.7595,252.536,10686.0
2016-06-08 15:00:00,260.09,260.25,259.48,259.49,13168.0,252.4389,252.5942,251.8469,251.8566,13168.0
2016-06-08 15:30:00,259.48,259.75,259.26,259.53,28367.0,251.8469,252.1089,251.6333,251.8954,28367.0
2016-06-09 09:30:00,257.29,259.93,256.71,259.26,16210.0,249.7213,252.2836,249.1584,251.6333,16210.0
2016-06-09 10:00:00,259.5,259.5,257.5,257.87,7319.0,251.8663,251.8663,249.9251,250.2842,7319.0
2016-06-09 10:30:00,257.59,258.26,257.35,258.15,18509.0,250.0125,250.6628,249.7795,250.556,18509.0
2016-06-09 11:00:00,257.99,258.36,257.74,258.18,13983.0,250.4007,250.7598,250.1581,250.5851,13983.0
2016-06-09 11:30:00,258.13,258.36,257.5,257.51,12591.0,250.5366,250.7598,249.9251,249.9348,12591.0
2016-06-09 12:00:00,257.5,258.35,257.5,258.31,9632.0,249.9251,250.7501,249.9251,250.7113,9632.0
2016-06-09 12:30:00,258.32,258.69,258.04,258.69,20599.0,250.721,251.0801,250.4492,251.0801,20599.0
2016-06-09 13:00:00,258.7,259.39,258.14,259.39,6361.0,251.0898,251.7595,250.5463,251.7595,6361.0
2016-06-09 13:30:00,259.51,259.54,259.11,259.35,12176.0,251.876,251.9051,251.4878,251.7207,12176.0
2016-06-09 14:00:00,259.42,259.51,258.49,258.49,17983.0,251.7886,251.876,250.886,250.886,17983.0
2016-06-09 14:30:00,258.49,258.97,258.31,258.76,5645.0,250.886,251.3519,250.7113,251.1481,5645.0
2016-06-09 15:00:00,258.65,259.0,258.4,258.66,9564.0,251.0413,251.381,250.7986,251.051,9564.0
2016-06-09 15:30:00,258.67,258.86,258.12,258.4,41959.0,251.0607,251.2451,250.5269,250.7986,41959.0
2016-06-10 09:30:00,256.63,256.85,254.54,256.0,15217.0,249.0807,249.2942,247.0522,248.4692,15217.0
2016-06-10 10:00:00,256.33,256.66,254.97,256.11,18690.0,248.7895,249.1098,247.4695,248.576,18690.0
2016-06-10 10:30:00,256.46,256.6,255.7,255.7,8470.0,248.9157,249.0516,248.1781,248.1781,8470.0
2016-06-10 11:00:00,254.76,255.78,254.76,255.14,938.0,247.2657,248.2557,247.2657,247.6345,938.0
2016-06-10 11:30:00,255.14,255.34,254.04,254.25,5756.0,247.6345,247.8287,246.5669,246.7707,5756.0
2016-06-10 12:00:00,254.41,254.95,254.37,254.56,11871.0,246.926,247.4501,246.8872,247.0716,11871.0
2016-06-10 12:30:00,254.39,254.58,254.22,254.41,12754.0,246.9066,247.091,246.7416,246.926,12754.0
2016-06-10 13:00:00,254.28,254.71,254.02,254.62,5359.0,246.7998,247.2172,246.5475,247.1298,5359.0
2016-06-10 13:30:00,254.52,254.52,252.92,253.07,6100.0,247.0328,247.0328,245.4798,245.6254,6100.0
2016-06-10 14:00:00,252.96,252.97,252.03,252.22,10322.0,245.5187,245.5284,244.616,244.8004,10322.0
2016-06-10 14:30:00,252.18,252.67,251.73,252.44,11303.0,244.7616,245.2372,244.3249,245.014,11303.0
2016-06-10 15:00:00,252.49,252.49,251.28,251.96,14156.0,245.0625,245.0625,243.8881,244.5481,14156.0
2016-06-10 15:30:00,251.96,252.06,251.07,251.59,43755.0,244.5481,244.6451,243.6843,244.189,43755.0
2016-06-13 09:30:00,249.77,255.49,249.18,254.41,27255.0,242.4225,247.9742,241.8499,246.926,27255.0
2016-06-13 10:00:00,254.52,255.12,253.17,254.1,10485.0,247.0328,247.6151,245.7225,246.6251,10485.0
2016-06-13 10:30:00,254.18,254.89,253.56,254.1,6101.0,246.7028,247.3919,246.101,246.6251,6101.0
2016-06-13 11:00:00,254.08,254.68,253.89,254.17,8597.0,246.6057,247.1881,246.4213,246.6931,8597.0
2016-06-13 11:30:00,254.24,254.3,253.36,253.51,35071.0,246.761,246.8193,245.9069,246.0525,35071.0
2016-06-13 12:00:00,253.4,254.74,253.4,254.54,26835.0,245.9457,247.2463,245.9457,247.0522,26835.0
2016-06-13 12:30:00,254.46,254.46,253.55,254.31,9620.0,246.9745,246.9745,246.0913,246.829,9620.0
2016-06-13 13:00:00,254.31,254.73,253.65,254.42,4600.0,246.829,247.2366,246.1884,246.9357,4600.0
2016-06-13 13:30:00,254.31,254.39,253.04,253.34,8764.0,246.829,246.9066,245.5963,245.8875,8764.0
2016-06-13 14:00:00,253.33,253.82,252.48,252.86,7779.0,245.8778,246.3534,245.0528,245.4216,7779.0
2016-06-13 14:30:00,252.95,253.78,252.73,253.28,4750.0,245.509,246.3145,245.2954,245.8293,4750.0
2016-06-13 15:00:00,253.23,253.28,252.23,252.24,8451.0,245.7807,245.8293,244.8101,244.8198,8451.0
2016-06-13 15:30:00,252.26,252.36,251.01,251.01,46504.0,244.8393,244.9363,243.626,243.626,46504.0
2016-06-14 09:30:00,249.95,250.34,245.6,248.04,41256.0,242.5972,242.9757,238.3752,240.7434,41256.0
2016-06-14 10:00:00,248.11,249.06,247.67,247.81,12559.0,240.8113,241.7334,240.3843,240.5202,12559.0
2016-06-14 10:30:00,248.07,248.67,246.33,246.41,32323.0,240.7725,241.3549,239.0837,239.1614,32323.0
2016-06-14 11:00:00,246.55,247.74,246.51,247.73,17528.0,239.2972,240.4522,239.2584,240.4425,17528.0
2016-06-14 11:30:00,247.67,248.39,247.32,247.79,35360.0,240.3843,241.0831,240.0446,240.5008,35360.0
2016-06-14 12:00:00,247.81,248.42,247.58,247.97,12250.0,240.5202,241.1122,240.2969,240.6755,12250.0
2016-06-14 12:30:00,248.02,248.2,247.07,247.61,10198.0,240.724,240.8987,239.8019,240.3261,10198.0
2016-06-14 13:00:00,247.75,247.79,246.91,246.91,7008.0,240.4619,240.5008,239.6466,239.6466,7008.0
2016-06-14 13:30:00,246.93,247.29,246.43,246.64,4786.0,239.6661,240.0155,239.1808,239.3846,4786.0
2016-06-14 14:00:00,246.8,247.71,246.5,247.71,12202.0,239.5399,240.4231,239.2487,240.4231,12202.0
2016-06-14 14:30:00,247.48,247.49,246.15,246.35,8000.0,240.1999,240.2096,238.909,239.1031,8000.0
2016-06-14 15:00:00,246.41,247.57,246.41,247.03,16137.0,239.1614,240.2872,239.1614,239.7631,16137.0
2016-06-14 15:30:00,246.99,247.44,246.82,246.96,56412.0,239.7243,240.1611,239.5593,239.6952,56412.0
2016-06-15 09:30:00,248.17,248.74,246.81,248.45,17044.0,240.8696,241.4228,239.5496,241.1413,17044.0
2016-06-15 10:00:00,248.21,248.94,248.2,248.81,11218.0,240.9084,241.6169,240.8987,241.4907,11218.0
2016-06-15 10:30:00,248.81,250.46,248.81,249.8,15959.0,241.4907,243.0922,241.4907,242.4516,15959.0
2016-06-15 11:00:00,249.79,250.57,249.59,249.94,7243.0,242.4419,243.199,242.2478,242.5875,7243.0
2016-06-15 11:30:00,249.66,250.52,249.21,250.09,8955.0,242.3157,243.1504,241.879,242.7331,8955.0
2016-06-15 12:00:00,250.12,250.5,249.62,250.43,4102.0,242.7622,243.131,242.2769,243.0631,4102.0
2016-06-15 12:30:00,249.95,250.57,249.72,250.15,14172.0,242.5972,243.199,242.374,242.7913,14172.0
2016-06-15 13:00:00,250.13,251.04,249.89,250.86,8498.0,242.7719,243.6551,242.539,243.4804,8498.0
2016-06-15 13:30:00,250.73,250.73,249.56,249.96,12758.0,243.3543,243.3543,242.2187,242.6069,12758.0
2016-06-15 14:00:00,250.64,251.07,249.89,249.89,9726.0,243.2669,243.6843,242.539,242.539,9726.0
2016-06-15 14:30:00,250.26,250.74,249.86,250.45,7791.0,242.8981,243.364,242.5099,243.0825,7791.0
2016-06-15 15:00:00,250.45,250.71,250.05,250.18,15470.0,243.0825,243.3349,242.6943,242.8204,15470.0
2016-06-15 15:30:00,250.15,250.25,249.32,249.55,31487.0,242.7913,242.8884,241.9857,242.209,31487.0
2016-06-16 09:30:00,247.26,247.66,246.56,247.13,8243.0,239.9863,240.3746,239.3069,239.8602,8243.0
2016-06-16 10:00:00,246.48,247.35,246.33,247.35,5089.0,239.2293,240.0737,239.0837,240.0737,5089.0
2016-06-16 10:30:00,247.24,247.28,246.39,246.88,6552.0,239.9669,240.0058,239.1419,239.6175,6552.0
2016-06-16 11:00:00,246.75,248.0,246.41,248.0,4800.0,239.4913,240.7046,239.1614,240.7046,4800.0
2016-06-16 11:30:00,248.52,248.52,247.07,247.16,8007.0,241.2093,241.2093,239.8019,239.8893,8007.0
2016-06-16 12:00:00,247.04,247.69,246.89,247.69,21215.0,239.7728,240.4037,239.6272,240.4037,21215.0
2016-06-16 12:30:00,247.32,247.57,246.74,246.89,16619.0,240.0446,240.2872,239.4816,239.6272,16619.0
2016-06-16 13:00:00,247.06,247.32,246.79,247.12,9520.0,239.7922,240.0446,239.5302,239.8505,9520.0
2016-06-16 13:30:00,246.69,247.3,246.4,246.66,7773.0,239.4331,240.0252,239.1516,239.404,7773.0
2016-06-16 14:00:00,246.74,247.47,246.61,246.98,13722.0,239.4816,240.1902,239.3555,239.7146,13722.0
2016-06-16 14:30:00,247.16,247.41,246.79,247.15,32444.0,239.8893,240.1319,239.5302,239.8796,32444.0
2016-06-16 15:00:00,247.23,247.39,246.94,247.01,27567.0,239.9572,240.1125,239.6758,239.7437,27567.0
2016-06-16 15:30:00,247.0,247.99,246.98,247.4,57732.0,239.734,240.6949,239.7146,240.1222,57732.0
2016-06-17 09:30:00,246.78,248.19,245.66,247.66,32866.0,239.5205,240.889,238.4334,240.3746,32866.0
2016-06-17 10:00:00,248.14,248.19,246.3,246.7,27866.0,240.8405,240.889,239.0546,239.4428,27866.0
2016-06-17 10:30:00,246.84,247.67,245.75,246.96,16487.0,239.5787,240.3843,238.5208,239.6952,16487.0
2016-06-17 11:00:00,246.88,247.19,246.07,246.33,10149.0,239.6175,239.9184,238.8314,239.0837,10149.0
2016-06-17 11:30:00,245.89,246.91,245.7,246.04,25513.0,238.6566,239.6466,238.4722,238.8022,25513.0
2016-06-17 12:00:00,246.25,246.96,246.02,246.31,6176.0,239.0061,239.6952,238.7828,239.0643,6176.0
2016-06-17 12:30:00,246.62,246.62,246.02,246.02,9576.0,239.3652,239.3652,238.7828,238.7828,9576.0
2016-06-17 13:00:00,245.96,246.73,245.51,246.19,12861.0,238.7246,239.4719,238.2878,238.9478,12861.0
2016-06-17 13:30:00,246.25,246.81,246.22,246.59,13460.0,239.0061,239.5496,238.9769,239.3361,13460.0
2016-06-17 14:00:00,246.66,246.88,245.73,246.33,12615.0,239.404,239.6175,238.5014,239.0837,12615.0
2016-06-17 14:30:00,246.44,246.49,245.17,245.27,18877.0,239.1905,239.239,237.9578,238.0549,18877.0
2016-06-17 15:00:00,245.37,245.41,244.17,244.69,32915.0,238.1519,238.1908,236.9872,237.4919,32915.0
2016-06-17 15:30:00,244.57,244.96,244.05,244.55,85676.0,237.3755,237.754,236.8708,237.3561,85676.0
2016-06-20 09:30:00,248.72,249.49,246.74,249.41,16024.0,241.4034,242.1507,239.4816,242.0731,16024.0
2016-06-20 10:00:00,249.38,250.01,249.08,249.24,26984.0,242.044,242.6554,241.7528,241.9081,26984.0
2016-06-20 10:30:00,249.26,249.34,248.41,248.8,22418.0,241.9275,242.0052,241.1025,241.481,22418.0
2016-06-20 11:00:00,248.8,249.4,247.89,247.96,9430.0,241.481,242.0634,240.5978,240.6658,9430.0
2016-06-20 11:30:00,248.21,248.77,247.69,248.58,8644.0,240.9084,241.4519,240.4037,241.2675,8644.0
2016-06-20 12:00:00,248.75,249.61,248.44,249.32,6556.0,241.4325,242.2672,241.1316,241.9857,6556.0
2016-06-20 12:30:00,249.42,250.06,249.42,249.55,10877.0,242.0828,242.704,242.0828,242.209,10877.0
2016-06-20 13:00:00,249.3,249.75,248.94,249.16,7332.0,241.9663,242.4031,241.6169,241.8305,7332.0
2016-06-20 13:30:00,249.03,250.33,249.03,250.23,12930.0,241.7043,242.966,241.7043,242.869,12930.0
2016-06-20 14:00:00,250.22,250.34,248.83,249.44,13852.0,242.8593,242.9757,241.5102,242.1022,13852.0
2016-06-20 14:30:00,249.21,249.95,249.0,249.76,10925.0,241.879,242.5972,241.6752,242.4128,10925.0
2016-06-20 15:00:00,249.71,249.88,249.41,249.43,24547.0,242.3643,242.5293,242.0731,242.0925,24547.0
2016-06-20 15:30:00,249.39,249.81,249.11,249.26,38354.0,242.0537,242.4613,241.7819,241.9275,38354.0
2016-06-21 09:30:00,249.69,251.16,249.69,250.48,7309.0,242.3449,243.7716,242.3449,243.1116,7309.0
2016-06-21 10:00:00,250.25,251.42,249.99,251.25,6666.0,242.8884,244.024,242.636,243.859,6666.0
2016-06-21 10:30:00,251.18,251.18,249.79,250.28,6752.0,243.791,243.791,242.4419,242.9175,6752.0
2016-06-21 11:00:00,250.27,250.99,249.94,250.61,7347.0,242.9078,243.6066,242.5875,243.2378,7347.0
2016-06-21 11:30:00,250.75,251.04,249.93,250.9,26612.0,243.3737,243.6551,242.5778,243.5193,26612.0
2016-06-21 12:00:00,251.07,251.4,250.33,250.67,22293.0,243.6843,244.0046,242.966,243.296,22293.0
2016-06-21 12:30:00,250.62,250.82,249.81,250.3,6711.0,243.2475,243.4416,242.4613,242.9369,6711.0
2016-06-21 13:00:00,250.22,250.71,249.84,250.49,9181.0,242.8593,243.3349,242.4905,243.1213,9181.0
2016-06-21 13:30:00,250.41,250.6,249.97,250.15,6091.0,243.0437,243.2281,242.6166,242.7913,6091.0
2016-06-21 14:00:00,250.12,250.6,249.89,249.99,4548.0,242.7622,243.2281,242.539,242.636,4548.0
2016-06-21 14:30:00,250.25,251.13,250.01,250.22,5936.0,242.8884,243.7425,242.6554,242.8593,5936.0
2016-06-21 15:00:00,250.22,250.92,249.88,250.52,14714.0,242.8593,243.5387,242.5293,243.1504,14714.0
2016-06-21 15:30:00,250.57,250.76,250.07,250.28,36695.0,243.199,243.3834,242.7137,242.9175,36695.0
2016-06-22 09:30:00,250.21,250.98,249.2,250.48,17748.0,242.8496,243.5969,241.8693,243.1116,17748.0
2016-06-22 10:00:00,250.31,251.33,249.95,251.24,9322.0,242.9466,243.9366,242.5972,243.8493,9322.0
2016-06-22 10:30:00,251.12,251.88,251.05,251.46,7565.0,243.7328,244.4704,243.6649,244.0628,7565.0
2016-06-22 11:00:00,251.24,252.22,251.24,252.21,6750.0,243.8493,244.8004,243.8493,244.7907,6750.0
2016-06-22 11:30:00,251.99,252.73,251.56,252.39,5960.0,244.5772,245.2954,244.1599,244.9654,5960.0
2016-06-22 12:00:00,252.81,252.81,251.41,251.96,16229.0,245.3731,245.3731,244.0143,244.5481,16229.0
2016-06-22 12:30:00,251.83,252.38,251.68,252.19,11505.0,244.4219,244.9557,244.2763,244.7713,11505.0
2016-06-22 13:00:00,252.15,252.19,251.41,252.09,18114.0,244.7325,244.7713,244.0143,244.6743,18114.0
2016-06-22 13:30:00,252.05,252.14,251.67,251.93,10333.0,244.6354,244.7228,244.2666,244.519,10333.0
2016-06-22 14:00:00,251.85,252.05,251.32,251.9,18489.0,244.4413,244.6354,243.9269,244.4899,18489.0
2016-06-22 14:30:00,252.1,252.18,251.48,251.9,19564.0,244.684,244.7616,244.0822,244.4899,19564.0
2016-06-22 15:00:00,251.99,252.18,250.74,250.88,48221.0,244.5772,244.7616,243.364,243.4999,48221.0
2016-06-22 15:30:00,250.96,250.96,249.7,249.91,54797.0,243.5775,243.5775,242.3546,242.5584,54797.0
2016-06-23 09:30:00,254.0,254.0,250.76,252.07,36583.0,246.5281,246.5281,243.3834,244.6549,36583.0
2016-06-23 10:00:00,252.09,252.3,251.18,251.62,8954.0,244.6743,244.8781,243.791,244.2181,8954.0
2016-06-23 10:30:00,251.48,252.15,251.19,251.84,7365.0,244.0822,244.7325,243.8007,244.4316,7365.0
2016-06-23 11:00:00,252.0,252.63,251.86,251.9,11100.0,244.5869,245.1984,244.451,244.4899,11100.0
2016-06-23 11:30:00,252.28,252.49,251.68,251.8,11760.0,244.8587,245.0625,244.2763,244.3928,11760.0
2016-06-23 12:00:00,252.06,252.93,252.0,252.69,7900.0,244.6451,245.4896,244.5869,245.2566,7900.0
2016-06-23 12:30:00,252.7,253.17,251.61,251.61,8879.0,245.2663,245.7225,244.2084,244.2084,8879.0
2016-06-23 13:00:00,251.61,252.3,251.61,252.17,7869.0,244.2084,244.8781,244.2084,244.7519,7869.0
2016-06-23 13:30:00,252.09,252.45,251.83,252.09,12461.0,244.6743,245.0237,244.4219,244.6743,12461.0
2016-06-23 14:00:00,252.09,253.05,251.89,253.05,13014.0,244.6743,245.606,244.4801,245.606,13014.0
2016-06-23 14:30:00,253.0,253.13,252.63,252.78,9081.0,245.5575,245.6837,245.1984,245.344,9081.0
2016-06-23 15:00:00,252.95,253.48,252.77,253.39,10869.0,245.509,246.0234,245.3343,245.936,10869.0
2016-06-23 15:30:00,253.44,255.0,253.44,254.91,47053.0,245.9845,247.4987,245.9845,247.4113,47053.0
2016-06-24 09:30:00,244.54,249.99,244.54,249.99,41020.0,237.3464,242.636,237.3464,242.636,41020.0
2016-06-24 10:00:00,249.95,250.95,249.21,250.4,26102.0,242.5972,243.5678,241.879,243.034,26102.0
2016-06-24 10:30:00,249.98,250.92,249.67,250.58,11281.0,242.6263,243.5387,242.3255,243.2087,11281.0
2016-06-24 11:00:00,250.52,251.22,249.25,251.22,20282.0,243.1504,243.8299,241.9178,243.8299,20282.0
2016-06-24 11:30:00,251.41,252.65,250.92,251.81,21196.0,244.0143,245.2178,243.5387,244.4025,21196.0
2016-06-24 12:00:00,251.84,251.84,249.7,250.31,11381.0,244.4316,244.4316,242.3546,242.9466,11381.0
2016-06-24 12:30:00,250.18,250.44,248.02,248.11,11301.0,242.8204,243.0728,240.724,240.8113,11301.0
2016-06-24 13:00:00,248.34,249.18,248.02,248.03,12239.0,241.0346,241.8499,240.724,240.7337,12239.0
2016-06-24 13:30:00,248.27,248.89,247.95,248.2,8011.0,240.9666,241.5684,240.656,240.8987,8011.0
2016-06-24 14:00:00,248.2,248.47,247.25,247.52,15097.0,240.8987,241.1608,239.9766,240.2387,15097.0
2016-06-24 14:30:00,247.85,249.47,247.63,248.79,23140.0,240.559,242.1313,240.3455,241.4713,23140.0
2016-06-24 15:00:00,249.0,249.14,247.18,247.63,29514.0,241.6752,241.811,239.9087,240.3455,29514.0
2016-06-24 15:30:00,247.64,248.43,246.22,246.77,187923.0,240.3552,241.1219,238.9769,239.5108,187923.0
2016-06-27 09:30:00,244.34,245.18,241.24,241.73,17181.0,237.1522,237.9675,234.1434,234.619,17181.0
2016-06-27 10:00:00,241.49,241.9,239.5,239.59,24686.0,234.3861,234.784,232.4546,232.542,24686.0
2016-06-27 10:30:00,239.39,239.45,233.46,233.47,46060.0,232.3479,232.4061,226.5923,226.602,46060.0
2016-06-27 11:00:00,233.5,234.54,233.1,234.54,37030.0,226.6311,227.6405,226.2429,227.6405,37030.0
2016-06-27 11:30:00,234.37,236.39,234.01,234.47,26952.0,227.4755,229.4361,227.1261,227.5726,26952.0
2016-06-27 12:00:00,234.1,235.44,233.74,235.41,21684.0,227.2135,228.5141,226.8641,228.4849,21684.0
2016-06-27 12:30:00,235.65,235.99,234.87,235.63,24619.0,228.7179,229.0479,227.9608,228.6985,24619.0
2016-06-27 13:00:00,235.77,235.92,234.85,235.34,20005.0,228.8343,228.9799,227.9414,228.417,20005.0
2016-06-27 13:30:00,235.2,235.69,234.02,234.21,17854.0,228.2811,228.7567,227.1358,227.3202,17854.0
2016-06-27 14:00:00,234.3,234.5,233.17,234.34,11349.0,227.4076,227.6017,226.3108,227.4464,11349.0
2016-06-27 14:30:00,234.35,234.81,233.0,233.0,21739.0,227.4561,227.9026,226.1458,226.1458,21739.0
2016-06-27 15:00:00,232.93,233.3,231.89,232.03,24930.0,226.0779,226.437,225.0685,225.2044,24930.0
2016-06-27 15:30:00,232.04,233.61,231.9,232.89,75446.0,225.2141,226.7379,225.0782,226.0391,75446.0
2016-06-28 09:30:00,236.07,238.87,236.07,236.61,34864.0,229.1255,231.8432,229.1255,229.6496,34864.0
2016-06-28 10:00:00,236.7,236.89,235.07,236.66,27176.0,229.737,229.9214,228.1549,229.6982,27176.0
2016-06-28 10:30:00,236.4,237.92,236.0,237.16,32582.0,229.4458,230.9211,229.0576,230.1835,32582.0
2016-06-28 11:00:00,237.18,238.44,236.66,238.15,26422.0,230.2029,231.4258,229.6982,231.1443,26422.0
2016-06-28 11:30:00,238.16,239.62,238.16,239.41,17442.0,231.154,232.5711,231.154,232.3673,17442.0
2016-06-28 12:00:00,239.26,239.52,238.39,238.79,20126.0,232.2217,232.474,231.3773,231.7655,20126.0
2016-06-28 12:30:00,238.77,241.02,238.77,240.5,21102.0,231.7461,233.9299,231.7461,233.4252,21102.0
2016-06-28 13:00:00,240.68,241.28,240.46,240.76,30606.0,233.5999,234.1823,233.3864,233.6776,30606.0
2016-06-28 13:30:00,240.67,241.41,240.59,240.9,23936.0,233.5902,234.3084,233.5126,233.8134,23936.0
2016-06-28 14:00:00,240.88,242.02,240.88,241.85,22680.0,233.794,234.9005,233.794,234.7355,22680.0
2016-06-28 14:30:00,242.03,244.46,241.94,244.46,24444.0,234.9102,237.2687,234.8228,237.2687,24444.0
2016-06-28 15:00:00,244.37,245.39,243.6,244.34,73491.0,237.1814,238.1714,236.434,237.1522,73491.0
2016-06-28 15:30:00,244.39,245.03,243.89,244.82,94088.0,237.2008,237.8219,236.7155,237.6181,94088.0
2016-06-29 09:30:00,251.01,251.47,244.57,250.71,75162.0,243.626,244.0725,237.3755,243.3349,75162.0
2016-06-29 10:00:00,250.18,252.9,246.87,247.68,141003.0,242.8204,245.4604,239.6078,240.394,141003.0
2016-06-29 10:30:00,247.58,249.84,247.23,249.22,44453.0,240.2969,242.4905,239.9572,241.8887,44453.0
2016-06-29 11:00:00,249.19,250.17,248.5,248.84,30364.0,241.8596,242.8107,241.1899,241.5199,30364.0
2016-06-29 11:30:00,248.84,248.99,247.57,248.2,35448.0,241.5199,241.6655,240.2872,240.8987,35448.0
2016-06-29 12:00:00,247.95,249.75,247.84,249.07,23964.0,240.656,242.4031,240.5493,241.7431,23964.0
2016-06-29 12:30:00,249.25,249.88,248.56,249.02,20439.0,241.9178,242.5293,241.2481,241.6946,20439.0
2016-06-29 13:00:00,249.14,249.19,247.85,248.68,14494.0,241.811,241.8596,240.559,241.3646,14494.0
2016-06-29 13:30:00,248.66,248.94,247.53,248.12,14849.0,241.3452,241.6169,240.2484,240.821,14849.0
2016-06-29 14:00:00,248.36,249.12,247.82,248.0,54208.0,241.054,241.7916,240.5299,240.7046,54208.0
2016-06-29 14:30:00,248.0,248.07,245.5,246.84,68136.0,240.7046,240.7725,238.2781,239.5787,68136.0
2016-06-29 15:00:00,246.8,247.13,245.01,246.47,50588.0,239.5399,239.8602,237.8025,239.2196,50588.0
2016-06-29 15:30:00,246.46,246.69,245.2,246.61,78831.0,239.2099,239.4331,237.9869,239.3555,78831.0
2016-06-30 09:30:00,248.41,249.57,245.51,246.39,29169.0,241.1025,242.2284,238.2878,239.1419,29169.0
2016-06-30 10:00:00,246.2,246.59,245.44,245.96,18243.0,238.9575,239.3361,238.2199,238.7246,18243.0
2016-06-30 10:30:00,245.75,248.0,245.75,247.98,16060.0,238.5208,240.7046,238.5208,240.6852,16060.0
2016-06-30 11:00:00,247.87,248.22,247.01,247.91,18241.0,240.5784,240.9181,239.7437,240.6172,18241.0
2016-06-30 11:30:00,247.91,248.13,246.17,246.29,16802.0,240.6172,240.8308,238.9284,239.0449,16802.0
2016-06-30 12:00:00,246.13,248.65,246.13,248.21,10870.0,238.8896,241.3355,238.8896,240.9084,10870.0
2016-06-30 12:30:00,248.36,248.61,247.75,248.24,11212.0,241.054,241.2966,240.4619,240.9375,11212.0
2016-06-30 13:00:00,248.32,248.32,247.2,247.56,16296.0,241.0152,241.0152,239.9281,240.2775,16296.0
2016-06-30 13:30:00,247.54,247.84,247.2,247.46,12617.0,240.2581,240.5493,239.9281,240.1805,12617.0
2016-06-30 14:00:00,247.4,247.97,247.26,247.26,21896.0,240.1222,240.6755,239.9863,239.9863,21896.0
2016-06-30 14:30:00,247.36,247.82,246.85,247.7,24175.0,240.0834,240.5299,239.5884,240.4134,24175.0
2016-06-30 15:00:00,247.69,247.87,246.77,247.25,19612.0,240.4037,240.5784,239.5108,239.9766,19612.0
2016-06-30 15:30:00,247.48,247.96,246.55,247.96,124886.0,240.1999,240.6658,239.2972,240.6658,124886.0
2016-07-01 09:30:00,248.55,253.14,248.48,251.82,31478.0,241.2384,245.6934,241.1705,244.4122,31478.0
2016-07-01 10:00:00,252.26,253.78,252.05,253.78,9699.0,244.8393,246.3145,244.6354,246.3145,9699.0
2016-07-01 10:30:00,253.23,253.62,252.07,252.23,15677.0,245.7807,246.1593,244.6549,244.8101,15677.0
2016-07-01 11:00:00,252.12,252.12,250.01,250.59,26401.0,244.7034,244.7034,242.6554,243.2184,26401.0
2016-07-01 11:30:00,250.47,251.21,250.47,251.15,10825.0,243.1019,243.8201,243.1019,243.7619,10825.0
2016-07-01 12:00:00,251.17,251.29,249.78,249.78,9061.0,243.7813,243.8978,242.4322,242.4322,9061.0
2016-07-01 12:30:00,250.07,250.78,249.42,250.2,20829.0,242.7137,243.4028,242.0828,242.8399,20829.0
2016-07-01 13:00:00,249.97,250.19,249.38,249.44,9125.0,242.6166,242.8302,242.044,242.1022,9125.0
2016-07-01 13:30:00,249.38,250.17,249.26,250.15,6012.0,242.044,242.8107,241.9275,242.7913,6012.0
2016-07-01 14:00:00,250.34,250.34,249.2,249.58,12884.0,242.9757,242.9757,241.8693,242.2381,12884.0
2016-07-01 14:30:00,249.47,249.87,249.04,249.87,6005.0,242.1313,242.5196,241.714,242.5196,6005.0
2016-07-01 15:00:00,249.99,251.17,249.7,250.36,10547.0,242.636,243.7813,242.3546,242.9952,10547.0
2016-07-01 15:30:00,250.44,250.6,249.62,250.1,35545.0,243.0728,243.2281,242.2769,242.7428,35545.0
2016-07-05 09:30:00,248.23,249.44,246.39,247.6,7712.0,240.9278,242.1022,239.1419,240.3163,7712.0
2016-07-05 10:00:00,246.7,247.55,245.63,245.92,11096.0,239.4428,240.2678,238.4043,238.6858,11096.0
2016-07-05 10:30:00,246.08,247.56,246.03,247.0,20827.0,238.8411,240.2775,238.7925,239.734,20827.0
2016-07-05 11:00:00,247.0,248.17,246.59,247.04,15445.0,239.734,240.8696,239.3361,239.7728,15445.0
2016-07-05 11:30:00,247.04,247.68,246.61,247.3,7806.0,239.7728,240.394,239.3555,240.0252,7806.0
2016-07-05 12:00:00,247.04,247.43,246.1,246.29,7677.0,239.7728,240.1513,238.8605,239.0449,7677.0
2016-07-05 12:30:00,246.31,246.31,244.59,245.13,13906.0,239.0643,239.0643,237.3949,237.919,13906.0
2016-07-05 13:00:00,245.22,245.22,244.0,244.0,10557.0,238.0064,238.0064,236.8222,236.8222,10557.0
2016-07-05 13:30:00,244.21,245.03,244.01,244.97,7197.0,237.0261,237.8219,236.832,237.7637,7197.0
2016-07-05 14:00:00,245.02,245.51,244.98,245.04,2325.0,237.8122,238.2878,237.7734,237.8317,2325.0
2016-07-05 14:30:00,244.94,246.35,244.68,246.34,10797.0,237.7346,239.1031,237.4822,239.0934,10797.0
2016-07-05 15:00:00,246.01,247.1,245.72,246.84,21871.0,238.7731,239.8311,238.4916,239.5787,21871.0
2016-07-05 15:30:00,246.84,247.87,246.65,246.99,67237.0,239.5787,240.5784,239.3943,239.7243,67237.0
2016-07-06 09:30:00,246.44,247.54,244.98,247.43,12889.0,239.1905,240.2581,237.7734,240.1513,12889.0
2016-07-06 10:00:00,247.91,248.63,246.51,247.07,16281.0,240.6172,241.316,239.2584,239.8019,16281.0
2016-07-06 10:30:00,247.05,247.61,246.13,247.61,11972.0,239.7825,240.3261,238.8896,240.3261,11972.0
2016-07-06 11:00:00,248.11,248.35,247.53,247.94,15621.0,240.8113,241.0443,240.2484,240.6463,15621.0
2016-07-06 11:30:00,247.96,249.49,247.96,249.17,7231.0,240.6658,242.1507,240.6658,241.8402,7231.0
2016-07-06 12:00:00,248.95,249.82,248.95,249.12,6100.0,241.6266,242.471,241.6266,241.7916,6100.0
2016-07-06 12:30:00,249.12,249.85,248.5,249.33,8708.0,241.7916,242.5002,241.1899,241.9955,8708.0
2016-07-06 13:00:00,249.33,249.69,248.28,248.99,5800.0,241.9955,242.3449,240.9763,241.6655,5800.0
2016-07-06 13:30:00,249.07,249.14,248.41,248.91,6309.0,241.7431,241.811,241.1025,241.5878,6309.0
2016-07-06 14:00:00,248.8,249.28,248.34,249.15,10743.0,241.481,241.9469,241.0346,241.8207,10743.0
2016-07-06 14:30:00,248.79,249.93,248.71,249.75,13025.0,241.4713,242.5778,241.3937,242.4031,13025.0
2016-07-06 15:00:00,249.83,250.52,249.83,250.42,19484.0,242.4807,243.1504,242.4807,243.0534,19484.0
2016-07-06 15:30:00,250.39,251.45,250.23,251.21,45560.0,243.0243,244.0531,242.869,243.8201,45560.0
2016-07-07 09:30:00,252.37,255.0,252.37,254.3,14800.0,244.946,247.4987,244.946,246.8193,14800.0
2016-07-07 10:00:00,254.42,254.42,253.08,253.08,11701.0,246.9357,246.9357,245.6351,245.6351,11701.0
2016-07-07 10:30:00,253.6,254.79,253.6,253.71,10106.0,246.1398,247.2948,246.1398,246.2466,10106.0
2016-07-07 11:00:00,253.7,253.94,253.22,253.59,7929.0,246.2369,246.4698,245.771,246.1301,7929.0
2016-07-07 11:30:00,253.54,254.03,253.09,253.54,5027.0,246.0816,246.5572,245.6448,246.0816,5027.0
2016-07-07 12:00:00,253.49,254.21,253.08,254.21,12009.0,246.0331,246.7319,245.6351,246.7319,12009.0
2016-07-07 12:30:00,253.99,254.27,253.92,254.11,14199.0,246.5184,246.7901,246.4504,246.6348,14199.0
2016-07-07 13:00:00,253.73,254.23,253.61,254.02,6630.0,246.266,246.7513,246.1495,246.5475,6630.0
2016-07-07 13:30:00,253.96,254.38,253.78,253.8,7929.0,246.4893,246.8969,246.3145,246.334,7929.0
2016-07-07 14:00:00,253.53,253.81,252.11,252.46,10645.0,246.0719,246.3437,244.6937,245.0334,10645.0
2016-07-07 14:30:00,252.2,252.54,251.8,251.84,4366.0,244.781,245.111,244.3928,244.4316,4366.0
2016-07-07 15:00:00,251.66,252.87,251.66,252.74,6795.0,244.2569,245.4313,244.2569,245.3051,6795.0
2016-07-07 15:30:00,252.8,253.74,252.71,253.58,26590.0,245.3634,246.2757,245.276,246.1204,26590.0
2016-07-08 09:30:00,255.73,256.94,255.14,256.94,22501.0,248.2072,249.3816,247.6345,249.3816,22501.0
2016-07-08 10:00:00,256.61,258.94,256.37,258.94,16338.0,249.0613,251.3228,248.8284,251.3228,16338.0
2016-07-08 10:30:00,259.0,262.36,258.84,262.32,46606.0,251.381,254.6421,251.2257,254.6033,46606.0
2016-07-08 11:00:00,262.07,262.23,261.45,261.6,15734.0,254.3607,254.516,253.7589,253.9045,15734.0
2016-07-08 11:30:00,261.43,262.77,261.42,262.15,23578.0,253.7395,255.0401,253.7298,254.4383,23578.0
2016-07-08 12:00:00,262.69,262.71,261.92,262.71,14273.0,254.9624,254.9819,254.2151,254.9819,14273.0
2016-07-08 12:30:00,262.68,263.44,262.4,263.36,19918.0,254.9527,255.6904,254.681,255.6127,19918.0
2016-07-08 13:00:00,263.18,263.73,262.78,263.27,14975.0,255.438,255.9718,255.0498,255.5254,14975.0
2016-07-08 13:30:00,263.43,264.32,263.26,264.24,19492.0,255.6807,256.5445,255.5157,256.4668,19492.0
2016-07-08 14:00:00,263.96,264.75,263.75,264.0,54475.0,256.1951,256.9618,255.9913,256.2339,54475.0
2016-07-08 14:30:00,264.07,264.58,263.59,264.51,12168.0,256.3018,256.7968,255.836,256.7289,12168.0
2016-07-08 15:00:00,264.31,264.87,264.25,264.87,18346.0,256.5348,257.0783,256.4766,257.0783,18346.0
2016-07-08 15:30:00,264.85,265.1,264.31,264.73,85979.0,257.0589,257.3015,256.5348,256.9424,85979.0
2016-07-11 09:30:00,265.65,270.0,265.6,268.88,37946.0,257.8354,262.0574,257.7868,260.9704,37946.0
2016-07-11 10:00:00,268.87,269.47,268.02,268.5,44721.0,260.9606,261.543,260.1356,260.6015,44721.0
2016-07-11 10:30:00,268.76,269.37,268.59,269.13,35267.0,260.8539,261.4459,260.6889,261.213,35267.0
2016-07-11 11:00:00,269.13,270.99,269.04,270.57,48860.0,261.213,263.0183,261.1256,262.6106,48860.0
2016-07-11 11:30:00,270.6,270.96,269.17,269.17,13673.0,262.6398,262.9892,261.2518,261.2518,13673.0
2016-07-11 12:00:00,269.23,269.61,268.05,268.05,29640.0,261.3101,261.6789,260.1648,260.1648,29640.0
2016-07-11 12:30:00,268.01,268.83,267.43,268.79,19241.0,260.1259,260.9218,259.563,260.883,19241.0
2016-07-11 13:00:00,268.85,269.16,268.36,268.46,16192.0,260.9412,261.2421,260.4656,260.5627,16192.0
2016-07-11 13:30:00,268.56,268.69,268.11,268.11,16129.0,260.6598,260.7859,260.223,260.223,16129.0
2016-07-11 14:00:00,268.26,268.67,268.1,268.63,13498.0,260.3686,260.7665,260.2133,260.7277,13498.0
2016-07-11 14:30:00,268.62,268.62,268.07,268.14,19636.0,260.718,260.718,260.1842,260.2521,19636.0
2016-07-11 15:00:00,268.19,269.01,268.09,268.44,33136.0,260.3006,261.0965,260.2036,260.5433,33136.0
2016-07-11 15:30:00,268.38,268.38,267.43,268.01,69490.0,260.4851,260.4851,259.563,260.1259,69490.0
2016-07-12 09:30:00,268.4,270.87,268.4,269.66,18344.0,260.5045,262.9018,260.5045,261.7274,18344.0
2016-07-12 10:00:00,269.25,269.65,268.01,268.17,13180.0,261.3295,261.7177,260.1259,260.2812,13180.0
2016-07-12 10:30:00,268.3,268.68,267.81,268.3,11294.0,260.4074,260.7762,259.9318,260.4074,11294.0
2016-07-12 11:00:00,268.09,268.2,267.51,268.14,9438.0,260.2036,260.3104,259.6407,260.2521,9438.0
2016-07-12 11:30:00,268.16,268.16,266.88,267.11,19430.0,260.2715,260.2715,259.0292,259.2524,19430.0
2016-07-12 12:00:00,267.11,267.66,266.97,267.4,12508.0,259.2524,259.7862,259.1165,259.5339,12508.0
2016-07-12 12:30:00,267.26,267.51,266.46,266.69,12484.0,259.398,259.6407,258.6215,258.8448,12484.0
2016-07-12 13:00:00,266.69,267.07,266.38,266.7,7447.0,258.8448,259.2136,258.5439,258.8545,7447.0
2016-07-12 13:30:00,266.9,267.16,265.44,265.44,16271.0,259.0486,259.3009,257.6315,257.6315,16271.0
2016-07-12 14:00:00,265.41,267.65,265.27,267.62,31317.0,257.6024,259.7765,257.4665,259.7474,31317.0
2016-07-12 14:30:00,267.61,268.47,267.61,268.05,22409.0,259.7377,260.5724,259.7377,260.1648,22409.0
2016-07-12 15:00:00,268.24,268.4,267.37,268.23,24690.0,260.3492,260.5045,259.5048,260.3395,24690.0
2016-07-12 15:30:00,268.28,268.77,267.63,267.71,77485.0,260.388,260.8636,259.7571,259.8348,77485.0
2016-07-13 09:30:00,268.91,268.91,264.38,265.49,24199.0,260.9995,260.9995,256.6027,257.6801,24199.0
2016-07-13 10:00:00,265.48,266.33,265.48,266.33,8017.0,257.6704,258.4954,257.6704,258.4954,8017.0
2016-07-13 10:30:00,266.01,266.17,264.47,264.47,9688.0,258.1848,258.3401,256.6901,256.6901,9688.0
2016-07-13 11:00:00,264.74,265.4,263.68,263.94,17447.0,256.9521,257.5927,255.9233,256.1757,17447.0
2016-07-13 11:30:00,263.49,264.0,262.4,263.52,19848.0,255.7389,256.2339,254.681,255.768,19848.0
2016-07-13 12:00:00,263.25,263.26,262.67,263.08,4877.0,255.506,255.5157,254.943,255.341,4877.0
2016-07-13 12:30:00,263.0,263.0,261.89,261.89,25014.0,255.2633,255.2633,254.186,254.186,25014.0
2016-07-13 13:00:00,261.9,262.02,261.36,261.46,22221.0,254.1957,254.3122,253.6716,253.7686,22221.0
2016-07-13 13:30:00,261.43,261.67,260.92,261.23,21154.0,253.7395,253.9724,253.2445,253.5454,21154.0
2016-07-13 14:00:00,261.02,261.25,259.86,260.44,45331.0,253.3416,253.5648,252.2157,252.7786,45331.0
2016-07-13 14:30:00,260.55,260.69,260.06,260.44,45295.0,252.8854,253.0213,252.4098,252.7786,45295.0
2016-07-13 15:00:00,260.58,261.15,260.06,260.3,32951.0,252.9145,253.4677,252.4098,252.6427,32951.0
2016-07-13 15:30:00,260.33,261.29,260.22,261.25,83204.0,252.6719,253.6036,252.5651,253.5648,83204.0
2016-07-14 09:30:00,263.46,264.51,262.31,264.23,14889.0,255.8351,256.8547,254.7184,256.5828,14889.0
2016-07-14 10:00:00,264.47,266.75,264.47,265.44,33300.0,256.8159,259.0299,256.8159,257.7578,33300.0
2016-07-14 10:30:00,264.98,265.17,264.34,265.16,18431.0,257.3111,257.4956,256.6896,257.4859,18431.0
2016-07-14 11:00:00,265.1,267.34,264.98,267.01,25990.0,257.4276,259.6028,257.3111,259.2824,25990.0
2016-07-14 11:30:00,267.01,267.01,265.4,265.98,18250.0,259.2824,259.2824,257.719,258.2822,18250.0
2016-07-14 12:00:00,266.07,266.81,265.65,265.84,14154.0,258.3696,259.0881,257.9617,258.1462,14154.0
2016-07-14 12:30:00,265.72,266.14,265.46,265.72,7850.0,258.0297,258.4375,257.7772,258.0297,7850.0
2016-07-14 13:00:00,265.57,265.6,264.2,264.53,14715.0,257.884,257.9132,256.5537,256.8741,14715.0
2016-07-14 13:30:00,264.34,265.16,264.2,264.38,13240.0,256.6896,257.4859,256.5537,256.7285,13240.0
2016-07-14 14:00:00,264.51,265.04,264.18,264.7,21391.0,256.8547,257.3694,256.5343,257.0392,21391.0
2016-07-14 14:30:00,264.55,265.26,264.46,264.89,9150.0,256.8936,257.583,256.8062,257.2237,9150.0
2016-07-14 15:00:00,264.99,266.0,264.87,265.54,16195.0,257.3208,258.3016,257.2043,257.8549,16195.0
2016-07-14 15:30:00,265.59,265.73,264.98,265.22,51172.0,257.9035,258.0394,257.3111,257.5442,51172.0
2016-07-15 09:30:00,266.0,266.0,264.06,264.68,26262.0,258.3016,258.3016,256.4177,257.0198,26262.0
2016-07-15 10:00:00,264.68,265.14,264.1,264.43,18463.0,257.0198,257.4665,256.4566,256.777,18463.0
2016-07-15 10:30:00,264.31,264.75,264.3,264.64,10842.0,256.6605,257.0878,256.6508,256.9809,10842.0
2016-07-15 11:00:00,264.79,264.82,264.21,264.6,10249.0,257.1266,257.1557,256.5634,256.9421,10249.0
2016-07-15 11:30:00,264.49,264.59,264.2,264.51,3498.0,256.8353,256.9324,256.5537,256.8547,3498.0
2016-07-15 12:00:00,264.44,264.71,264.31,264.71,4947.0,256.7867,257.0489,256.6605,257.0489,4947.0
2016-07-15 12:30:00,264.35,264.6,264.25,264.48,9358.0,256.6993,256.9421,256.6022,256.8256,9358.0
2016-07-15 13:00:00,264.49,265.09,264.33,264.96,10829.0,256.8353,257.4179,256.6799,257.2917,10829.0
2016-07-15 13:30:00,264.96,265.9,264.75,265.9,4500.0,257.2917,258.2045,257.0878,258.2045,4500.0
2016-07-15 14:00:00,265.66,265.94,265.09,265.39,10480.0,257.9714,258.2433,257.4179,257.7092,10480.0
2016-07-15 14:30:00,265.38,265.66,265.1,265.5,13213.0,257.6995,257.9714,257.4276,257.8161,13213.0
2016-07-15 15:00:00,265.54,265.54,264.74,265.32,9966.0,257.8549,257.8549,257.0781,257.6413,9966.0
2016-07-15 15:30:00,265.49,265.6,264.72,265.42,32444.0,257.8063,257.9132,257.0586,257.7384,32444.0
2016-07-18 09:30:00,266.13,266.13,264.23,264.82,9524.0,258.4278,258.4278,256.5828,257.1557,9524.0
2016-07-18 10:00:00,265.1,265.41,264.5,264.86,4367.0,257.4276,257.7287,256.845,257.1946,4367.0
2016-07-18 10:30:00,264.96,266.6,264.84,266.17,58527.0,257.2917,258.8842,257.1752,258.4667,58527.0
2016-07-18 11:00:00,266.13,266.13,264.94,265.14,9742.0,258.4278,258.4278,257.2723,257.4665,9742.0
2016-07-18 11:30:00,265.18,265.6,265.16,265.34,3859.0,257.5053,257.9132,257.4859,257.6607,3859.0
2016-07-18 12:00:00,265.06,265.06,264.37,264.59,3008.0,257.3888,257.3888,256.7188,256.9324,3008.0
2016-07-18 12:30:00,264.5,264.5,263.56,263.66,5164.0,256.845,256.845,255.9322,256.0293,5164.0
2016-07-18 13:00:00,263.53,264.27,263.53,264.26,7300.0,255.9031,256.6217,255.9031,256.6119,7300.0
2016-07-18 13:30:00,264.22,264.57,264.0,264.07,5508.0,256.5731,256.913,256.3595,256.4274,5508.0
2016-07-18 14:00:00,264.09,264.25,264.0,264.0,21600.0,256.4469,256.6022,256.3595,256.3595,21600.0
2016-07-18 14:30:00,264.0,264.26,264.0,264.26,6635.0,256.3595,256.6119,256.3595,256.6119,6635.0
2016-07-18 15:00:00,264.2,264.63,264.1,264.53,6700.0,256.5537,256.9712,256.4566,256.8741,6700.0
2016-07-18 15:30:00,264.48,264.59,263.69,263.69,46395.0,256.8256,256.9324,256.0584,256.0584,46395.0
2016-07-19 09:30:00,263.49,265.65,263.49,265.35,16470.0,255.8642,257.9617,255.8642,257.6704,16470.0
2016-07-19 10:00:00,265.47,266.06,265.04,265.82,10880.0,257.7869,258.3599,257.3694,258.1268,10880.0
2016-07-19 10:30:00,266.03,266.03,265.16,265.68,11103.0,258.3307,258.3307,257.4859,257.9909,11103.0
2016-07-19 11:00:00,265.8,266.85,265.68,266.85,11540.0,258.1074,259.127,257.9909,259.127,11540.0
2016-07-19 11:30:00,266.79,266.97,266.37,266.49,11456.0,259.0687,259.2435,258.6609,258.7774,11456.0
2016-07-19 12:00:00,266.54,266.88,266.05,266.85,15029.0,258.826,259.1561,258.3501,259.127,15029.0
2016-07-19 12:30:00,266.57,267.68,266.57,267.54,19458.0,258.8551,259.933,258.8551,259.797,19458.0
2016-07-19 13:00:00,267.46,267.52,266.99,267.0,12687.0,259.7193,259.7776,259.2629,259.2726,12687.0
2016-07-19 13:30:00,267.01,267.43,266.95,267.3,12201.0,259.2824,259.6902,259.2241,259.564,12201.0
2016-07-19 14:00:00,267.37,268.08,267.37,267.49,19835.0,259.6319,260.3214,259.6319,259.7485,19835.0
2016-07-19 14:30:00,267.52,267.54,267.11,267.11,18428.0,259.7776,259.797,259.3795,259.3795,18428.0
2016-07-19 15:00:00,267.11,267.11,266.51,266.51,8669.0,259.3795,259.3795,258.7968,258.7968,8669.0
2016-07-19 15:30:00,266.57,266.81,266.38,266.72,54758.0,258.8551,259.0881,258.6706,259.0008,54758.0
2016-07-20 09:30:00,267.89,267.89,265.14,265.92,10812.0,260.1369,260.1369,257.4665,258.2239,10812.0
2016-07-20 10:00:00,265.54,267.82,265.54,267.82,8713.0,257.8549,260.0689,257.8549,260.0689,8713.0
2016-07-20 10:30:00,267.67,269.05,267.43,267.43,15112.0,259.9233,261.2633,259.6902,259.6902,15112.0
2016-07-20 11:00:00,267.55,268.32,266.87,266.94,61794.0,259.8067,260.5544,259.1464,259.2144,61794.0
2016-07-20 11:30:00,266.94,268.72,266.92,267.7,28211.0,259.2144,260.9429,259.195,259.9524,28211.0
2016-07-20 12:00:00,267.41,267.74,266.65,266.86,6165.0,259.6708,259.9912,258.9328,259.1367,6165.0
2016-07-20 12:30:00,267.0,267.47,266.62,267.47,3530.0,259.2726,259.729,258.9036,259.729,3530.0
2016-07-20 13:00:00,267.28,268.0,267.21,267.68,9175.0,259.5445,260.2437,259.4766,259.933,9175.0
2016-07-20 13:30:00,267.9,267.91,267.23,267.47,3294.0,260.1466,260.1563,259.496,259.729,3294.0
2016-07-20 14:00:00,267.53,267.85,267.31,267.52,4855.0,259.7873,260.098,259.5737,259.7776,4855.0
2016-07-20 14:30:00,267.5,267.75,267.37,267.5,7986.0,259.7582,260.0009,259.6319,259.7582,7986.0
2016-07-20 15:00:00,267.53,267.74,267.02,267.74,10892.0,259.7873,259.9912,259.2921,259.9912,10892.0
2016-07-20 15:30:00,267.56,268.11,267.56,267.81,24997.0,259.8164,260.3505,259.8164,260.0592,24997.0
2016-07-21 09:30:00,266.65,267.66,266.65,267.55,5079.0,258.9328,259.9135,258.9328,259.8067,5079.0
2016-07-21 10:00:00,267.29,268.34,266.8,268.0,6529.0,259.5543,260.5739,259.0784,260.2437,6529.0
2016-07-21 10:30:00,267.69,268.25,267.59,267.96,5278.0,259.9427,260.4865,259.8456,260.2049,5278.0
2016-07-21 11:00:00,267.66,267.94,267.38,267.7,3855.0,259.9135,260.1854,259.6417,259.9524,3855.0
2016-07-21 11:30:00,267.38,267.38,265.46,265.87,2411.0,259.6417,259.6417,257.7772,258.1754,2411.0
2016-07-21 12:00:00,265.89,266.59,265.88,266.24,1923.0,258.1948,258.8745,258.1851,258.5346,1923.0
2016-07-21 12:30:00,266.1,266.42,265.42,265.48,7865.0,258.3987,258.7094,257.7384,257.7966,7865.0
2016-07-21 13:00:00,265.38,265.64,265.15,265.31,2312.0,257.6995,257.952,257.4762,257.6316,2312.0
2016-07-21 13:30:00,265.31,265.4,264.38,264.38,5617.0,257.6316,257.719,256.7285,256.7285,5617.0
2016-07-21 14:00:00,264.64,264.69,263.81,264.04,15038.0,256.9809,257.0295,256.175,256.3983,15038.0
2016-07-21 14:30:00,264.05,264.86,264.04,264.49,15837.0,256.408,257.1946,256.3983,256.8353,15837.0
2016-07-21 15:00:00,264.57,264.76,264.04,264.63,4785.0,256.913,257.0975,256.3983,256.9712,4785.0
2016-07-21 15:30:00,264.63,265.16,264.37,264.95,13548.0,256.9712,257.4859,256.7188,257.282,13548.0
2016-07-22 09:30:00,264.01,264.75,262.96,262.96,6262.0,256.3692,257.0878,255.3496,255.3496,6262.0
2016-07-22 10:00:00,263.08,263.72,262.01,262.47,5196.0,255.4661,256.0876,254.4271,254.8738,5196.0
2016-07-22 10:30:00,262.77,263.78,262.67,263.15,12079.0,255.1651,256.1458,255.068,255.5341,12079.0
2016-07-22 11:00:00,263.34,263.34,262.43,262.43,3774.0,255.7186,255.7186,254.8349,254.8349,3774.0
2016-07-22 11:30:00,262.43,263.89,262.43,263.89,8331.0,254.8349,256.2527,254.8349,256.2527,8331.0
2016-07-22 12:00:00,263.75,263.94,263.19,263.94,6950.0,256.1167,256.3012,255.5729,256.3012,6950.0
2016-07-22 12:30:00,263.85,263.86,263.38,263.51,2030.0,256.2138,256.2235,255.7574,255.8837,2030.0
2016-07-22 13:00:00,263.44,264.39,263.12,264.39,7993.0,255.8157,256.7382,255.5049,256.7382,7993.0
2016-07-22 13:30:00,264.52,264.85,264.01,264.7,8050.0,256.8644,257.1849,256.3692,257.0392,8050.0
2016-07-22 14:00:00,264.7,265.1,264.16,265.01,10325.0,257.0392,257.4276,256.5148,257.3402,10325.0
2016-07-22 14:30:00,265.23,265.23,264.91,265.16,2100.0,257.5539,257.5539,257.2431,257.4859,2100.0
2016-07-22 15:00:00,265.04,265.29,264.95,265.29,4200.0,257.3694,257.6121,257.282,257.6121,4200.0
2016-07-22 15:30:00,265.13,265.35,264.78,264.9,13409.0,257.4568,257.6704,257.1169,257.2334,13409.0
2016-07-25 09:30:00,264.25,264.6,263.1,263.1,5283.0,256.6022,256.9421,255.4855,255.4855,5283.0
2016-07-25 10:00:00,263.19,263.68,262.84,263.57,9150.0,255.5729,256.0487,255.233,255.9419,9150.0
2016-07-25 10:30:00,263.09,263.38,262.6,263.2,5781.0,255.4758,255.7574,255.0,255.5826,5781.0
2016-07-25 11:00:00,263.06,263.37,262.82,263.37,7040.0,255.4467,255.7477,255.2136,255.7477,7040.0
2016-07-25 11:30:00,263.17,263.24,262.66,263.06,2028.0,255.5535,255.6215,255.0583,255.4467,2028.0
2016-07-25 12:00:00,262.87,262.9,262.33,262.33,1900.0,255.2622,255.2913,254.7378,254.7378,1900.0
2016-07-25 12:30:00,262.54,262.98,262.51,262.88,3620.0,254.9417,255.369,254.9126,255.2719,3620.0
2016-07-25 13:00:00,262.82,262.91,262.17,262.31,10121.0,255.2136,255.301,254.5824,254.7184,10121.0
2016-07-25 13:30:00,262.37,262.72,262.31,262.45,7582.0,254.7766,255.1165,254.7184,254.8543,7582.0
2016-07-25 14:00:00,262.46,262.64,262.01,262.04,7500.0,254.864,255.0388,254.4271,254.4562,7500.0
2016-07-25 14:30:00,262.02,262.37,262.01,262.09,11809.0,254.4368,254.7766,254.4271,254.5048,11809.0
2016-07-25 15:00:00,262.0,262.4,261.78,262.05,16008.0,254.4174,254.8058,254.2037,254.4659,16008.0
2016-07-25 15:30:00,262.05,262.39,261.91,262.14,44362.0,254.4659,254.7961,254.33,254.5533,44362.0
2016-07-26 09:30:00,262.34,263.0,261.51,262.0,16943.0,254.7475,255.3884,253.9415,254.4174,16943.0
2016-07-26 10:00:00,262.3,262.99,262.03,262.05,9249.0,254.7087,255.3787,254.4465,254.4659,9249.0
2016-07-26 10:30:00,262.01,262.72,261.23,261.23,16468.0,254.4271,255.1165,253.6696,253.6696,16468.0
2016-07-26 11:00:00,261.38,261.82,261.35,261.56,6426.0,253.8153,254.2426,253.7862,253.9901,6426.0
2016-07-26 11:30:00,261.62,262.06,261.62,261.74,5500.0,254.0484,254.4756,254.0484,254.1649,5500.0
2016-07-26 12:00:00,261.7,262.46,261.7,262.3,5564.0,254.126,254.864,254.126,254.7087,5564.0
2016-07-26 12:30:00,262.23,262.36,262.02,262.29,4382.0,254.6407,254.7669,254.4368,254.699,4382.0
2016-07-26 13:00:00,262.29,262.45,261.13,261.13,6800.0,254.699,254.8543,253.5725,253.5725,6800.0
2016-07-26 13:30:00,261.15,261.63,261.15,261.41,8599.0,253.592,254.0581,253.592,253.8444,8599.0
2016-07-26 14:00:00,261.47,261.95,261.26,261.91,9836.0,253.9027,254.3688,253.6988,254.33,9836.0
2016-07-26 14:30:00,261.93,262.43,261.81,262.26,17196.0,254.3494,254.8349,254.2329,254.6698,17196.0
2016-07-26 15:00:00,262.31,262.73,262.31,262.42,11496.0,254.7184,255.1262,254.7184,254.8252,11496.0
2016-07-26 15:30:00,262.41,262.84,262.2,262.82,27651.0,254.8155,255.233,254.6116,255.2136,27651.0
2016-07-27 09:30:00,263.98,264.9,263.25,263.25,9443.0,256.3401,257.2334,255.6312,255.6312,9443.0
2016-07-27 10:00:00,263.16,263.47,262.63,263.0,3959.0,255.5438,255.8448,255.0291,255.3884,3959.0
2016-07-27 10:30:00,262.77,262.82,261.88,262.15,7220.0,255.1651,255.2136,254.3008,254.563,7220.0
2016-07-27 11:00:00,262.01,262.34,260.66,262.14,5689.0,254.4271,254.7475,253.1161,254.5533,5689.0
2016-07-27 11:30:00,261.85,261.96,260.72,260.72,3871.0,254.2717,254.3785,253.1744,253.1744,3871.0
2016-07-27 12:00:00,260.72,260.9,260.47,260.48,5225.0,253.1744,253.3492,252.9316,252.9413,5225.0
2016-07-27 12:30:00,260.49,261.02,260.34,260.63,7723.0,252.9511,253.4657,252.8054,253.087,7723.0
2016-07-27 13:00:00,260.76,261.38,260.55,261.04,4100.0,253.2132,253.8153,253.0093,253.4851,4100.0
2016-07-27 13:30:00,261.05,262.04,260.81,261.68,8819.0,253.4948,254.4562,253.2618,254.1066,8819.0
2016-07-27 14:00:00,261.45,262.3,260.94,261.51,16354.0,253.8833,254.7087,253.388,253.9415,16354.0
2016-07-27 14:30:00,261.6,262.19,261.36,261.96,9513.0,254.0289,254.6019,253.7959,254.3785,9513.0
2016-07-27 15:00:00,261.95,262.81,261.93,262.15,30140.0,254.3688,255.2039,254.3494,254.563,30140.0
2016-07-27 15:30:00,262.18,262.18,261.14,261.56,39894.0,254.5921,254.5921,253.5822,253.9901,39894.0
2016-07-28 09:30:00,261.64,263.12,260.35,263.06,4786.0,254.0678,255.5049,252.8151,255.4467,4786.0
2016-07-28 10:00:00,262.96,262.97,260.58,260.99,3400.0,255.3496,255.3593,253.0385,253.4366,3400.0
2016-07-28 10:30:00,260.74,261.05,260.31,260.31,3800.0,253.1938,253.4948,252.7763,252.7763,3800.0
2016-07-28 11:00:00,260.31,261.75,260.12,261.67,6395.0,252.7763,254.1746,252.5918,254.0969,6395.0
2016-07-28 11:30:00,261.72,262.16,261.36,262.12,2600.0,254.1455,254.5727,253.7959,254.5339,2600.0
2016-07-28 12:00:00,262.11,262.5,261.73,261.73,4598.0,254.5242,254.9029,254.1552,254.1552,4598.0
2016-07-28 12:30:00,261.87,262.43,261.46,262.33,10488.0,254.2911,254.8349,253.893,254.7378,10488.0
2016-07-28 13:00:00,262.24,262.84,261.74,262.3,4800.0,254.6504,255.233,254.1649,254.7087,4800.0
2016-07-28 13:30:00,262.24,262.43,261.36,261.9,5234.0,254.6504,254.8349,253.7959,254.3202,5234.0
2016-07-28 14:00:00,262.06,262.81,261.86,262.81,7765.0,254.4756,255.2039,254.2814,255.2039,7765.0
2016-07-28 14:30:00,262.8,263.36,262.74,263.36,8753.0,255.1942,255.738,255.1359,255.738,8753.0
2016-07-28 15:00:00,263.36,264.29,263.36,263.88,9506.0,255.738,256.6411,255.738,256.2429,9506.0
2016-07-28 15:30:00,263.79,264.42,263.64,263.72,24598.0,256.1555,256.7673,256.0099,256.0876,24598.0
2016-07-29 09:30:00,263.4,264.71,262.44,262.44,11408.0,255.7768,257.0489,254.8446,254.8446,11408.0
2016-07-29 10:00:00,262.61,262.61,261.58,261.59,3659.0,255.0097,255.0097,254.0095,254.0192,3659.0
2016-07-29 10:30:00,261.81,263.3,261.63,263.04,3859.0,254.2329,255.6797,254.0581,255.4273,3859.0
2016-07-29 11:00:00,263.08,264.38,263.05,264.18,2636.0,255.4661,256.7285,255.437,256.5343,2636.0
2016-07-29 11:30:00,264.08,264.32,263.49,263.79,1908.0,256.4372,256.6702,255.8642,256.1555,1908.0
2016-07-29 12:00:00,263.76,264.3,263.12,263.12,2234.0,256.1264,256.6508,255.5049,255.5049,2234.0
2016-07-29 12:30:00,263.18,263.37,262.45,262.56,2310.0,255.5632,255.7477,254.8543,254.9611,2310.0
2016-07-29 13:00:00,262.46,262.84,262.2,262.75,2435.0,254.864,255.233,254.6116,255.1456,2435.0
2016-07-29 13:30:00,262.77,263.04,262.62,262.92,4572.0,255.1651,255.4273,255.0194,255.3107,4572.0
2016-07-29 14:00:00,262.85,263.02,262.39,262.99,7091.0,255.2428,255.4078,254.7961,255.3787,7091.0
2016-07-29 14:30:00,262.93,262.95,262.43,262.74,5289.0,255.3204,255.3399,254.8349,255.1359,5289.0
2016-07-29 15:00:00,262.67,262.91,262.42,262.49,7121.0,255.068,255.301,254.8252,254.8932,7121.0
2016-07-29 15:30:00,262.54,263.02,262.27,262.3,20400.0,254.9417,255.4078,254.6795,254.7087,20400.0
2016-08-01 09:30:00,262.43,263.16,260.14,261.09,10743.0,254.8349,255.5438,252.6112,253.5337,10743.0
2016-08-01 10:00:00,261.72,262.17,261.15,261.94,6231.0,254.1455,254.5824,253.592,254.3591,6231.0
2016-08-01 10:30:00,262.11,262.61,261.19,262.24,5823.0,254.5242,255.0097,253.6308,254.6504,5823.0
2016-08-01 11:00:00,262.01,262.28,261.3,261.75,5626.0,254.4271,254.6893,253.7376,254.1746,5626.0
2016-08-01 11:30:00,261.77,262.23,261.1,261.48,5758.0,254.194,254.6407,253.5434,253.9124,5758.0
2016-08-01 12:00:00,261.37,261.5,260.5,260.56,5417.0,253.8056,253.9318,252.9608,253.019,5417.0
2016-08-01 12:30:00,260.52,261.2,260.47,261.13,2400.0,252.9802,253.6405,252.9316,253.5725,2400.0
2016-08-01 13:00:00,261.01,261.34,260.83,261.17,3668.0,253.456,253.7765,253.2812,253.6114,3668.0
2016-08-01 13:30:00,260.84,261.43,260.71,261.43,5163.0,253.2909,253.8639,253.1647,253.8639,5163.0
2016-08-01 14:00:00,261.63,261.71,261.01,261.18,6466.0,254.0581,254.1357,253.456,253.6211,6466.0
2016-08-01 14:30:00,261.1,261.48,260.93,261.07,4745.0,253.5434,253.9124,253.3783,253.5143,4745.0
2016-08-01 15:00:00,261.13,261.31,260.59,261.1,14643.0,253.5725,253.7473,253.0482,253.5434,14643.0
2016-08-01 15:30:00,261.2,262.12,261.2,262.08,18839.0,253.6405,254.5339,253.6405,254.495,18839.0
2016-08-02 09:30:00,261.39,263.11,259.47,260.78,20817.0,253.825,255.4952,251.9606,253.2327,20817.0
2016-08-02 10:00:00,260.76,260.76,259.49,260.44,10776.0,253.2132,253.2132,251.98,252.9025,10776.0
2016-08-02 10:30:00,260.19,260.34,258.6,258.74,13533.0,252.6597,252.8054,251.1158,251.2517,13533.0
2016-08-02 11:00:00,258.64,258.9,258.15,258.39,6922.0,251.1546,251.4071,250.6788,250.9118,6922.0
2016-08-02 11:30:00,258.13,258.52,257.26,257.26,11451.0,250.6594,251.0381,249.8145,249.8145,11451.0
2016-08-02 12:00:00,257.46,259.41,257.12,259.21,26586.0,250.0087,251.9023,249.6786,251.7081,26586.0
2016-08-02 12:30:00,258.81,259.72,258.43,258.5,10571.0,251.3197,252.2033,250.9507,251.0186,10571.0
2016-08-02 13:00:00,258.36,259.11,258.1,259.03,4735.0,250.8827,251.611,250.6302,251.5333,4735.0
2016-08-02 13:30:00,258.89,259.8,258.63,259.17,9200.0,251.3974,252.281,251.1449,251.6693,9200.0
2016-08-02 14:00:00,259.19,260.54,259.19,260.32,10768.0,251.6887,252.9996,251.6887,252.786,10768.0
2016-08-02 14:30:00,260.18,260.33,259.11,259.75,32807.0,252.65,252.7957,251.611,252.2325,32807.0
2016-08-02 15:00:00,259.64,260.6,259.64,260.42,19593.0,252.1257,253.0579,252.1257,252.8831,19593.0
2016-08-02 15:30:00,260.42,260.42,259.97,260.0,42084.0,252.8831,252.8831,252.4461,252.4752,42084.0
2016-08-03 09:30:00,259.59,261.16,259.5,260.16,14198.0,252.0771,253.6017,251.9897,252.6306,14198.0
2016-08-03 10:00:00,260.0,261.69,259.65,261.24,14894.0,252.4752,254.1163,252.1354,253.6794,14894.0
2016-08-03 10:30:00,260.92,262.55,260.77,262.14,4975.0,253.3686,254.9514,253.223,254.5533,4975.0
2016-08-03 11:00:00,261.76,262.71,261.7,262.71,5179.0,254.1843,255.1068,254.126,255.1068,5179.0
2016-08-03 11:30:00,262.74,264.0,262.35,263.99,16809.0,255.1359,256.3595,254.7572,256.3498,16809.0
2016-08-03 12:00:00,263.79,264.98,263.67,264.87,16972.0,256.1555,257.3111,256.039,257.2043,16972.0
2016-08-03 12:30:00,264.74,265.95,264.69,265.36,14223.0,257.0781,258.253,257.0295,257.6801,14223.0
2016-08-03 13:00:00,265.35,265.51,264.82,264.97,2761.0,257.6704,257.8258,257.1557,257.3014,2761.0
2016-08-03 13:30:00,264.92,265.62,264.67,265.27,9240.0,257.2528,257.9326,257.0101,257.5927,9240.0
2016-08-03 14:00:00,265.2,265.62,264.95,265.05,5299.0,257.5247,257.9326,257.282,257.3791,5299.0
2016-08-03 14:30:00,264.69,265.22,264.15,264.44,8807.0,257.0295,257.5442,256.5051,256.7867,8807.0
2016-08-03 15:00:00,264.09,264.75,264.02,264.59,7505.0,256.4469,257.0878,256.3789,256.9324,7505.0
2016-08-03 15:30:00,264.56,264.66,264.1,264.57,19194.0,256.9033,257.0004,256.4566,256.913,19194.0
2016-08-04 09:30:00,265.0,265.0,263.15,263.21,5547.0,257.3305,257.3305,255.5341,255.5923,5547.0
2016-08-04 10:00:00,262.91,263.98,262.25,263.32,5567.0,255.301,256.3401,254.6601,255.6992,5567.0
2016-08-04 10:30:00,263.31,264.35,263.31,263.88,7962.0,255.6894,256.6993,255.6894,256.2429,7962.0
2016-08-04 11:00:00,263.85,263.95,262.91,263.53,4230.0,256.2138,256.3109,255.301,255.9031,4230.0
2016-08-04 11:30:00,263.22,263.9,263.05,263.6,4882.0,255.602,256.2624,255.437,255.971,4882.0
2016-08-04 12:00:00,263.85,264.53,263.7,264.37,4685.0,256.2138,256.8741,256.0682,256.7188,4685.0
2016-08-04 12:30:00,264.49,264.76,264.28,264.7,4847.0,256.8353,257.0975,256.6314,257.0392,4847.0
2016-08-04 13:00:00,264.52,264.98,264.44,264.7,6391.0,256.8644,257.3111,256.7867,257.0392,6391.0
2016-08-04 13:30:00,264.7,264.76,264.52,264.71,2850.0,257.0392,257.0975,256.8644,257.0489,2850.0
2016-08-04 14:00:00,264.61,264.77,263.68,263.82,3111.0,256.9518,257.1072,256.0487,256.1847,3111.0
2016-08-04 14:30:00,263.92,263.94,263.45,263.57,4730.0,256.2818,256.3012,255.8254,255.9419,4730.0
2016-08-04 15:00:00,263.55,263.72,263.31,263.69,17263.0,255.9225,256.0876,255.6894,256.0584,17263.0
2016-08-04 15:30:00,263.67,263.84,263.32,263.74,17633.0,256.039,256.2041,255.6992,256.107,17633.0
2016-08-05 09:30:00,265.0,265.03,263.63,265.03,8555.0,257.3305,257.3597,256.0002,257.3597,8555.0
2016-08-05 10:00:00,265.03,266.76,264.19,266.69,31239.0,257.3597,259.0396,256.544,258.9716,31239.0
2016-08-05 10:30:00,266.68,267.48,265.9,267.48,7895.0,258.9619,259.7388,258.2045,259.7388,7895.0
2016-08-05 11:00:00,267.4,267.64,267.25,267.3,7647.0,259.6611,259.8941,259.5154,259.564,7647.0
2016-08-05 11:30:00,267.14,267.6,266.85,266.85,4769.0,259.4086,259.8553,259.127,259.127,4769.0
2016-08-05 12:00:00,267.12,267.19,266.85,267.02,3153.0,259.3892,259.4571,259.127,259.2921,3153.0
2016-08-05 12:30:00,267.09,267.09,266.76,266.88,2500.0,259.36,259.36,259.0396,259.1561,2500.0
2016-08-05 13:00:00,266.94,267.47,266.79,267.32,3522.0,259.2144,259.729,259.0687,259.5834,3522.0
2016-08-05 13:30:00,267.29,267.85,267.29,267.46,4320.0,259.5543,260.098,259.5543,259.7193,4320.0
2016-08-05 14:00:00,267.57,268.06,267.55,268.06,5808.0,259.8262,260.302,259.8067,260.302,5808.0
2016-08-05 14:30:00,268.15,268.15,267.31,267.45,8985.0,260.3894,260.3894,259.5737,259.7096,8985.0
2016-08-05 15:00:00,267.45,267.93,267.36,267.93,12736.0,259.7096,260.1757,259.6222,260.1757,12736.0
2016-08-05 15:30:00,267.8,268.0,267.26,267.58,23578.0,260.0495,260.2437,259.5251,259.8359,23578.0
2016-08-08 09:30:00,268.75,270.69,268.75,269.09,13383.0,260.972,262.8559,260.972,261.3022,13383.0
2016-08-08 10:00:00,269.23,269.81,268.47,268.59,7666.0,261.4381,262.0013,260.7001,260.8166,7666.0
2016-08-08 10:30:00,268.34,268.49,267.91,268.3,7043.0,260.5739,260.7195,260.1563,260.535,7043.0
2016-08-08 11:00:00,268.05,268.32,267.57,267.71,3700.0,260.2923,260.5544,259.8262,259.9621,3700.0
2016-08-08 11:30:00,267.75,267.76,267.25,267.46,3259.0,260.0009,260.0107,259.5154,259.7193,3259.0
2016-08-08 12:00:00,267.42,268.39,267.26,267.94,4812.0,259.6805,260.6224,259.5251,260.1854,4812.0
2016-08-08 12:30:00,267.8,269.08,267.8,268.54,4227.0,260.0495,261.2925,260.0495,260.7681,4227.0
2016-08-08 13:00:00,268.5,269.0,267.96,269.0,15997.0,260.7292,261.2148,260.2049,261.2148,15997.0
2016-08-08 13:30:00,268.99,269.42,268.83,269.42,4245.0,261.2051,261.6226,261.0497,261.6226,4245.0
2016-08-08 14:00:00,269.0,269.14,268.38,269.03,10709.0,261.2148,261.3507,260.6127,261.2439,10709.0
2016-08-08 14:30:00,268.77,269.75,268.77,269.17,7992.0,260.9914,261.9431,260.9914,261.3798,7992.0
2016-08-08 15:00:00,268.92,269.17,268.31,268.31,3685.0,261.1371,261.3798,260.5447,260.5447,3685.0
2016-08-08 15:30:00,268.43,269.58,268.26,269.36,24452.0,260.6613,261.778,260.4962,261.5643,24452.0
2016-08-09 09:30:00,269.36,269.92,268.02,269.32,11835.0,261.5643,262.1081,260.2631,261.5255,11835.0
2016-08-09 10:00:00,269.56,270.2,268.5,269.87,10251.0,261.7586,262.38,260.7292,262.0596,10251.0
2016-08-09 10:30:00,269.56,270.59,269.55,270.0,5574.0,261.7586,262.7587,261.7488,262.1858,5574.0
2016-08-09 11:00:00,269.93,270.45,269.76,270.16,10478.0,262.1178,262.6228,261.9528,262.3412,10478.0
2016-08-09 11:30:00,269.86,271.34,269.6,270.98,9701.0,262.0499,263.487,261.7974,263.1375,9701.0
2016-08-09 12:00:00,270.86,271.13,270.31,270.34,3020.0,263.0209,263.2831,262.4869,262.516,3020.0
2016-08-09 12:30:00,270.27,270.5,270.01,270.01,4636.0,262.448,262.6714,262.1955,262.1955,4636.0
2016-08-09 13:00:00,270.0,270.3,269.9,270.0,2213.0,262.1858,262.4771,262.0887,262.1858,2213.0
2016-08-09 13:30:00,270.01,270.49,269.69,270.23,8560.0,262.1955,262.6616,261.8848,262.4092,8560.0
2016-08-09 14:00:00,270.28,270.71,269.97,270.2,6537.0,262.4577,262.8753,262.1567,262.38,6537.0
2016-08-09 14:30:00,270.2,270.3,269.8,270.08,6576.0,262.38,262.4771,261.9916,262.2635,6576.0
2016-08-09 15:00:00,270.29,270.29,269.76,270.12,5320.0,262.4674,262.4674,261.9528,262.3024,5320.0
2016-08-09 15:30:00,269.99,270.21,269.67,270.04,20253.0,262.1761,262.3897,261.8654,262.2247,20253.0
2016-08-10 09:30:00,269.96,269.96,268.88,269.44,4541.0,262.147,262.147,261.0982,261.642,4541.0
2016-08-10 10:00:00,269.4,270.98,269.4,270.97,7153.0,261.6032,263.1375,261.6032,263.1278,7153.0
2016-08-10 10:30:00,271.35,271.93,270.69,271.93,21474.0,263.4968,264.06,262.8559,264.06,21474.0
2016-08-10 11:00:00,271.93,272.74,270.12,270.32,13194.0,264.06,264.8465,262.3024,262.4966,13194.0
2016-08-10 11:30:00,270.59,270.85,269.73,270.85,10597.0,262.7587,263.0112,261.9236,263.0112,10597.0
2016-08-10 12:00:00,270.66,272.81,270.52,272.47,22806.0,262.8267,264.9145,262.6908,264.5843,22806.0
2016-08-10 12:30:00,272.16,272.96,272.15,272.53,5001.0,264.2833,265.0602,264.2736,264.6426,5001.0
2016-08-10 13:00:00,272.48,272.5,271.72,271.72,6985.0,264.594,264.6135,263.856,263.856,6985.0
2016-08-10 13:30:00,271.81,273.66,271.48,273.06,10499.0,263.9434,265.7399,263.623,265.1573,10499.0
2016-08-10 14:00:00,272.93,272.94,271.3,271.44,7097.0,265.031,265.0407,263.4482,263.5841,7097.0
2016-08-10 14:30:00,271.52,272.8,271.5,272.57,26208.0,263.6618,264.9048,263.6424,264.6814,26208.0
2016-08-10 15:00:00,272.5,273.0,272.18,272.38,14626.0,264.6135,265.099,264.3027,264.4969,14626.0
2016-08-10 15:30:00,272.52,272.96,272.24,272.92,26259.0,264.6329,265.0602,264.361,265.0213,26259.0
2016-08-11 09:30:00,273.78,275.0,272.78,272.78,15026.0,265.8564,267.0411,264.8854,264.8854,15026.0
2016-08-11 10:00:00,272.78,274.13,272.63,274.13,14559.0,264.8854,266.1963,264.7397,266.1963,14559.0
2016-08-11 10:30:00,273.59,274.63,273.3,274.4,6520.0,265.6719,266.6818,265.3903,266.4585,6520.0
2016-08-11 11:00:00,274.5,275.28,273.55,273.74,18438.0,266.5556,267.313,265.6331,265.8176,18438.0
2016-08-11 11:30:00,273.37,274.72,273.37,274.25,10348.0,265.4583,266.7692,265.4583,266.3128,10348.0
2016-08-11 12:00:00,274.04,274.66,273.39,274.13,23643.0,266.1089,266.711,265.4777,266.1963,23643.0
2016-08-11 12:30:00,274.29,274.84,274.12,274.19,27085.0,266.3517,266.8857,266.1866,266.2546,27085.0
2016-08-11 13:00:00,274.17,274.46,273.89,274.23,4045.0,266.2351,266.5167,265.9632,266.2934,4045.0
2016-08-11 13:30:00,274.21,274.88,274.06,274.24,10556.0,266.274,266.9246,266.1283,266.3031,10556.0
2016-08-11 14:00:00,274.24,276.16,274.24,276.12,14326.0,266.3031,268.1675,266.3031,268.1287,14326.0
2016-08-11 14:30:00,276.12,276.12,274.58,274.7,5329.0,268.1287,268.1287,266.6333,266.7498,5329.0
2016-08-11 15:00:00,274.58,275.64,274.55,275.53,7843.0,266.6333,267.6626,266.6041,267.5558,7843.0
2016-08-11 15:30:00,275.29,275.67,274.82,275.14,25627.0,267.3227,267.6917,266.8663,267.1771,25627.0
2016-08-12 09:30:00,275.33,275.94,273.72,275.42,11737.0,267.3616,267.9539,265.7982,267.449,11737.0
2016-08-12 10:00:00,275.66,276.62,275.24,276.08,9599.0,267.682,268.6142,267.2742,268.0899,9599.0
2016-08-12 10:30:00,276.06,276.85,276.06,276.41,10074.0,268.0704,268.8376,268.0704,268.4103,10074.0
2016-08-12 11:00:00,276.32,276.54,275.42,275.46,11538.0,268.3229,268.5365,267.449,267.4878,11538.0
2016-08-12 11:30:00,275.43,275.7,274.08,274.99,8976.0,267.4587,267.7209,266.1477,267.0314,8976.0
2016-08-12 12:00:00,274.97,275.33,274.69,274.95,8073.0,267.012,267.3616,266.7401,266.9926,8073.0
2016-08-12 12:30:00,274.97,275.59,274.32,274.32,11009.0,267.012,267.614,266.3808,266.3808,11009.0
2016-08-12 13:00:00,274.28,274.28,273.25,273.77,3496.0,266.342,266.342,265.3418,265.8467,3496.0
2016-08-12 13:30:00,273.56,274.18,273.36,274.15,1836.0,265.6428,266.2448,265.4486,266.2157,1836.0
2016-08-12 14:00:00,274.53,274.91,273.89,274.43,3276.0,266.5847,266.9537,265.9632,266.4876,3276.0
2016-08-12 14:30:00,274.8,274.8,273.6,273.6,1367.0,266.8469,266.8469,265.6816,265.6816,1367.0
2016-08-12 15:00:00,273.69,274.21,273.56,274.0,6155.0,265.769,266.274,265.6428,266.0701,6155.0
2016-08-12 15:30:00,274.18,274.22,273.76,273.91,14850.0,266.2448,266.2837,265.837,265.9827,14850.0
2016-08-15 09:30:00,273.95,274.86,273.23,273.5,8851.0,266.0215,266.9052,265.3223,265.5845,8851.0
2016-08-15 10:00:00,273.98,275.73,273.6,275.5,13877.0,266.0506,267.75,265.6816,267.5266,13877.0
2016-08-15 10:30:00,275.27,276.08,275.27,276.0,8327.0,267.3033,268.0899,267.3033,268.0122,8327.0
2016-08-15 11:00:00,276.0,276.21,275.44,275.5,7605.0,268.0122,268.2161,267.4684,267.5266,7605.0
2016-08-15 11:30:00,275.59,276.0,275.45,275.86,8524.0,267.614,268.0122,267.4781,267.8762,8524.0
2016-08-15 12:00:00,275.87,276.19,275.81,275.85,2300.0,267.8859,268.1967,267.8277,267.8665,2300.0
2016-08-15 12:30:00,275.9,275.99,275.75,275.94,1528.0,267.9151,268.0025,267.7694,267.9539,1528.0
2016-08-15 13:00:00,275.84,275.9,275.43,275.9,6941.0,267.8568,267.9151,267.4587,267.9151,6941.0
2016-08-15 13:30:00,275.88,275.9,275.41,275.9,7835.0,267.8956,267.9151,267.4393,267.9151,7835.0
2016-08-15 14:00:00,275.9,276.28,275.55,275.87,5208.0,267.9151,268.2841,267.5752,267.8859,5208.0
2016-08-15 14:30:00,275.87,276.12,275.8,275.89,1535.0,267.8859,268.1287,267.818,267.9054,1535.0
2016-08-15 15:00:00,275.91,276.18,275.82,276.12,7513.0,267.9248,268.187,267.8374,268.1287,7513.0
2016-08-15 15:30:00,275.98,276.41,275.77,276.04,30683.0,267.9928,268.4103,267.7888,268.051,30683.0
2016-08-16 09:30:00,274.8,276.12,274.08,274.14,4126.0,266.8469,268.1287,266.1477,266.206,4126.0
2016-08-16 10:00:00,274.08,274.3,273.58,274.03,2170.0,266.1477,266.3614,265.6622,266.0992,2170.0
2016-08-16 10:30:00,273.88,274.67,273.88,274.28,3941.0,265.9535,266.7207,265.9535,266.342,3941.0
2016-08-16 11:00:00,274.38,275.19,274.38,275.14,8638.0,266.4391,267.2256,266.4391,267.1771,8638.0
2016-08-16 11:30:00,275.04,275.59,275.04,275.59,1300.0,267.08,267.614,267.08,267.614,1300.0
2016-08-16 12:00:00,275.2,275.5,274.78,274.92,5018.0,267.2353,267.5266,266.8275,266.9634,5018.0
2016-08-16 12:30:00,274.68,275.56,274.6,275.28,8150.0,266.7304,267.5849,266.6527,267.313,8150.0
2016-08-16 13:00:00,275.27,275.27,274.77,275.03,2900.0,267.3033,267.3033,266.8178,267.0702,2900.0
2016-08-16 13:30:00,275.1,275.54,274.95,275.03,5545.0,267.1382,267.5655,266.9926,267.0702,5545.0
2016-08-16 14:00:00,275.0,275.76,274.9,275.75,13653.0,267.0411,267.7791,266.944,267.7694,13653.0
2016-08-16 14:30:00,276.03,276.03,274.96,275.0,5050.0,268.0413,268.0413,267.0023,267.0411,5050.0
2016-08-16 15:00:00,275.18,275.44,274.89,275.44,8396.0,267.2159,267.4684,266.9343,267.4684,8396.0
2016-08-16 15:30:00,275.58,275.99,275.24,275.66,41892.0,267.6043,268.0025,267.2742,267.682,41892.0
2016-08-17 09:30:00,275.91,275.91,273.32,273.4,11737.0,267.9248,267.9248,265.4097,265.4874,11737.0
2016-08-17 10:00:00,273.75,273.84,273.06,273.84,3116.0,265.8273,265.9147,265.1573,265.9147,3116.0
2016-08-17 10:30:00,273.77,273.78,272.78,272.95,9702.0,265.8467,265.8564,264.8854,265.0504,9702.0
2016-08-17 11:00:00,272.93,272.93,271.85,271.96,5779.0,265.031,265.031,263.9823,264.0891,5779.0
2016-08-17 11:30:00,271.95,273.5,271.95,273.06,9825.0,264.0794,265.5845,264.0794,265.1573,9825.0
2016-08-17 12:00:00,273.04,273.71,272.81,273.25,16593.0,265.1378,265.7885,264.9145,265.3418,16593.0
2016-08-17 12:30:00,273.27,273.79,273.2,273.52,11125.0,265.3612,265.8661,265.2932,265.604,11125.0
2016-08-17 13:00:00,273.79,273.81,273.15,273.15,1733.0,265.8661,265.8856,265.2447,265.2447,1733.0
2016-08-17 13:30:00,273.07,273.94,273.02,273.22,3343.0,265.167,266.0118,265.1184,265.3126,3343.0
2016-08-17 14:00:00,273.67,274.76,273.17,273.67,4824.0,265.7496,266.8081,265.2641,265.7496,4824.0
2016-08-17 14:30:00,273.58,274.71,273.46,274.7,8323.0,265.6622,266.7595,265.5457,266.7498,8323.0
2016-08-17 15:00:00,274.7,275.36,274.49,275.0,16732.0,266.7498,267.3907,266.5459,267.0411,16732.0
2016-08-17 15:30:00,275.0,275.4,274.82,275.15,43039.0,267.0411,267.4295,266.8663,267.1868,43039.0
2016-08-18 09:30:00,275.46,276.8,274.0,276.5,4719.0,267.4878,268.789,266.0701,268.4977,4719.0
2016-08-18 10:00:00,276.5,276.62,275.58,276.01,8304.0,268.4977,268.6142,267.6043,268.0219,8304.0
2016-08-18 10:30:00,276.15,277.16,276.14,277.16,3497.0,268.1578,269.1386,268.1481,269.1386,3497.0
2016-08-18 11:00:00,277.2,277.5,276.67,277.18,2520.0,269.1774,269.4688,268.6628,269.158,2520.0
2016-08-18 11:30:00,277.41,277.41,276.23,276.76,4035.0,269.3814,269.3814,268.2355,268.7502,4035.0
2016-08-18 12:00:00,276.65,277.22,276.15,276.83,2300.0,268.6434,269.1969,268.1578,268.8182,2300.0
2016-08-18 12:30:00,276.77,277.12,276.38,276.93,1500.0,268.7599,269.0998,268.3812,268.9153,1500.0
2016-08-18 13:00:00,277.37,277.46,277.0,277.46,2513.0,269.3425,269.4299,268.9832,269.4299,2513.0
2016-08-18 13:30:00,277.34,277.76,277.24,277.27,5000.0,269.3134,269.7212,269.2163,269.2454,5000.0
2016-08-18 14:00:00,277.23,278.24,276.91,278.24,6889.0,269.2066,270.1873,268.8958,270.1873,6889.0
2016-08-18 14:30:00,278.4,278.45,277.88,278.18,4400.0,270.3427,270.3913,269.8378,270.1291,4400.0
2016-08-18 15:00:00,277.99,278.37,277.67,277.76,10114.0,269.9446,270.3136,269.6338,269.7212,10114.0
2016-08-18 15:30:00,277.74,277.89,277.14,277.77,40957.0,269.7018,269.8475,269.1192,269.7309,40957.0
2016-08-19 09:30:00,276.72,277.18,275.02,276.84,13569.0,268.7113,269.158,267.0605,268.8279,13569.0
2016-08-19 10:00:00,276.82,278.95,276.81,278.92,9440.0,268.8084,270.8768,268.7987,270.8477,9440.0
2016-08-19 10:30:00,279.02,279.05,277.68,278.27,7884.0,270.9448,270.9739,269.6436,270.2165,7884.0
2016-08-19 11:00:00,278.26,278.63,277.98,278.22,3700.0,270.2068,270.5661,269.9349,270.1679,3700.0
2016-08-19 11:30:00,278.34,278.34,277.44,278.06,7980.0,270.2845,270.2845,269.4105,270.0126,7980.0
2016-08-19 12:00:00,277.93,277.96,277.43,277.6,2431.0,269.8863,269.9155,269.4008,269.5659,2431.0
2016-08-19 12:30:00,277.72,278.31,277.38,277.5,9131.0,269.6824,270.2553,269.3522,269.4688,9131.0
2016-08-19 13:00:00,277.5,277.96,277.39,277.95,7212.0,269.4688,269.9155,269.3619,269.9057,7212.0
2016-08-19 13:30:00,277.76,278.06,277.43,277.87,10339.0,269.7212,270.0126,269.4008,269.8281,10339.0
2016-08-19 14:00:00,277.91,278.13,277.82,277.97,1826.0,269.8669,270.0805,269.7795,269.9252,1826.0
2016-08-19 14:30:00,277.99,278.6,277.99,278.24,3700.0,269.9446,270.5369,269.9446,270.1873,3700.0
2016-08-19 15:00:00,278.28,278.61,277.98,278.22,13312.0,270.2262,270.5466,269.9349,270.1679,13312.0
2016-08-19 15:30:00,278.27,278.27,277.37,277.61,19019.0,270.2165,270.2165,269.3425,269.5756,19019.0
2016-08-22 09:30:00,277.0,277.51,276.31,276.83,6822.0,268.9832,269.4785,268.3132,268.8182,6822.0
2016-08-22 10:00:00,277.12,277.64,276.27,277.5,5266.0,269.0998,269.6047,268.2744,269.4688,5266.0
2016-08-22 10:30:00,277.64,277.89,277.19,277.45,13465.0,269.6047,269.8475,269.1677,269.4202,13465.0
2016-08-22 11:00:00,277.56,277.78,276.2,276.5,46075.0,269.527,269.7407,268.2064,268.4977,46075.0
2016-08-22 11:30:00,276.37,277.51,276.36,277.51,3600.0,268.3715,269.4785,268.3618,269.4785,3600.0
2016-08-22 12:00:00,277.5,277.99,276.96,277.61,39117.0,269.4688,269.9446,268.9444,269.5756,39117.0
2016-08-22 12:30:00,277.5,277.65,277.0,277.48,12825.0,269.4688,269.6144,268.9832,269.4493,12825.0
2016-08-22 13:00:00,277.5,277.79,276.77,277.0,25229.0,269.4688,269.7504,268.7599,268.9832,25229.0
2016-08-22 13:30:00,276.64,277.15,276.64,276.83,3816.0,268.6337,269.1289,268.6337,268.8182,3816.0
2016-08-22 14:00:00,276.96,277.07,276.66,277.06,11645.0,268.9444,269.0512,268.6531,269.0415,11645.0
2016-08-22 14:30:00,276.92,277.25,276.55,277.25,12366.0,268.9055,269.226,268.5463,269.226,12366.0
2016-08-22 15:00:00,277.25,277.56,277.04,277.37,8609.0,269.226,269.527,269.0221,269.3425,8609.0
2016-08-22 15:30:00,277.36,277.71,277.2,277.45,18747.0,269.3328,269.6727,269.1774,269.4202,18747.0
2016-08-23 09:30:00,278.4,279.68,278.4,279.46,3665.0,270.3427,271.5857,270.3427,271.372,3665.0
2016-08-23 10:00:00,279.3,279.52,279.0,279.0,1708.0,271.2167,271.4303,270.9254,270.9254,1708.0
2016-08-23 10:30:00,279.5,279.98,279.25,279.86,4348.0,271.4109,271.877,271.1681,271.7605,4348.0
2016-08-23 11:00:00,279.59,280.24,279.57,280.11,2883.0,271.4983,272.1295,271.4789,272.0032,2883.0
2016-08-23 11:30:00,279.78,280.89,279.67,280.53,18070.0,271.6828,272.7607,271.576,272.4111,18070.0
2016-08-23 12:00:00,280.3,280.69,280.0,280.01,5500.0,272.1877,272.5664,271.8964,271.9061,5500.0
2016-08-23 12:30:00,280.26,280.3,279.05,279.05,7609.0,272.1489,272.1877,270.9739,270.9739,7609.0
2016-08-23 13:00:00,279.38,279.82,279.26,279.41,7796.0,271.2944,271.7216,271.1778,271.3235,7796.0
2016-08-23 13:30:00,279.59,279.93,279.47,279.65,1255.0,271.4983,271.8284,271.3817,271.5565,1255.0
2016-08-23 14:00:00,279.74,279.84,279.47,279.84,2201.0,271.6439,271.741,271.3817,271.741,2201.0
2016-08-23 14:30:00,279.99,280.18,279.48,279.59,6363.0,271.8867,272.0712,271.3915,271.4983,6363.0
2016-08-23 15:00:00,279.71,280.11,279.46,279.91,2536.0,271.6148,272.0032,271.372,271.809,2536.0
2016-08-23 15:30:00,279.93,279.93,278.74,279.03,32621.0,271.8284,271.8284,270.6729,270.9545,32621.0
2016-08-24 09:30:00,278.5,279.87,278.5,279.02,4888.0,270.4398,271.7702,270.4398,270.9448,4888.0
2016-08-24 10:00:00,278.81,278.99,277.53,277.53,2081.0,270.7409,270.9156,269.4979,269.4979,2081.0
2016-08-24 10:30:00,277.44,277.45,275.1,276.42,45075.0,269.4105,269.4202,267.1382,268.42,45075.0
2016-08-24 11:00:00,276.45,277.53,276.0,276.01,11486.0,268.4492,269.4979,268.0122,268.0219,11486.0
2016-08-24 11:30:00,276.0,277.37,275.63,276.44,11399.0,268.0122,269.3425,267.6529,268.4394,11399.0
2016-08-24 12:00:00,276.62,276.94,276.14,276.32,5900.0,268.6142,268.925,268.1481,268.3229,5900.0
2016-08-24 12:30:00,276.21,276.54,275.98,276.13,11305.0,268.2161,268.5365,267.9928,268.1384,11305.0
2016-08-24 13:00:00,276.23,276.79,276.18,276.57,4163.0,268.2355,268.7793,268.187,268.5657,4163.0
2016-08-24 13:30:00,276.76,277.15,275.77,276.87,3541.0,268.7502,269.1289,267.7888,268.857,3541.0
2016-08-24 14:00:00,276.88,276.9,275.29,275.5,10618.0,268.8667,268.8861,267.3227,267.5266,10618.0
2016-08-24 14:30:00,275.78,276.64,275.55,276.46,5510.0,267.7985,268.6337,267.5752,268.4589,5510.0
2016-08-24 15:00:00,276.19,276.6,275.38,275.61,9223.0,268.1967,268.5948,267.4101,267.6335,9223.0
2016-08-24 15:30:00,275.61,275.89,274.83,275.31,29258.0,267.6335,267.9054,266.876,267.3421,29258.0
2016-08-25 09:30:00,273.85,275.33,272.74,274.8,8533.0,265.9244,267.3616,264.8465,266.8469,8533.0
2016-08-25 10:00:00,275.32,275.6,274.8,274.8,6199.0,267.3519,267.6238,266.8469,266.8469,6199.0
2016-08-25 10:30:00,274.96,275.62,274.7,275.03,5200.0,267.0023,267.6432,266.7498,267.0702,5200.0
2016-08-25 11:00:00,274.82,276.44,274.82,275.93,10783.0,266.8663,268.4394,266.8663,267.9442,10783.0
2016-08-25 11:30:00,276.03,276.06,274.27,274.59,18651.0,268.0413,268.0704,266.3322,266.643,18651.0
2016-08-25 12:00:00,274.56,274.56,273.84,273.99,4155.0,266.6139,266.6139,265.9147,266.0603,4155.0
2016-08-25 12:30:00,274.32,274.85,274.29,274.47,4495.0,266.3808,266.8955,266.3517,266.5265,4495.0
2016-08-25 13:00:00,274.73,274.9,274.0,274.04,3505.0,266.7789,266.944,266.0701,266.1089,3505.0
2016-08-25 13:30:00,274.09,274.66,273.95,274.51,8927.0,266.1575,266.711,266.0215,266.5653,8927.0
2016-08-25 14:00:00,274.53,274.74,273.08,273.86,11549.0,266.5847,266.7886,265.1767,265.9341,11549.0
2016-08-25 14:30:00,273.9,274.16,273.67,273.72,3029.0,265.973,266.2254,265.7496,265.7982,3029.0
2016-08-25 15:00:00,273.44,273.93,273.29,273.93,17585.0,265.5263,266.0021,265.3806,266.0021,17585.0
2016-08-25 15:30:00,273.99,274.62,273.37,273.81,39080.0,266.0603,266.6721,265.4583,265.8856,39080.0
2016-08-26 09:30:00,274.87,276.59,274.29,274.57,14369.0,266.9149,268.5851,266.3517,266.6236,14369.0
2016-08-26 10:00:00,274.07,275.3,273.69,275.02,13542.0,266.138,267.3324,265.769,267.0605,13542.0
2016-08-26 10:30:00,275.42,275.52,273.97,274.62,7070.0,267.449,267.5461,266.0409,266.6721,7070.0
2016-08-26 11:00:00,274.54,275.23,274.37,275.23,6398.0,266.5944,267.2645,266.4294,267.2645,6398.0
2016-08-26 11:30:00,275.03,275.03,273.0,273.2,6394.0,267.0702,267.0702,265.099,265.2932,6394.0
2016-08-26 12:00:00,273.15,273.25,271.4,272.55,8431.0,265.2447,265.3418,263.5453,264.662,8431.0
2016-08-26 12:30:00,272.55,272.95,272.49,272.86,2737.0,264.662,265.0504,264.6038,264.9631,2737.0
2016-08-26 13:00:00,272.92,273.17,272.53,272.82,3281.0,265.0213,265.2641,264.6426,264.9242,3281.0
2016-08-26 13:30:00,273.0,273.0,272.24,272.94,9800.0,265.099,265.099,264.361,265.0407,9800.0
2016-08-26 14:00:00,272.69,273.54,271.94,271.94,4053.0,264.798,265.6234,264.0697,264.0697,4053.0
2016-08-26 14:30:00,271.74,272.98,271.74,272.98,6749.0,263.8755,265.0796,263.8755,265.0796,6749.0
2016-08-26 15:00:00,272.57,273.25,272.06,273.25,3789.0,264.6814,265.3418,264.1862,265.3418,3789.0
2016-08-26 15:30:00,273.23,273.47,272.76,272.94,17498.0,265.3223,265.5554,264.8659,265.0407,17498.0
2016-08-29 09:30:00,273.43,275.54,273.43,275.27,19239.0,265.5166,267.5655,265.5166,267.3033,19239.0
2016-08-29 10:00:00,275.57,275.81,274.44,274.44,2059.0,267.5946,267.8277,266.4973,266.4973,2059.0
2016-08-29 10:30:00,274.2,274.38,273.53,273.86,16988.0,266.2643,266.4391,265.6137,265.9341,16988.0
2016-08-29 11:00:00,273.99,274.89,273.82,274.71,14160.0,266.0603,266.9343,265.8953,266.7595,14160.0
2016-08-29 11:30:00,274.47,275.49,274.42,274.73,8357.0,266.5265,267.5169,266.4779,266.7789,8357.0
2016-08-29 12:00:00,274.68,275.16,274.05,274.41,12422.0,266.7304,267.1965,266.1186,266.4682,12422.0
2016-08-29 12:30:00,274.34,275.15,274.19,274.84,5191.0,266.4002,267.1868,266.2546,266.8857,5191.0
2016-08-29 13:00:00,275.04,275.2,274.53,274.62,5102.0,267.08,267.2353,266.5847,266.6721,5102.0
2016-08-29 13:30:00,274.9,275.04,274.47,274.81,7510.0,266.944,267.08,266.5265,266.8566,7510.0
2016-08-29 14:00:00,274.78,275.19,274.74,274.84,8476.0,266.8275,267.2256,266.7886,266.8857,8476.0
2016-08-29 14:30:00,274.77,275.1,274.55,274.84,7331.0,266.8178,267.1382,266.6041,266.8857,7331.0
2016-08-29 15:00:00,274.53,275.22,274.21,274.23,16951.0,266.5847,267.2547,266.274,266.2934,16951.0
2016-08-29 15:30:00,274.14,274.97,273.82,274.84,79621.0,266.206,267.012,265.8953,266.8857,79621.0
2016-08-30 09:30:00,275.01,275.91,273.75,274.04,4669.0,267.0508,267.9248,265.8273,266.1089,4669.0
2016-08-30 10:00:00,274.06,274.3,272.85,273.69,8976.0,266.1283,266.3614,264.9533,265.769,8976.0
2016-08-30 10:30:00,273.02,274.05,273.0,273.58,10469.0,265.1184,266.1186,265.099,265.6622,10469.0
2016-08-30 11:00:00,273.41,274.62,273.3,274.53,3905.0,265.4971,266.6721,265.3903,266.5847,3905.0
2016-08-30 11:30:00,274.4,274.64,273.88,274.64,6130.0,266.4585,266.6915,265.9535,266.6915,6130.0
2016-08-30 12:00:00,274.48,275.56,274.16,275.32,10909.0,266.5362,267.5849,266.2254,267.3519,10909.0
2016-08-30 12:30:00,275.1,276.0,275.1,275.98,2600.0,267.1382,268.0122,267.1382,267.9928,2600.0
2016-08-30 13:00:00,275.86,276.39,275.44,276.39,7073.0,267.8762,268.3909,267.4684,268.3909,7073.0
2016-08-30 13:30:00,276.37,276.53,275.64,275.73,8292.0,268.3715,268.5268,267.6626,267.75,8292.0
2016-08-30 14:00:00,275.64,275.86,275.12,275.66,4868.0,267.6626,267.8762,267.1576,267.682,4868.0
2016-08-30 14:30:00,275.93,276.24,275.68,276.07,4965.0,267.9442,268.2452,267.7014,268.0801,4965.0
2016-08-30 15:00:00,275.86,276.69,275.62,276.31,13864.0,267.8762,268.6822,267.6432,268.3132,13864.0
2016-08-30 15:30:00,276.45,277.25,276.43,277.22,20631.0,268.4492,269.226,268.4297,269.1969,20631.0
2016-08-31 09:30:00,276.03,278.21,273.8,275.15,5886.0,268.0413,270.1582,265.8758,267.1868,5886.0
2016-08-31 10:00:00,275.26,275.53,273.43,274.32,8200.0,267.2936,267.5558,265.5166,266.3808,8200.0
2016-08-31 10:30:00,274.2,274.43,273.22,273.79,8281.0,266.2643,266.4876,265.3126,265.8661,8281.0
2016-08-31 11:00:00,273.65,273.85,272.82,272.91,11704.0,265.7302,265.9244,264.9242,265.0116,11704.0
2016-08-31 11:30:00,272.88,273.4,272.25,273.1,8160.0,264.9825,265.4874,264.3707,265.1961,8160.0
2016-08-31 12:00:00,273.05,273.05,272.03,272.06,14633.0,265.1476,265.1476,264.1571,264.1862,14633.0
2016-08-31 12:30:00,272.05,273.43,272.01,272.17,16323.0,264.1765,265.5166,264.1377,264.293,16323.0
2016-08-31 13:00:00,272.21,272.79,271.9,272.74,7964.0,264.3319,264.8951,264.0308,264.8465,7964.0
2016-08-31 13:30:00,272.76,274.08,272.45,273.5,18578.0,264.8659,266.1477,264.5649,265.5845,18578.0
2016-08-31 14:00:00,273.41,274.2,273.35,274.03,5910.0,265.4971,266.2643,265.4389,266.0992,5910.0
2016-08-31 14:30:00,274.18,274.58,273.76,274.03,9475.0,266.2448,266.6333,265.837,266.0992,9475.0
2016-08-31 15:00:00,274.03,275.15,274.03,274.99,10627.0,266.0992,267.1868,266.0992,267.0314,10627.0
2016-08-31 15:30:00,274.87,275.48,274.81,274.96,14758.0,266.9149,267.5072,266.8566,267.0023,14758.0
2016-09-01 09:30:00,275.14,275.9,274.01,274.86,5646.0,267.1771,267.9151,266.0798,266.9052,5646.0
2016-09-01 10:00:00,274.81,275.61,273.96,273.96,4388.0,266.8566,267.6335,266.0312,266.0312,4388.0
2016-09-01 10:30:00,273.58,273.98,272.8,272.8,4813.0,265.6622,266.0506,264.9048,264.9048,4813.0
2016-09-01 11:00:00,272.79,273.92,272.15,273.82,8455.0,264.8951,265.9924,264.2736,265.8953,8455.0
2016-09-01 11:30:00,273.88,274.19,272.68,272.74,7824.0,265.9535,266.2546,264.7883,264.8465,7824.0
2016-09-01 12:00:00,272.88,274.14,272.85,273.81,7518.0,264.9825,266.206,264.9533,265.8856,7518.0
2016-09-01 12:30:00,273.91,274.21,273.77,273.88,12955.0,265.9827,266.274,265.8467,265.9535,12955.0
2016-09-01 13:00:00,274.0,274.56,273.71,274.13,10831.0,266.0701,266.6139,265.7885,266.1963,10831.0
2016-09-01 13:30:00,274.23,274.33,273.46,273.81,3800.0,266.2934,266.3905,265.5457,265.8856,3800.0
2016-09-01 14:00:00,273.47,273.61,273.17,273.47,6906.0,265.5554,265.6913,265.2641,265.5554,6906.0
2016-09-01 14:30:00,273.71,273.9,272.99,273.43,6127.0,265.7885,265.973,265.0893,265.5166,6127.0
2016-09-01 15:00:00,273.45,273.85,272.67,273.38,9364.0,265.536,265.9244,264.7786,265.468,9364.0
2016-09-01 15:30:00,273.29,274.21,273.15,273.97,21954.0,265.3806,266.274,265.2447,266.0409,21954.0
2016-09-02 09:30:00,275.87,276.69,275.03,275.25,25506.0,267.8859,268.6822,267.0702,267.2839,25506.0
2016-09-02 10:00:00,275.18,275.47,274.85,275.13,29384.0,267.2159,267.4975,266.8955,267.1674,29384.0
2016-09-02 10:30:00,275.23,275.26,275.02,275.05,10719.0,267.2645,267.2936,267.0605,267.0897,10719.0
2016-09-02 11:00:00,275.12,276.12,275.05,275.72,9359.0,267.1576,268.1287,267.0897,267.7403,9359.0
2016-09-02 11:30:00,275.88,276.09,275.31,275.4,11566.0,267.8956,268.0996,267.3421,267.4295,11566.0
2016-09-02 12:00:00,275.37,275.57,275.3,275.51,5287.0,267.4004,267.5946,267.3324,267.5364,5287.0
2016-09-02 12:30:00,275.5,275.64,275.35,275.61,6769.0,267.5266,267.6626,267.381,267.6335,6769.0
2016-09-02 13:00:00,275.48,275.58,274.67,274.67,11092.0,267.5072,267.6043,266.7207,266.7207,11092.0
2016-09-02 13:30:00,274.73,274.98,273.56,273.78,7942.0,266.7789,267.0217,265.6428,265.8564,7942.0
2016-09-02 14:00:00,273.86,274.85,273.86,274.33,4938.0,265.9341,266.8955,265.9341,266.3905,4938.0
2016-09-02 14:30:00,274.34,274.71,274.18,274.18,6365.0,266.4002,266.7595,266.2448,266.2448,6365.0
2016-09-02 15:00:00,274.3,274.54,274.03,274.54,6819.0,266.3614,266.5944,266.0992,266.5944,6819.0
2016-09-02 15:30:00,274.53,274.81,273.86,273.99,46791.0,266.5847,266.8566,265.9341,266.0603,46791.0
2016-09-06 09:30:00,274.58,275.14,273.73,275.04,15636.0,266.6333,267.1771,265.8079,267.08,15636.0
2016-09-06 10:00:00,274.98,275.3,272.58,273.16,6354.0,267.0217,267.3324,264.6912,265.2544,6354.0
2016-09-06 10:30:00,273.2,273.21,270.07,271.11,6869.0,265.2932,265.3029,262.2538,263.2637,6869.0
2016-09-06 11:00:00,271.16,272.95,271.12,272.84,15562.0,263.3123,265.0504,263.2734,264.9436,15562.0
2016-09-06 11:30:00,272.84,273.33,271.9,272.97,12871.0,264.9436,265.4194,264.0308,265.0699,12871.0
2016-09-06 12:00:00,273.32,273.48,272.1,272.1,700.0,265.4097,265.5651,264.225,264.225,700.0
2016-09-06 12:30:00,272.48,272.86,272.02,272.09,1300.0,264.594,264.9631,264.1474,264.2153,1300.0
2016-09-06 13:00:00,272.05,272.26,271.85,271.85,2274.0,264.1765,264.3804,263.9823,263.9823,2274.0
2016-09-06 13:30:00,271.75,272.17,271.59,271.91,2255.0,263.8852,264.293,263.7298,264.0405,2255.0
2016-09-06 14:00:00,271.78,272.25,271.72,272.18,2659.0,263.9143,264.3707,263.856,264.3027,2659.0
2016-09-06 14:30:00,272.16,272.26,271.74,272.19,4008.0,264.2833,264.3804,263.8755,264.3124,4008.0
2016-09-06 15:00:00,272.24,272.24,271.86,272.02,2040.0,264.361,264.361,263.992,264.1474,2040.0
2016-09-06 15:30:00,272.06,272.33,271.87,272.21,19242.0,264.1862,264.4484,264.0017,264.3319,19242.0
2016-09-07 09:30:00,271.34,271.41,270.12,271.01,10561.0,263.487,263.555,262.3024,263.1666,10561.0
2016-09-07 10:00:00,271.02,271.52,270.83,270.94,6041.0,263.1763,263.6618,262.9918,263.0986,6041.0
2016-09-07 10:30:00,271.15,271.15,269.21,269.87,11764.0,263.3025,263.3025,261.4187,262.0596,11764.0
2016-09-07 11:00:00,269.6,269.67,268.51,268.59,17256.0,261.7974,261.8654,260.7389,260.8166,17256.0
2016-09-07 11:30:00,268.69,269.44,268.5,269.44,49390.0,260.9137,261.642,260.7292,261.642,49390.0
2016-09-07 12:00:00,269.92,269.92,269.1,269.3,13052.0,262.1081,262.1081,261.3119,261.5061,13052.0
2016-09-07 12:30:00,269.32,269.66,269.31,269.56,4954.0,261.5255,261.8557,261.5158,261.7586,4954.0
2016-09-07 13:00:00,269.47,270.18,269.42,269.93,5122.0,261.6712,262.3606,261.6226,262.1178,5122.0
2016-09-07 13:30:00,269.98,270.3,269.92,269.94,7478.0,262.1664,262.4771,262.1081,262.1276,7478.0
2016-09-07 14:00:00,269.9,270.13,269.76,270.06,4585.0,262.0887,262.3121,261.9528,262.2441,4585.0
2016-09-07 14:30:00,270.06,270.25,269.85,269.9,8539.0,262.2441,262.4286,262.0402,262.0887,8539.0
2016-09-07 15:00:00,269.98,270.28,269.9,270.12,14179.0,262.1664,262.4577,262.0887,262.3024,14179.0
2016-09-07 15:30:00,270.25,270.65,270.11,270.56,14129.0,262.4286,262.817,262.2926,262.7296,14129.0
2016-09-08 09:30:00,269.72,270.59,269.43,269.87,8647.0,261.9139,262.7587,261.6323,262.0596,8647.0
2016-09-08 10:00:00,270.64,271.0,270.0,271.0,8424.0,262.8073,263.1569,262.1858,263.1569,8424.0
2016-09-08 10:30:00,271.0,272.1,271.0,271.3,15583.0,263.1569,264.225,263.1569,263.4482,15583.0
2016-09-08 11:00:00,271.25,272.01,271.1,271.83,5392.0,263.3996,264.1377,263.254,263.9629,5392.0
2016-09-08 11:30:00,271.87,272.53,271.59,272.53,15074.0,264.0017,264.6426,263.7298,264.6426,15074.0
2016-09-08 12:00:00,272.55,272.55,271.08,271.4,20198.0,264.662,264.662,263.2346,263.5453,20198.0
2016-09-08 12:30:00,271.45,271.85,270.5,271.74,13153.0,263.5939,263.9823,262.6714,263.8755,13153.0
2016-09-08 13:00:00,271.46,271.56,271.4,271.47,1496.0,263.6036,263.7007,263.5453,263.6133,1496.0
2016-09-08 13:30:00,271.42,271.62,271.19,271.56,8001.0,263.5647,263.7589,263.3414,263.7007,8001.0
2016-09-08 14:00:00,271.32,271.41,271.05,271.19,2600.0,263.4676,263.555,263.2054,263.3414,2600.0
2016-09-08 14:30:00,271.04,271.44,271.04,271.11,2401.0,263.1957,263.5841,263.1957,263.2637,2401.0
2016-09-08 15:00:00,271.28,271.28,270.52,270.52,2995.0,263.4288,263.4288,262.6908,262.6908,2995.0
2016-09-08 15:30:00,270.49,271.06,270.46,270.9,21094.0,262.6616,263.2151,262.6325,263.0598,21094.0
2016-09-09 09:30:00,269.01,269.38,267.4,268.21,31506.0,261.2245,261.5838,259.6611,260.4476,31506.0
2016-09-09 10:00:00,267.93,268.36,265.48,265.9,26714.0,260.1757,260.5933,257.7966,258.2045,26714.0
2016-09-09 10:30:00,265.49,267.0,265.24,265.41,14570.0,257.8063,259.2726,257.5636,257.7287,14570.0
2016-09-09 11:00:00,265.6,266.39,265.39,265.78,12496.0,257.9132,258.6803,257.7092,258.088,12496.0
2016-09-09 11:30:00,265.96,266.2,265.56,265.73,13595.0,258.2627,258.4958,257.8743,258.0394,13595.0
2016-09-09 12:00:00,265.7,266.71,265.55,266.47,14602.0,258.0103,258.991,257.8646,258.758,14602.0
2016-09-09 12:30:00,266.37,266.38,265.61,265.63,3725.0,258.6609,258.6706,257.9229,257.9423,3725.0
2016-09-09 13:00:00,265.68,265.74,263.44,263.99,26966.0,257.9909,258.0491,255.8157,256.3498,26966.0
2016-09-09 13:30:00,263.89,263.89,260.81,260.92,21339.0,256.2527,256.2527,253.2618,253.3686,21339.0
2016-09-09 14:00:00,260.75,261.53,260.08,261.53,25372.0,253.2035,253.961,252.5529,253.961,25372.0
2016-09-09 14:30:00,261.76,262.47,261.62,261.94,31939.0,254.1843,254.8738,254.0484,254.3591,31939.0
2016-09-09 15:00:00,261.81,262.29,260.85,262.04,34741.0,254.2329,254.699,253.3006,254.4562,34741.0
2016-09-09 15:30:00,262.15,262.26,261.24,261.46,113313.0,254.563,254.6698,253.6794,253.893,113313.0
2016-09-12 09:30:00,259.44,261.39,257.22,260.63,33820.0,251.9314,253.825,249.7757,253.087,33820.0
2016-09-12 10:00:00,260.51,261.7,260.35,261.39,15270.0,252.9705,254.126,252.8151,253.825,15270.0
2016-09-12 10:30:00,261.67,262.31,261.2,261.62,8287.0,254.0969,254.7184,253.6405,254.0484,8287.0
2016-09-12 11:00:00,261.78,262.08,261.11,261.25,6712.0,254.2037,254.495,253.5531,253.6891,6712.0
2016-09-12 11:30:00,261.42,261.82,261.02,261.02,18121.0,253.8541,254.2426,253.4657,253.4657,18121.0
2016-09-12 12:00:00,260.96,261.54,260.93,261.41,6401.0,253.4075,253.9707,253.3783,253.8444,6401.0
2016-09-12 12:30:00,261.52,262.0,260.86,261.71,14094.0,253.9512,254.4174,253.3103,254.1357,14094.0
2016-09-12 13:00:00,261.41,263.2,261.3,261.85,8700.0,253.8444,255.5826,253.7376,254.2717,8700.0
2016-09-12 13:30:00,261.01,262.31,260.9,261.95,10819.0,253.456,254.7184,253.3492,254.3688,10819.0
2016-09-12 14:00:00,261.71,262.81,261.71,262.03,12803.0,254.1357,255.2039,254.1357,254.4465,12803.0
2016-09-12 14:30:00,262.21,263.32,262.16,262.57,9499.0,254.6213,255.6992,254.5727,254.9709,9499.0
2016-09-12 15:00:00,262.49,263.03,262.16,262.25,15571.0,254.8932,255.4175,254.5727,254.6601,15571.0
2016-09-12 15:30:00,262.25,262.46,261.49,261.82,48107.0,254.6601,254.864,253.9221,254.2426,48107.0
2016-09-13 09:30:00,259.92,260.62,257.79,258.28,14977.0,252.3976,253.0773,250.3292,250.805,14977.0
2016-09-13 10:00:00,257.93,258.09,254.31,256.24,51862.0,250.4651,250.6205,246.9499,248.8241,51862.0
2016-09-13 10:30:00,256.22,257.66,255.85,256.96,7671.0,248.8046,250.203,248.4453,249.5232,7671.0
2016-09-13 11:00:00,256.82,258.51,256.71,257.85,21905.0,249.3873,251.0284,249.2805,250.3875,21905.0
2016-09-13 11:30:00,258.07,258.7,257.46,258.7,6200.0,250.6011,251.2129,250.0087,251.2129,6200.0
2016-09-13 12:00:00,258.7,259.67,258.05,258.05,9147.0,251.2129,252.1548,250.5817,250.5817,9147.0
2016-09-13 12:30:00,258.07,259.0,257.87,258.13,7763.0,250.6011,251.5042,250.4069,250.6594,7763.0
2016-09-13 13:00:00,258.09,259.15,257.06,258.95,13537.0,250.6205,251.6498,249.6203,251.4556,13537.0
2016-09-13 13:30:00,259.41,259.78,258.34,259.1,8170.0,251.9023,252.2616,250.8633,251.6013,8170.0
2016-09-13 14:00:00,258.73,259.09,257.97,258.6,9248.0,251.242,251.5916,250.504,251.1158,9248.0
2016-09-13 14:30:00,258.82,259.36,258.05,258.57,7305.0,251.3294,251.8538,250.5817,251.0866,7305.0
2016-09-13 15:00:00,258.43,259.56,257.83,259.44,15520.0,250.9507,252.048,250.368,251.9314,15520.0
2016-09-13 15:30:00,259.35,260.37,259.02,259.6,28265.0,251.844,252.8345,251.5236,252.0868,28265.0
2016-09-14 09:30:00,259.11,260.37,258.66,259.17,8106.0,251.611,252.8345,251.174,251.6693,8106.0
2016-09-14 10:00:00,258.65,260.09,258.65,260.09,2500.0,251.1643,252.5626,251.1643,252.5626,2500.0
2016-09-14 10:30:00,260.32,260.74,259.36,259.38,3573.0,252.786,253.1938,251.8538,251.8732,3573.0
2016-09-14 11:00:00,259.41,260.49,259.12,260.16,5337.0,251.9023,252.9511,251.6207,252.6306,5337.0
2016-09-14 11:30:00,260.26,260.48,259.98,260.2,1309.0,252.7277,252.9413,252.4558,252.6694,1309.0
2016-09-14 12:00:00,260.05,260.26,259.89,260.0,3553.0,252.5238,252.7277,252.3684,252.4752,3553.0
2016-09-14 12:30:00,259.94,260.18,259.79,260.06,2984.0,252.417,252.65,252.2713,252.5335,2984.0
2016-09-14 13:00:00,260.19,260.4,259.72,259.78,6229.0,252.6597,252.8637,252.2033,252.2616,6229.0
2016-09-14 13:30:00,259.92,260.09,259.09,259.63,4444.0,252.3976,252.5626,251.5916,252.1159,4444.0
2016-09-14 14:00:00,259.52,259.71,257.91,258.83,10043.0,252.0091,252.1936,250.4457,251.3391,10043.0
2016-09-14 14:30:00,258.84,259.18,258.33,258.95,5095.0,251.3488,251.679,250.8536,251.4556,5095.0
2016-09-14 15:00:00,259.01,259.08,257.38,257.87,14907.0,251.5139,251.5819,249.9311,250.4069,14907.0
2016-09-14 15:30:00,257.96,259.43,257.73,258.66,45539.0,250.4943,251.9217,250.2709,251.174,45539.0
2016-09-15 09:30:00,259.14,260.38,257.16,260.07,48382.0,251.6401,252.8442,249.7174,252.5432,48382.0
2016-09-15 10:00:00,260.19,262.33,259.87,260.91,10969.0,252.6597,254.7378,252.349,253.3589,10969.0
2016-09-15 10:30:00,260.93,261.77,259.99,261.77,11075.0,253.3783,254.194,252.4655,254.194,11075.0
2016-09-15 11:00:00,261.91,263.49,260.91,263.29,16373.0,254.33,255.8642,253.3589,255.67,16373.0
2016-09-15 11:30:00,263.33,263.8,262.29,262.88,17112.0,255.7089,256.1653,254.699,255.2719,17112.0
2016-09-15 12:00:00,262.89,263.76,262.72,263.25,9198.0,255.2816,256.1264,255.1165,255.6312,9198.0
2016-09-15 12:30:00,263.23,263.23,262.04,262.12,8917.0,255.6118,255.6118,254.4562,254.5339,8917.0
2016-09-15 13:00:00,262.12,262.85,262.02,262.27,11587.0,254.5339,255.2428,254.4368,254.6795,11587.0
2016-09-15 13:30:00,262.47,264.21,262.43,263.92,14209.0,254.8738,256.5634,254.8349,256.2818,14209.0
2016-09-15 14:00:00,263.91,265.16,263.85,264.66,12470.0,256.2721,257.4859,256.2138,257.0004,12470.0
2016-09-15 14:30:00,264.7,264.75,263.92,264.5,9685.0,257.0392,257.0878,256.2818,256.845,9685.0
2016-09-15 15:00:00,264.48,264.69,263.97,264.33,17464.0,256.8256,257.0295,256.3303,256.6799,17464.0
2016-09-15 15:30:00,264.34,264.68,263.93,264.41,45922.0,256.6896,257.0198,256.2915,256.7576,45922.0
2016-09-16 09:30:00,262.6,262.6,260.76,261.99,46875.0,255.0,255.0,253.2132,254.4076,46875.0
2016-09-16 10:00:00,261.56,261.56,260.36,260.8,6624.0,253.9901,253.9901,252.8248,253.2521,6624.0
2016-09-16 10:30:00,260.83,261.29,260.44,260.86,10625.0,253.2812,253.7279,252.9025,253.3103,10625.0
2016-09-16 11:00:00,260.63,260.97,260.31,260.44,3360.0,253.087,253.4172,252.7763,252.9025,3360.0
2016-09-16 11:30:00,260.5,261.39,260.49,260.85,2525.0,252.9608,253.825,252.9511,253.3006,2525.0
2016-09-16 12:00:00,260.71,261.56,260.68,261.38,5095.0,253.1647,253.9901,253.1356,253.8153,5095.0
2016-09-16 12:30:00,261.57,261.66,260.72,261.28,4878.0,253.9998,254.0872,253.1744,253.7182,4878.0
2016-09-16 13:00:00,261.13,261.2,260.48,260.86,4253.0,253.5725,253.6405,252.9413,253.3103,4253.0
2016-09-16 13:30:00,260.69,261.76,260.68,261.5,20685.0,253.1453,254.1843,253.1356,253.9318,20685.0
2016-09-16 14:00:00,261.51,262.42,261.29,262.26,4533.0,253.9415,254.8252,253.7279,254.6698,4533.0
2016-09-16 14:30:00,262.26,262.71,261.45,261.68,10109.0,254.6698,255.1068,253.8833,254.1066,10109.0
2016-09-16 15:00:00,261.56,261.98,260.87,260.87,5900.0,253.9901,254.3979,253.3201,253.3201,5900.0
2016-09-16 15:30:00,260.9,261.59,260.12,260.2,59106.0,253.3492,254.0192,252.5918,252.6694,59106.0
2016-09-19 09:30:00,261.57,265.12,261.57,265.07,24129.0,253.9998,257.4471,253.9998,257.3985,24129.0
2016-09-19 10:00:00,265.28,265.64,263.98,264.44,23713.0,257.6024,257.952,256.3401,256.7867,23713.0
2016-09-19 10:30:00,264.51,264.51,263.57,263.6,14186.0,256.8547,256.8547,255.9419,255.971,14186.0
2016-09-19 11:00:00,263.71,263.89,263.24,263.25,2326.0,256.0779,256.2527,255.6215,255.6312,2326.0
2016-09-19 11:30:00,263.32,263.91,263.32,263.68,20118.0,255.6992,256.2721,255.6992,256.0487,20118.0
2016-09-19 12:00:00,263.57,263.61,262.48,262.93,18697.0,255.9419,255.9808,254.8835,255.3204,18697.0
2016-09-19 12:30:00,262.9,263.38,262.47,263.25,5327.0,255.2913,255.7574,254.8738,255.6312,5327.0
2016-09-19 13:00:00,263.31,263.64,262.91,263.14,9516.0,255.6894,256.0099,255.301,255.5244,9516.0
2016-09-19 13:30:00,263.09,263.09,262.28,262.63,6200.0,255.4758,255.4758,254.6893,255.0291,6200.0
2016-09-19 14:00:00,262.5,262.78,262.19,262.42,4836.0,254.9029,255.1748,254.6019,254.8252,4836.0
2016-09-19 14:30:00,262.76,263.16,262.47,263.07,5408.0,255.1554,255.5438,254.8738,255.4564,5408.0
2016-09-19 15:00:00,263.22,263.26,262.24,263.04,8465.0,255.602,255.6409,254.6504,255.4273,8465.0
2016-09-19 15:30:00,262.9,263.35,262.01,262.6,35139.0,255.2913,255.7283,254.4271,255.0,35139.0
2016-09-20 09:30:00,264.0,264.0,260.77,260.77,14751.0,256.3595,256.3595,253.223,253.223,14751.0
2016-09-20 10:00:00,261.0,261.13,259.5,259.73,21489.0,253.4463,253.5725,251.9897,252.2131,21489.0
2016-09-20 10:30:00,259.7,259.81,258.26,258.26,13173.0,252.1839,252.2907,250.7856,250.7856,13173.0
2016-09-20 11:00:00,258.26,258.47,256.35,256.73,28295.0,250.7856,250.9895,248.9309,249.2999,28295.0
2016-09-20 11:30:00,256.96,257.5,256.55,256.8,24355.0,249.5232,250.0476,249.1251,249.3679,24355.0
2016-09-20 12:00:00,256.8,257.12,255.47,256.85,20059.0,249.3679,249.6786,248.0763,249.4164,20059.0
2016-09-20 12:30:00,256.71,256.72,255.98,256.07,9325.0,249.2805,249.2902,248.5716,248.659,9325.0
2016-09-20 13:00:00,256.0,256.61,255.88,256.39,4727.0,248.591,249.1833,248.4745,248.9697,4727.0
2016-09-20 13:30:00,256.26,256.5,255.85,255.85,13247.0,248.8435,249.0765,248.4453,248.4453,13247.0
2016-09-20 14:00:00,255.87,256.52,255.74,255.85,16659.0,248.4648,249.096,248.3385,248.4453,16659.0
2016-09-20 14:30:00,255.84,255.93,255.02,255.17,22790.0,248.4356,248.523,247.6394,247.785,22790.0
2016-09-20 15:00:00,255.15,255.21,254.17,254.54,32120.0,247.7656,247.8239,246.814,247.1733,32120.0
2016-09-20 15:30:00,254.32,254.32,253.47,253.51,116385.0,246.9596,246.9596,246.1342,246.1731,116385.0
2016-09-21 09:30:00,254.12,256.69,254.12,256.1,36818.0,246.7654,249.261,246.7654,248.6881,36818.0
2016-09-21 10:00:00,256.2,256.71,255.53,256.2,47996.0,248.7852,249.2805,248.1346,248.7852,47996.0
2016-09-21 10:30:00,256.24,256.35,254.91,255.35,12966.0,248.8241,248.9309,247.5325,247.9598,12966.0
2016-09-21 11:00:00,254.57,255.49,254.14,255.03,8015.0,247.2024,248.0958,246.7848,247.6491,8015.0
2016-09-21 11:30:00,255.48,255.67,254.79,255.28,7457.0,248.0861,248.2706,247.416,247.8918,7457.0
2016-09-21 12:00:00,255.24,255.24,253.88,254.35,5900.0,247.853,247.853,246.5324,246.9888,5900.0
2016-09-21 12:30:00,254.2,254.47,253.61,254.23,14500.0,246.8431,247.1053,246.2702,246.8722,14500.0
2016-09-21 13:00:00,254.28,254.32,253.25,253.34,19762.0,246.9208,246.9596,245.9206,246.008,19762.0
2016-09-21 13:30:00,253.34,253.81,252.37,252.37,11729.0,246.008,246.4644,245.0661,245.0661,11729.0
2016-09-21 14:00:00,252.45,255.1,252.27,253.19,34801.0,245.1437,247.7171,244.969,245.8623,34801.0
2016-09-21 14:30:00,253.52,255.57,253.38,255.12,12464.0,246.1828,248.1734,246.0468,247.7365,12464.0
2016-09-21 15:00:00,255.85,257.82,255.55,257.78,28654.0,248.4453,250.3583,248.154,250.3195,28654.0
2016-09-21 15:30:00,257.83,259.6,257.58,258.95,90719.0,250.368,252.0868,250.1253,251.4556,90719.0
2016-09-22 09:30:00,261.0,263.01,260.79,260.79,32427.0,253.4463,255.3981,253.2424,253.2424,32427.0
2016-09-22 10:00:00,260.91,261.76,260.82,261.31,6278.0,253.3589,254.1843,253.2715,253.7473,6278.0
2016-09-22 10:30:00,261.23,261.48,260.29,260.34,29700.0,253.6696,253.9124,252.7568,252.8054,29700.0
2016-09-22 11:00:00,260.39,260.81,260.05,260.32,20300.0,252.854,253.2618,252.5238,252.786,20300.0
2016-09-22 11:30:00,260.36,260.95,260.01,260.37,20289.0,252.8248,253.3977,252.4849,252.8345,20289.0
2016-09-22 12:00:00,260.3,261.5,260.29,261.5,8972.0,252.7666,253.9318,252.7568,253.9318,8972.0
2016-09-22 12:30:00,261.55,261.56,260.63,261.13,25317.0,253.9804,253.9901,253.087,253.5725,25317.0
2016-09-22 13:00:00,261.0,261.59,260.95,261.0,25446.0,253.4463,254.0192,253.3977,253.4463,25446.0
2016-09-22 13:30:00,260.91,261.33,260.8,260.88,6965.0,253.3589,253.7667,253.2521,253.3298,6965.0
2016-09-22 14:00:00,261.08,261.36,260.37,260.7,13941.0,253.524,253.7959,252.8345,253.155,13941.0
2016-09-22 14:30:00,260.5,261.38,260.5,261.18,16415.0,252.9608,253.8153,252.9608,253.6211,16415.0
2016-09-22 15:00:00,261.1,261.22,260.7,260.86,16625.0,253.5434,253.6599,253.155,253.3103,16625.0
2016-09-22 15:30:00,260.92,261.34,260.7,260.78,28861.0,253.3686,253.7765,253.155,253.2327,28861.0
2016-09-23 09:30:00,260.26,261.24,258.21,258.22,39102.0,252.7277,253.6794,250.737,250.7468,39102.0
2016-09-23 10:00:00,258.29,258.3,256.38,256.93,35915.0,250.8147,250.8244,248.96,249.4941,35915.0
2016-09-23 10:30:00,257.0,257.73,256.66,257.34,22846.0,249.5621,250.2709,249.2319,249.8922,22846.0
2016-09-23 11:00:00,257.5,258.25,256.98,258.16,18953.0,250.0476,250.7759,249.5426,250.6885,18953.0
2016-09-23 11:30:00,258.43,258.59,257.87,257.87,10253.0,250.9507,251.106,250.4069,250.4069,10253.0
2016-09-23 12:00:00,258.02,259.39,258.02,258.7,4114.0,250.5525,251.8829,250.5525,251.2129,4114.0
2016-09-23 12:30:00,258.59,258.77,258.34,258.58,7372.0,251.106,251.2808,250.8633,251.0963,7372.0
2016-09-23 13:00:00,258.46,258.83,257.5,258.82,5450.0,250.9798,251.3391,250.0476,251.3294,5450.0
2016-09-23 13:30:00,258.83,259.37,258.43,259.02,30818.0,251.3391,251.8635,250.9507,251.5236,30818.0
2016-09-23 14:00:00,259.0,259.84,259.0,259.44,8902.0,251.5042,252.3199,251.5042,251.9314,8902.0
2016-09-23 14:30:00,259.44,260.08,259.18,259.95,9567.0,251.9314,252.5529,251.679,252.4267,9567.0
2016-09-23 15:00:00,259.96,260.08,259.43,260.06,12405.0,252.4364,252.5529,251.9217,252.5335,12405.0
2016-09-23 15:30:00,260.0,260.63,259.52,259.68,44150.0,252.4752,253.087,252.0091,252.1645,44150.0
2016-09-26 09:30:00,258.54,259.66,257.9,258.96,14918.0,251.0575,252.1451,250.436,251.4653,14918.0
2016-09-26 10:00:00,259.12,261.04,258.99,259.97,14278.0,251.6207,253.4851,251.4945,252.4461,14278.0
2016-09-26 10:30:00,259.98,260.43,259.44,259.95,23322.0,252.4558,252.8928,251.9314,252.4267,23322.0
2016-09-26 11:00:00,260.0,260.38,259.33,260.05,16900.0,252.4752,252.8442,251.8246,252.5238,16900.0
2016-09-26 11:30:00,260.01,260.18,259.67,260.0,6420.0,252.4849,252.65,252.1548,252.4752,6420.0
2016-09-26 12:00:00,259.93,260.1,259.78,260.02,11229.0,252.4073,252.5723,252.2616,252.4947,11229.0
2016-09-26 12:30:00,260.21,260.26,259.65,260.0,3800.0,252.6792,252.7277,252.1354,252.4752,3800.0
2016-09-26 13:00:00,259.95,259.95,259.49,259.49,2577.0,252.4267,252.4267,251.98,251.98,2577.0
2016-09-26 13:30:00,259.27,259.61,259.02,259.42,4573.0,251.7664,252.0965,251.5236,251.912,4573.0
2016-09-26 14:00:00,259.3,260.18,259.21,260.05,3220.0,251.7955,252.65,251.7081,252.5238,3220.0
2016-09-26 14:30:00,259.8,259.8,259.1,259.1,6117.0,252.281,252.281,251.6013,251.6013,6117.0
2016-09-26 15:00:00,259.06,259.44,258.93,259.23,17910.0,251.5624,251.9314,251.4362,251.7275,17910.0
2016-09-26 15:30:00,259.2,259.38,257.98,258.32,54531.0,251.6984,251.8732,250.5137,250.8439,54531.0
2016-09-27 09:30:00,259.26,260.86,258.27,260.75,24522.0,251.7567,253.3103,250.7953,253.2035,24522.0
2016-09-27 10:00:00,261.25,263.4,261.25,262.89,14640.0,253.6891,255.7768,253.6891,255.2816,14640.0
2016-09-27 10:30:00,262.7,262.72,261.59,261.59,18221.0,255.0971,255.1165,254.0192,254.0192,18221.0
2016-09-27 11:00:00,261.66,262.64,261.35,262.51,13777.0,254.0872,255.0388,253.7862,254.9126,13777.0
2016-09-27 11:30:00,262.5,263.22,262.4,262.97,7399.0,254.9029,255.602,254.8058,255.3593,7399.0
2016-09-27 12:00:00,262.47,263.2,262.44,263.19,3200.0,254.8738,255.5826,254.8446,255.5729,3200.0
2016-09-27 12:30:00,262.99,263.19,262.61,263.05,10576.0,255.3787,255.5729,255.0097,255.437,10576.0
2016-09-27 13:00:00,262.95,263.09,261.99,262.5,15250.0,255.3399,255.4758,254.4076,254.9029,15250.0
2016-09-27 13:30:00,262.58,262.61,262.14,262.53,3921.0,254.9806,255.0097,254.5533,254.932,3921.0
2016-09-27 14:00:00,262.56,262.85,262.45,262.58,2390.0,254.9611,255.2428,254.8543,254.9806,2390.0
2016-09-27 14:30:00,262.54,262.69,261.69,262.25,7868.0,254.9417,255.0874,254.1163,254.6601,7868.0
2016-09-27 15:00:00,262.27,262.95,262.16,262.53,9430.0,254.6795,255.3399,254.5727,254.932,9430.0
2016-09-27 15:30:00,262.47,262.47,261.36,262.01,40605.0,254.8738,254.8738,253.7959,254.4271,40605.0
2016-09-28 09:30:00,262.36,263.34,262.23,262.76,8434.0,254.7669,255.7186,254.6407,255.1554,8434.0
2016-09-28 10:00:00,263.0,263.33,262.19,262.79,23121.0,255.3884,255.7089,254.6019,255.1845,23121.0
2016-09-28 10:30:00,263.12,263.12,260.89,261.13,20018.0,255.5049,255.5049,253.3395,253.5725,20018.0
2016-09-28 11:00:00,261.2,261.22,259.76,260.47,5413.0,253.6405,253.6599,252.2422,252.9316,5413.0
2016-09-28 11:30:00,260.76,260.95,260.48,260.59,5000.0,253.2132,253.3977,252.9413,253.0482,5000.0
2016-09-28 12:00:00,260.64,261.4,260.26,260.66,3200.0,253.0967,253.8347,252.7277,253.1161,3200.0
2016-09-28 12:30:00,260.72,260.73,260.18,260.52,2499.0,253.1744,253.1841,252.65,252.9802,2499.0
2016-09-28 13:00:00,260.54,261.0,260.36,260.98,2963.0,252.9996,253.4463,252.8248,253.4269,2963.0
2016-09-28 13:30:00,261.15,261.37,260.86,260.96,3766.0,253.592,253.8056,253.3103,253.4075,3766.0
2016-09-28 14:00:00,261.02,262.12,260.74,262.12,7500.0,253.4657,254.5339,253.1938,254.5339,7500.0
2016-09-28 14:30:00,262.07,262.31,261.76,261.98,4679.0,254.4853,254.7184,254.1843,254.3979,4679.0
2016-09-28 15:00:00,261.89,262.05,261.53,261.62,5488.0,254.3105,254.4659,253.961,254.0484,5488.0
2016-09-28 15:30:00,261.79,263.02,261.76,262.78,32687.0,254.2134,255.4078,254.1843,255.1748,32687.0
2016-09-29 09:30:00,262.27,263.88,261.72,262.7,5279.0,254.6795,256.2429,254.1455,255.0971,5279.0
2016-09-29 10:00:00,262.9,263.07,261.06,261.66,5357.0,255.2913,255.4564,253.5046,254.0872,5357.0
2016-09-29 10:30:00,261.69,261.89,261.17,261.52,3528.0,254.1163,254.3105,253.6114,253.9512,3528.0
2016-09-29 11:00:00,261.38,261.61,260.82,260.82,31369.0,253.8153,254.0386,253.2715,253.2715,31369.0
2016-09-29 11:30:00,260.96,261.78,260.57,261.54,4813.0,253.4075,254.2037,253.0287,253.9707,4813.0
2016-09-29 12:00:00,261.54,261.73,260.93,261.26,19699.0,253.9707,254.1552,253.3783,253.6988,19699.0
2016-09-29 12:30:00,261.21,261.38,259.53,260.14,11508.0,253.6502,253.8153,252.0188,252.6112,11508.0
2016-09-29 13:00:00,260.19,261.0,259.42,260.99,9212.0,252.6597,253.4463,251.912,253.4366,9212.0
2016-09-29 13:30:00,260.77,261.42,259.79,260.43,6250.0,253.223,253.8541,252.2713,252.8928,6250.0
2016-09-29 14:00:00,260.22,261.68,260.07,261.54,7653.0,252.6889,254.1066,252.5432,253.9707,7653.0
2016-09-29 14:30:00,261.71,262.06,261.08,261.37,6820.0,254.1357,254.4756,253.524,253.8056,6820.0
2016-09-29 15:00:00,261.37,261.52,260.67,261.29,17013.0,253.8056,253.9512,253.1258,253.7279,17013.0
2016-09-29 15:30:00,261.16,261.47,260.24,260.37,19006.0,253.6017,253.9027,252.7083,252.8345,19006.0
2016-09-30 09:30:00,262.82,262.82,259.18,259.67,17888.0,255.2136,255.2136,251.679,252.1548,17888.0
2016-09-30 10:00:00,259.83,260.26,259.14,260.01,51706.0,252.3102,252.7277,251.6401,252.4849,51706.0
2016-09-30 10:30:00,260.2,260.82,258.77,260.05,57036.0,252.6694,253.2715,251.2808,252.5238,57036.0
2016-09-30 11:00:00,260.75,261.48,260.0,260.52,62496.0,253.2035,253.9124,252.4752,252.9802,62496.0
2016-09-30 11:30:00,260.71,261.86,260.27,261.86,23540.0,253.1647,254.2814,252.7374,254.2814,23540.0
2016-09-30 12:00:00,262.25,264.05,262.2,264.05,14044.0,254.6601,256.408,254.6116,256.408,14044.0
2016-09-30 12:30:00,263.98,264.73,263.27,263.31,13575.0,256.3401,257.0683,255.6506,255.6894,13575.0
2016-09-30 13:00:00,263.41,264.27,263.41,264.13,14455.0,255.7865,256.6217,255.7865,256.4857,14455.0
2016-09-30 13:30:00,264.09,264.88,263.94,264.6,7392.0,256.4469,257.214,256.3012,256.9421,7392.0
2016-09-30 14:00:00,264.67,265.78,264.67,265.62,9506.0,257.0101,258.088,257.0101,257.9326,9506.0
2016-09-30 14:30:00,265.72,266.12,264.67,264.81,14302.0,258.0297,258.4181,257.0101,257.146,14302.0
2016-09-30 15:00:00,265.0,265.42,264.83,265.26,7941.0,257.3305,257.7384,257.1655,257.583,7941.0
2016-09-30 15:30:00,265.12,265.8,264.48,264.57,45632.0,257.4471,258.1074,256.8256,256.913,45632.0
2016-10-03 09:30:00,264.6,266.65,263.33,266.65,24406.0,256.9421,258.9328,255.7089,258.9328,24406.0
2016-10-03 10:00:00,266.43,267.08,265.55,265.55,13363.0,258.7191,259.3503,257.8646,257.8646,13363.0
2016-10-03 10:30:00,265.55,265.89,264.3,264.86,17573.0,257.8646,258.1948,256.6508,257.1946,17573.0
2016-10-03 11:00:00,264.61,264.61,263.04,263.05,11951.0,256.9518,256.9518,255.4273,255.437,11951.0
2016-10-03 11:30:00,263.35,263.66,262.84,263.66,12294.0,255.7283,256.0293,255.233,256.0293,12294.0
2016-10-03 12:00:00,263.84,263.84,262.64,263.1,8518.0,256.2041,256.2041,255.0388,255.4855,8518.0
2016-10-03 12:30:00,262.9,263.02,262.25,262.99,5877.0,255.2913,255.4078,254.6601,255.3787,5877.0
2016-10-03 13:00:00,263.2,263.58,262.4,263.21,7062.0,255.5826,255.9516,254.8058,255.5923,7062.0
2016-10-03 13:30:00,263.24,263.64,262.81,263.07,11965.0,255.6215,256.0099,255.2039,255.4564,11965.0
2016-10-03 14:00:00,263.32,263.67,263.17,263.32,7324.0,255.6992,256.039,255.5535,255.6992,7324.0
2016-10-03 14:30:00,263.26,263.39,262.69,263.38,19393.0,255.6409,255.7671,255.0874,255.7574,19393.0
2016-10-03 15:00:00,263.26,263.41,262.95,263.0,20973.0,255.6409,255.7865,255.3399,255.3884,20973.0
2016-10-03 15:30:00,263.03,264.05,263.01,263.54,38266.0,255.4175,256.408,255.3981,255.9128,38266.0
2016-10-04 09:30:00,262.88,264.2,262.71,263.5,28651.0,255.2719,256.5537,255.1068,255.8739,28651.0
2016-10-04 10:00:00,263.12,263.2,261.06,261.68,19526.0,255.5049,255.5826,253.5046,254.1066,19526.0
2016-10-04 10:30:00,261.6,262.76,261.45,262.06,34825.0,254.0289,255.1554,253.8833,254.4756,34825.0
2016-10-04 11:00:00,261.57,261.57,259.52,259.88,14767.0,253.9998,253.9998,252.0091,252.3587,14767.0
2016-10-04 11:30:00,259.78,260.26,259.4,259.84,28350.0,252.2616,252.7277,251.8926,252.3199,28350.0
2016-10-04 12:00:00,259.61,260.03,258.6,259.05,29589.0,252.0965,252.5044,251.1158,251.5527,29589.0
2016-10-04 12:30:00,258.93,259.17,257.54,257.95,22191.0,251.4362,251.6693,250.0864,250.4846,22191.0
2016-10-04 13:00:00,258.01,258.14,256.54,256.75,18461.0,250.5428,250.6691,249.1154,249.3193,18461.0
2016-10-04 13:30:00,256.63,257.19,256.28,256.72,20974.0,249.2028,249.7466,248.8629,249.2902,20974.0
2016-10-04 14:00:00,256.71,257.02,255.32,255.32,19237.0,249.2805,249.5815,247.9307,247.9307,19237.0
2016-10-04 14:30:00,255.42,255.51,254.69,255.03,48707.0,248.0278,248.1152,247.3189,247.6491,48707.0
2016-10-04 15:00:00,255.02,256.11,253.69,256.0,80219.0,247.6394,248.6978,246.3479,248.591,80219.0
2016-10-04 15:30:00,256.0,256.05,254.44,254.92,124920.0,248.591,248.6396,247.0762,247.5423,124920.0
2016-10-05 09:30:00,233.4,241.99,228.8,240.22,427281.0,226.6451,234.9865,222.1782,233.2677,427281.0
2016-10-05 10:00:00,240.75,240.79,235.37,236.23,282302.0,233.7824,233.8212,228.5581,229.3932,282302.0
2016-10-05 10:30:00,236.2,240.07,236.2,239.94,174982.0,229.364,233.122,229.364,232.9958,174982.0
2016-10-05 11:00:00,239.79,243.21,238.87,242.31,198272.0,232.8501,236.1712,231.9568,235.2972,198272.0
2016-10-05 11:30:00,242.24,245.78,242.01,245.25,129217.0,235.2292,238.6668,235.0059,238.1521,129217.0
2016-10-05 12:00:00,245.4,246.63,244.8,245.69,98615.0,238.2978,239.4922,237.7151,238.5794,98615.0
2016-10-05 12:30:00,245.76,247.35,245.15,247.32,101589.0,238.6474,240.1913,238.055,240.1622,101589.0
2016-10-05 13:00:00,247.07,247.61,246.19,247.37,54302.0,239.9195,240.4438,239.0649,240.2108,54302.0
2016-10-05 13:30:00,247.48,249.7,247.33,249.23,68396.0,240.3176,242.4733,240.1719,242.0169,68396.0
2016-10-05 14:00:00,249.21,249.21,245.68,245.69,124153.0,241.9975,241.9975,238.5697,238.5794,124153.0
2016-10-05 14:30:00,245.65,246.76,244.4,245.26,120672.0,238.5405,239.6184,237.3267,238.1618,120672.0
2016-10-05 15:00:00,245.26,246.51,245.04,245.62,104919.0,238.1618,239.3757,237.9482,238.5114,104919.0
2016-10-05 15:30:00,245.53,245.66,242.59,242.98,335263.0,238.424,238.5503,235.5691,235.9478,335263.0
2016-10-06 09:30:00,240.98,242.69,239.35,239.41,142208.0,234.0057,235.6662,232.4229,232.4811,142208.0
2016-10-06 10:00:00,239.41,240.58,239.24,239.86,53310.0,232.4811,233.6173,232.3161,232.9181,53310.0
2016-10-06 10:30:00,240.08,241.15,239.83,241.0,87890.0,233.1318,234.1708,232.889,234.0251,87890.0
2016-10-06 11:00:00,241.0,242.58,240.72,241.81,51952.0,234.0251,235.5594,233.7532,234.8117,51952.0
2016-10-06 11:30:00,242.04,242.56,241.45,241.98,45105.0,235.035,235.54,234.4621,234.9768,45105.0
2016-10-06 12:00:00,241.98,242.8,241.98,242.48,12852.0,234.9768,235.773,234.9768,235.4623,12852.0
2016-10-06 12:30:00,242.48,243.42,242.48,243.28,30629.0,235.4623,236.3751,235.4623,236.2391,30629.0
2016-10-06 13:00:00,243.26,244.14,243.2,243.99,14179.0,236.2197,237.0742,236.1615,236.9286,14179.0
2016-10-06 13:30:00,243.97,245.77,243.97,245.31,47893.0,236.9092,238.6571,236.9092,238.2104,47893.0
2016-10-06 14:00:00,245.51,245.74,245.15,245.42,18840.0,238.4046,238.6279,238.055,238.3172,18840.0
2016-10-06 14:30:00,245.3,245.47,243.25,243.41,47143.0,238.2007,238.3658,236.21,236.3654,47143.0
2016-10-06 15:00:00,243.53,245.41,243.4,244.89,60022.0,236.4819,238.3075,236.3557,237.8025,60022.0
2016-10-06 15:30:00,244.93,245.03,243.36,243.97,104882.0,237.8414,237.9385,236.3168,236.9092,104882.0
2016-10-07 09:30:00,243.48,243.76,241.68,242.25,37769.0,236.4333,236.7052,234.6854,235.2389,37769.0
2016-10-07 10:00:00,242.25,245.04,242.25,244.32,28710.0,235.2389,237.9482,235.2389,237.249,28710.0
2016-10-07 10:30:00,244.34,244.48,243.49,243.59,17535.0,237.2685,237.4044,236.4431,236.5402,17535.0
2016-10-07 11:00:00,242.79,244.06,242.75,243.87,26567.0,235.7633,236.9966,235.7245,236.8121,26567.0
2016-10-07 11:30:00,243.86,244.1,243.05,244.01,32248.0,236.8024,237.0354,236.0158,236.948,32248.0
2016-10-07 12:00:00,244.01,244.88,242.15,242.41,26456.0,236.948,237.7928,235.1418,235.3943,26456.0
2016-10-07 12:30:00,242.32,242.39,241.05,241.5,54832.0,235.3069,235.3749,234.0737,234.5107,54832.0
2016-10-07 13:00:00,241.51,242.07,241.15,242.07,25645.0,234.5204,235.0642,234.1708,235.0642,25645.0
2016-10-07 13:30:00,241.99,242.1,241.53,241.55,42550.0,234.9865,235.0933,234.5398,234.5592,42550.0
2016-10-07 14:00:00,241.54,241.71,241.0,241.31,38016.0,234.5495,234.7146,234.0251,234.3262,38016.0
2016-10-07 14:30:00,241.35,241.81,241.14,241.53,42211.0,234.365,234.8117,234.1611,234.5398,42211.0
2016-10-07 15:00:00,241.53,241.61,240.72,240.8,61245.0,234.5398,234.6175,233.7532,233.8309,61245.0
2016-10-07 15:30:00,240.84,241.23,240.4,240.66,107953.0,233.8698,234.2485,233.4425,233.695,107953.0
2016-10-10 09:30:00,240.93,242.81,240.93,241.91,42095.0,233.9572,235.7827,233.9572,234.9088,42095.0
2016-10-10 10:00:00,241.9,241.98,240.78,241.94,19313.0,234.8991,234.9768,233.8115,234.9379,19313.0
2016-10-10 10:30:00,241.95,242.21,241.43,241.99,32151.0,234.9476,235.2001,234.4427,234.9865,32151.0
2016-10-10 11:00:00,241.91,242.2,241.59,241.83,18418.0,234.9088,235.1904,234.598,234.8311,18418.0
2016-10-10 11:30:00,241.75,242.16,241.5,241.76,12549.0,234.7534,235.1516,234.5107,234.7631,12549.0
2016-10-10 12:00:00,241.76,242.09,240.88,241.09,28388.0,234.7631,235.0836,233.9086,234.1125,28388.0
2016-10-10 12:30:00,241.09,242.11,241.09,242.0,22293.0,234.1125,235.103,234.1125,234.9962,22293.0
2016-10-10 13:00:00,241.96,242.26,241.85,242.13,44258.0,234.9573,235.2487,234.8505,235.1224,44258.0
2016-10-10 13:30:00,242.1,242.52,242.04,242.45,41355.0,235.0933,235.5011,235.035,235.4332,41355.0
2016-10-10 14:00:00,242.39,242.71,242.15,242.69,29443.0,235.3749,235.6856,235.1418,235.6662,29443.0
2016-10-10 14:30:00,242.81,243.17,242.63,242.9,24097.0,235.7827,236.1323,235.6079,235.8701,24097.0
2016-10-10 15:00:00,242.89,243.34,242.75,243.11,37455.0,235.8604,236.2974,235.7245,236.0741,37455.0
2016-10-10 15:30:00,243.15,243.81,243.07,243.81,87531.0,236.1129,236.7538,236.0352,236.7538,87531.0
2016-10-11 09:30:00,243.54,243.57,241.47,241.9,14480.0,236.4916,236.5207,234.4815,234.8991,14480.0
2016-10-11 10:00:00,241.94,244.7,241.94,242.97,56422.0,234.9379,237.618,234.9379,235.9381,56422.0
2016-10-11 10:30:00,242.89,243.14,240.58,240.58,43742.0,235.8604,236.1032,233.6173,233.6173,43742.0
2016-10-11 11:00:00,240.51,240.79,239.23,239.92,44481.0,233.5493,233.8212,232.3064,232.9764,44481.0
2016-10-11 11:30:00,239.92,241.23,239.87,240.9,25996.0,232.9764,234.2485,232.9278,233.928,25996.0
2016-10-11 12:00:00,240.9,242.2,240.44,242.04,107805.0,233.928,235.1904,233.4813,235.035,107805.0
2016-10-11 12:30:00,241.83,242.9,241.43,242.47,33512.0,234.8311,235.8701,234.4427,235.4526,33512.0
2016-10-11 13:00:00,242.48,242.48,241.35,241.62,22278.0,235.4623,235.4623,234.365,234.6272,22278.0
2016-10-11 13:30:00,241.62,241.7,241.0,241.09,23705.0,234.6272,234.7049,234.0251,234.1125,23705.0
2016-10-11 14:00:00,241.09,241.09,239.71,240.0,39652.0,234.1125,234.1125,232.7725,233.0541,39652.0
2016-10-11 14:30:00,240.0,240.16,239.75,239.89,23273.0,233.0541,233.2094,232.8113,232.9472,23273.0
2016-10-11 15:00:00,239.86,240.75,239.75,240.23,24488.0,232.9181,233.7824,232.8113,233.2774,24488.0
2016-10-11 15:30:00,240.23,240.83,239.89,240.09,81452.0,233.2774,233.86,232.9472,233.1415,81452.0
2016-10-12 09:30:00,240.01,240.65,238.69,240.19,9834.0,233.0638,233.6853,231.782,233.2386,9834.0
2016-10-12 10:00:00,240.03,241.32,239.98,241.31,10103.0,233.0832,234.3359,233.0346,234.3262,10103.0
2016-10-12 10:30:00,241.15,242.61,241.14,242.04,14938.0,234.1708,235.5885,234.1611,235.035,14938.0
2016-10-12 11:00:00,241.85,243.18,241.69,242.9,11894.0,234.8505,236.142,234.6952,235.8701,11894.0
2016-10-12 11:30:00,243.18,244.11,243.09,243.61,21510.0,236.142,237.0451,236.0546,236.5596,21510.0
2016-10-12 12:00:00,243.56,244.15,243.4,244.05,20753.0,236.511,237.084,236.3557,236.9869,20753.0
2016-10-12 12:30:00,243.87,244.1,242.89,243.17,27445.0,236.8121,237.0354,235.8604,236.1323,27445.0
2016-10-12 13:00:00,243.17,244.49,242.53,244.37,58234.0,236.1323,237.4141,235.5108,237.2976,58234.0
2016-10-12 13:30:00,244.04,244.73,243.79,244.68,23276.0,236.9771,237.6472,236.7344,237.5986,23276.0
2016-10-12 14:00:00,244.51,244.99,244.09,244.09,18126.0,237.4335,237.8996,237.0257,237.0257,18126.0
2016-10-12 14:30:00,244.16,245.1,244.13,244.66,14935.0,237.0937,238.0065,237.0645,237.5792,14935.0
2016-10-12 15:00:00,244.49,244.94,244.29,244.53,31383.0,237.4141,237.8511,237.2199,237.453,31383.0
2016-10-12 15:30:00,244.39,244.87,244.26,244.69,83749.0,237.317,237.7831,237.1908,237.6083,83749.0
2016-10-13 09:30:00,242.92,244.33,242.01,243.45,21621.0,235.8896,237.2587,235.0059,236.4042,21621.0
2016-10-13 10:00:00,243.24,245.43,242.75,244.87,24654.0,236.2003,238.3269,235.7245,237.7831,24654.0
2016-10-13 10:30:00,244.66,245.24,243.85,244.89,17391.0,237.5792,238.1424,236.7926,237.8025,17391.0
2016-10-13 11:00:00,245.01,246.12,244.81,245.79,16331.0,237.9191,238.9969,237.7249,238.6765,16331.0
2016-10-13 11:30:00,245.51,246.3,244.83,245.16,18142.0,238.4046,239.1717,237.7443,238.0647,18142.0
2016-10-13 12:00:00,245.16,245.59,244.68,244.99,32123.0,238.0647,238.4823,237.5986,237.8996,32123.0
2016-10-13 12:30:00,244.86,245.77,244.26,244.26,10133.0,237.7734,238.6571,237.1908,237.1908,10133.0
2016-10-13 13:00:00,244.38,245.2,244.15,244.68,14310.0,237.3073,238.1036,237.084,237.5986,14310.0
2016-10-13 13:30:00,244.56,245.27,244.48,245.02,15095.0,237.4821,238.1715,237.4044,237.9288,15095.0
2016-10-13 14:00:00,245.01,245.33,244.82,245.08,7792.0,237.9191,238.2298,237.7346,237.987,7792.0
2016-10-13 14:30:00,244.96,245.41,244.79,245.24,10478.0,237.8705,238.3075,237.7054,238.1424,10478.0
2016-10-13 15:00:00,245.27,245.54,244.8,244.91,15923.0,238.1715,238.4337,237.7151,237.822,15923.0
2016-10-13 15:30:00,244.8,245.1,244.5,244.79,80825.0,237.7151,238.0065,237.4238,237.7054,80825.0
2016-10-14 09:30:00,246.58,250.85,246.58,250.05,37320.0,239.5691,243.7177,239.5691,242.9405,37320.0
2016-10-14 10:00:00,249.86,250.74,249.0,249.69,28680.0,242.7559,243.6109,241.9203,242.5907,28680.0
2016-10-14 10:30:00,249.8,250.2,249.63,250.0,23273.0,242.6976,243.0862,242.5324,242.8919,23273.0
2016-10-14 11:00:00,249.96,250.0,248.65,249.13,47820.0,242.853,242.8919,241.5803,242.0466,47820.0
2016-10-14 11:30:00,249.0,249.11,248.05,248.75,34847.0,241.9203,242.0272,240.9973,241.6774,34847.0
2016-10-14 12:00:00,248.74,249.32,248.49,248.71,12940.0,241.6677,242.2312,241.4248,241.6386,12940.0
2016-10-14 12:30:00,248.58,249.02,248.34,248.6,17166.0,241.5123,241.9398,241.2791,241.5317,17166.0
2016-10-14 13:00:00,248.42,248.99,248.18,248.89,18117.0,241.3568,241.9106,241.1236,241.8135,18117.0
2016-10-14 13:30:00,248.99,249.28,248.16,248.75,25112.0,241.9106,242.1924,241.1042,241.6774,25112.0
2016-10-14 14:00:00,248.7,248.7,247.93,248.35,31460.0,241.6289,241.6289,240.8808,241.2888,31460.0
2016-10-14 14:30:00,248.12,248.31,247.9,247.9,42734.0,241.0654,241.2499,240.8516,240.8516,42734.0
2016-10-14 15:00:00,247.9,248.29,247.52,247.53,23940.0,240.8516,241.2305,240.4824,240.4921,23940.0
2016-10-14 15:30:00,247.53,248.29,247.53,248.03,87520.0,240.4921,241.2305,240.4921,240.9779,87520.0
2016-10-17 09:30:00,247.35,247.84,244.6,244.81,16201.0,240.3172,240.7933,237.6454,237.8495,16201.0
2016-10-17 10:00:00,244.66,246.35,244.66,245.88,40331.0,237.7037,239.3457,237.7037,238.889,40331.0
2016-10-17 10:30:00,245.83,246.26,245.24,245.36,27973.0,238.8405,239.2582,238.2672,238.3838,27973.0
2016-10-17 11:00:00,245.5,245.98,244.39,245.21,24622.0,238.5198,238.9862,237.4414,238.2381,24622.0
2016-10-17 11:30:00,245.19,246.14,245.15,245.58,10232.0,238.2187,239.1416,238.1798,238.5976,10232.0
2016-10-17 12:00:00,245.74,245.75,244.87,245.02,25281.0,238.753,238.7627,237.9078,238.0535,25281.0
2016-10-17 12:30:00,245.21,245.48,245.0,245.2,12711.0,238.2381,238.5004,238.0341,238.2284,12711.0
2016-10-17 13:00:00,245.08,245.37,244.14,244.14,42963.0,238.1118,238.3935,237.1985,237.1985,42963.0
2016-10-17 13:30:00,244.14,244.32,243.15,243.3,24836.0,237.1985,237.3734,236.2367,236.3824,24836.0
2016-10-17 14:00:00,243.25,243.9,243.25,243.8,9686.0,236.3338,236.9653,236.3338,236.8682,9686.0
2016-10-17 14:30:00,243.89,243.95,243.06,243.43,12716.0,236.9556,237.0139,236.1492,236.5087,12716.0
2016-10-17 15:00:00,243.35,243.35,242.67,242.73,18088.0,236.431,236.431,235.7703,235.8286,18088.0
2016-10-17 15:30:00,242.65,242.71,241.96,242.19,60434.0,235.7509,235.8092,235.0805,235.304,60434.0
2016-10-18 09:30:00,245.26,245.27,243.99,245.01,23873.0,238.2867,238.2964,237.0528,238.0438,23873.0
2016-10-18 10:00:00,245.19,245.22,243.36,243.74,15400.0,238.2187,238.2478,236.4407,236.8099,15400.0
2016-10-18 10:30:00,243.77,243.77,242.65,242.7,25143.0,236.839,236.839,235.7509,235.7995,25143.0
2016-10-18 11:00:00,243.04,243.87,242.8,243.67,15292.0,236.1298,236.9362,235.8966,236.7419,15292.0
2016-10-18 11:30:00,243.86,244.92,243.73,244.92,10117.0,236.9265,237.9563,236.8002,237.9563,10117.0
2016-10-18 12:00:00,244.9,245.08,244.41,245.05,6534.0,237.9369,238.1118,237.4608,238.0826,6534.0
2016-10-18 12:30:00,245.02,245.03,244.2,244.41,7878.0,238.0535,238.0632,237.2568,237.4608,7878.0
2016-10-18 13:00:00,244.38,244.88,244.28,244.61,9507.0,237.4317,237.9175,237.3345,237.6551,9507.0
2016-10-18 13:30:00,244.56,245.55,244.45,245.44,12991.0,237.6066,238.5684,237.4997,238.4615,12991.0
2016-10-18 14:00:00,245.44,246.11,244.81,245.98,13125.0,238.4615,239.1125,237.8495,238.9862,13125.0
2016-10-18 14:30:00,246.14,246.66,245.98,246.53,19121.0,239.1416,239.6469,238.9862,239.5206,19121.0
2016-10-18 15:00:00,246.38,246.87,246.21,246.37,29522.0,239.3748,239.8509,239.2097,239.3651,29522.0
2016-10-18 15:30:00,246.38,246.73,246.3,246.48,77085.0,239.3748,239.7149,239.2971,239.472,77085.0
2016-10-19 09:30:00,245.92,245.92,242.4,243.37,21130.0,238.9279,238.9279,235.508,236.4504,21130.0
2016-10-19 10:00:00,243.54,243.66,242.52,242.7,35022.0,236.6156,236.7322,235.6246,235.7995,35022.0
2016-10-19 10:30:00,242.98,243.12,242.21,243.0,28720.0,236.0715,236.2075,235.3234,236.0909,28720.0
2016-10-19 11:00:00,243.13,243.26,242.59,242.93,12268.0,236.2172,236.3435,235.6926,236.0229,12268.0
2016-10-19 11:30:00,243.0,243.28,242.59,242.78,13727.0,236.0909,236.363,235.6926,235.8772,13727.0
2016-10-19 12:00:00,242.71,243.16,242.7,243.04,8900.0,235.8092,236.2464,235.7995,236.1298,8900.0
2016-10-19 12:30:00,243.0,243.39,242.9,243.11,16798.0,236.0909,236.4698,235.9938,236.1978,16798.0
2016-10-19 13:00:00,243.24,243.24,242.53,242.58,18553.0,236.3241,236.3241,235.6343,235.6829,18553.0
2016-10-19 13:30:00,242.64,242.86,242.3,242.37,18686.0,235.7412,235.9549,235.4108,235.4788,18686.0
2016-10-19 14:00:00,242.41,242.6,242.33,242.39,13344.0,235.5177,235.7023,235.44,235.4983,13344.0
2016-10-19 14:30:00,242.39,242.62,242.28,242.43,19252.0,235.4983,235.7217,235.3914,235.5371,19252.0
2016-10-19 15:00:00,242.55,243.53,242.34,243.42,17749.0,235.6537,236.6059,235.4497,236.499,17749.0
2016-10-19 15:30:00,243.44,243.74,243.03,243.18,57065.0,236.5184,236.8099,236.1201,236.2658,57065.0
2016-10-20 09:30:00,242.69,242.89,241.89,242.8,10726.0,235.7897,235.9841,235.0125,235.8966,10726.0
2016-10-20 10:00:00,242.93,243.2,241.92,242.43,20907.0,236.0229,236.2852,235.0416,235.5371,20907.0
2016-10-20 10:30:00,242.21,242.31,241.47,241.8,23687.0,235.3234,235.4205,234.6044,234.925,23687.0
2016-10-20 11:00:00,241.72,242.95,241.72,242.38,28483.0,234.8473,236.0423,234.8473,235.4886,28483.0
2016-10-20 11:30:00,242.12,242.39,241.92,242.39,6198.0,235.2359,235.4983,235.0416,235.4983,6198.0
2016-10-20 12:00:00,242.57,242.57,241.98,242.06,5400.0,235.6732,235.6732,235.0999,235.1777,5400.0
2016-10-20 12:30:00,241.92,242.48,241.8,241.83,4950.0,235.0416,235.5857,234.925,234.9542,4950.0
2016-10-20 13:00:00,242.1,242.37,241.88,242.22,7777.0,235.2165,235.4788,235.0028,235.3331,7777.0
2016-10-20 13:30:00,242.26,242.35,241.75,241.75,9116.0,235.372,235.4594,234.8765,234.8765,9116.0
2016-10-20 14:00:00,242.01,242.12,241.62,241.72,12685.0,235.1291,235.2359,234.7502,234.8473,12685.0
2016-10-20 14:30:00,241.75,242.23,241.71,241.75,5027.0,234.8765,235.3428,234.8376,234.8765,5027.0
2016-10-20 15:00:00,241.83,242.2,241.67,241.89,9110.0,234.9542,235.3137,234.7987,235.0125,9110.0
2016-10-20 15:30:00,241.75,242.48,241.63,242.14,37388.0,234.8765,235.5857,234.7599,235.2554,37388.0
2016-10-21 09:30:00,239.38,240.57,238.45,240.56,29797.0,232.5738,233.73,231.6703,233.7203,29797.0
2016-10-21 10:00:00,240.2,240.2,239.18,239.5,21782.0,233.3705,233.3705,232.3795,232.6904,21782.0
2016-10-21 10:30:00,239.77,240.04,238.91,239.22,25727.0,232.9528,233.2151,232.1172,232.4184,25727.0
2016-10-21 11:00:00,239.26,239.33,238.61,239.29,19003.0,232.4573,232.5253,231.8257,232.4864,19003.0
2016-10-21 11:30:00,239.35,239.88,239.1,239.27,26041.0,232.5447,233.0596,232.3018,232.467,26041.0
2016-10-21 12:00:00,239.37,239.51,239.22,239.31,11789.0,232.5641,232.7002,232.4184,232.5058,11789.0
2016-10-21 12:30:00,239.33,239.36,238.98,239.18,11748.0,232.5253,232.5544,232.1852,232.3795,11748.0
2016-10-21 13:00:00,239.18,239.6,239.01,239.24,15727.0,232.3795,232.7876,232.2144,232.4378,15727.0
2016-10-21 13:30:00,239.2,239.5,238.87,239.03,17898.0,232.399,232.6904,232.0783,232.2338,17898.0
2016-10-21 14:00:00,239.08,239.25,238.89,238.97,14310.0,232.2824,232.4475,232.0978,232.1755,14310.0
2016-10-21 14:30:00,239.0,239.95,238.92,239.64,11037.0,232.2047,233.1276,232.1269,232.8265,11037.0
2016-10-21 15:00:00,239.55,239.67,239.35,239.67,14726.0,232.739,232.8556,232.5447,232.8556,14726.0
2016-10-21 15:30:00,239.64,240.05,239.6,239.77,48882.0,232.8265,233.2248,232.7876,232.9528,48882.0
2016-10-24 09:30:00,240.56,242.48,239.83,240.01,33589.0,233.7203,235.5857,233.0111,233.1859,33589.0
2016-10-24 10:00:00,239.73,239.88,238.57,239.07,63613.0,232.9139,233.0596,231.7869,232.2727,63613.0
2016-10-24 10:30:00,239.07,239.45,238.81,239.11,19494.0,232.2727,232.6419,232.0201,232.3115,19494.0
2016-10-24 11:00:00,239.3,239.48,238.5,238.5,26912.0,232.4961,232.671,231.7189,231.7189,26912.0
2016-10-24 11:30:00,238.61,238.98,238.1,238.93,31563.0,231.8257,232.1852,231.3302,232.1366,31563.0
2016-10-24 12:00:00,238.88,239.06,238.56,238.8,36652.0,232.0881,232.2629,231.7772,232.0103,36652.0
2016-10-24 12:30:00,238.85,239.01,238.61,238.82,27245.0,232.0589,232.2144,231.8257,232.0298,27245.0
2016-10-24 13:00:00,238.9,239.03,238.27,238.41,36185.0,232.1075,232.2338,231.4954,231.6314,36185.0
2016-10-24 13:30:00,238.46,238.46,237.88,238.03,41409.0,231.68,231.68,231.1165,231.2622,41409.0
2016-10-24 14:00:00,238.03,238.62,237.88,238.49,77775.0,231.2622,231.8355,231.1165,231.7092,77775.0
2016-10-24 14:30:00,238.54,238.78,238.11,238.58,38885.0,231.7577,231.9909,231.34,231.7966,38885.0
2016-10-24 15:00:00,238.67,239.62,238.63,239.47,29965.0,231.884,232.807,231.8452,232.6613,29965.0
2016-10-24 15:30:00,239.48,240.12,239.2,239.68,73059.0,232.671,233.2928,232.399,232.8653,73059.0
2016-10-25 09:30:00,238.1,238.8,237.65,238.27,8387.0,231.3302,232.0103,230.893,231.4954,8387.0
2016-10-25 10:00:00,238.01,238.07,236.09,236.09,11817.0,231.2428,231.3011,229.3774,229.3774,11817.0
2016-10-25 10:30:00,236.04,236.14,234.98,235.59,16583.0,229.3288,229.426,228.299,228.8916,16583.0
2016-10-25 11:00:00,235.6,235.81,235.02,235.23,24785.0,228.9013,229.1054,228.3378,228.5418,24785.0
2016-10-25 11:30:00,235.21,235.47,234.59,234.69,14278.0,228.5224,228.775,227.92,228.0172,14278.0
2016-10-25 12:00:00,234.69,234.7,233.44,233.49,64686.0,228.0172,228.0269,226.8027,226.8513,64686.0
2016-10-25 12:30:00,233.59,234.48,233.38,234.48,20152.0,226.9485,227.8132,226.7444,227.8132,20152.0
2016-10-25 13:00:00,234.32,234.67,234.08,234.43,27819.0,227.6577,227.9978,227.4245,227.7646,27819.0
2016-10-25 13:30:00,234.48,234.48,233.53,233.69,32372.0,227.8132,227.8132,226.8902,227.0456,32372.0
2016-10-25 14:00:00,233.67,234.26,233.65,233.98,19449.0,227.0262,227.5994,227.0068,227.3274,19449.0
2016-10-25 14:30:00,234.07,234.14,233.51,233.51,27571.0,227.4148,227.4828,226.8707,226.8707,27571.0
2016-10-25 15:00:00,233.59,233.81,233.33,233.71,83222.0,226.9485,227.1622,226.6959,227.0651,83222.0
2016-10-25 15:30:00,233.64,234.17,233.58,233.84,55142.0,226.9971,227.512,226.9388,227.1914,55142.0
2016-10-26 09:30:00,233.32,233.98,232.13,232.13,13757.0,226.6861,227.3274,225.53,225.53,13757.0
2016-10-26 10:00:00,232.09,232.1,231.07,231.07,14337.0,225.4911,225.5008,224.5001,224.5001,14337.0
2016-10-26 10:30:00,231.44,232.46,230.93,232.46,14541.0,224.8596,225.8506,224.3641,225.8506,14541.0
2016-10-26 11:00:00,232.67,233.93,232.28,233.26,28353.0,226.0546,227.2788,225.6757,226.6279,28353.0
2016-10-26 11:30:00,233.33,233.52,232.77,232.77,9911.0,226.6959,226.8805,226.1518,226.1518,9911.0
2016-10-26 12:00:00,232.9,233.32,232.24,232.88,10025.0,226.2781,226.6861,225.6369,226.2587,10025.0
2016-10-26 12:30:00,232.81,232.94,232.23,232.43,11682.0,226.1907,226.317,225.6271,225.8215,11682.0
2016-10-26 13:00:00,232.46,232.57,231.31,231.31,13594.0,225.8506,225.9575,224.7333,224.7333,13594.0
2016-10-26 13:30:00,231.21,231.21,230.29,230.32,13600.0,224.6361,224.6361,223.7423,223.7714,13600.0
2016-10-26 14:00:00,230.31,230.5,229.22,230.19,63519.0,223.7617,223.9463,222.7027,223.6451,63519.0
2016-10-26 14:30:00,230.22,230.73,229.64,230.48,30149.0,223.6743,224.1698,223.1108,223.9269,30149.0
2016-10-26 15:00:00,230.49,231.52,230.1,231.4,23252.0,223.9366,224.9373,223.5577,224.8207,23252.0
2016-10-26 15:30:00,231.45,231.7,231.18,231.43,44714.0,224.8693,225.1122,224.607,224.8499,44714.0
2016-10-27 09:30:00,231.43,231.54,228.02,228.49,21626.0,224.8499,224.9568,221.5368,221.9935,21626.0
2016-10-27 10:00:00,228.48,228.94,226.4,226.4,16780.0,221.9838,222.4307,219.9629,219.9629,16780.0
2016-10-27 10:30:00,226.36,227.78,226.31,226.93,30544.0,219.924,221.3037,219.8755,220.4778,30544.0
2016-10-27 11:00:00,226.79,227.2,225.81,226.7,30145.0,220.3418,220.7402,219.3897,220.2544,30145.0
2016-10-27 11:30:00,226.68,227.62,226.49,226.99,49197.0,220.2349,221.1482,220.0503,220.5361,49197.0
2016-10-27 12:00:00,227.02,227.26,226.49,226.72,27980.0,220.5653,220.7985,220.0503,220.2738,27980.0
2016-10-27 12:30:00,226.7,226.95,226.37,226.8,27589.0,220.2544,220.4973,219.9338,220.3515,27589.0
2016-10-27 13:00:00,226.82,226.91,226.49,226.74,38596.0,220.371,220.4584,220.0503,220.2932,38596.0
2016-10-27 13:30:00,226.7,226.94,226.48,226.89,55110.0,220.2544,220.4875,220.0406,220.439,55110.0
2016-10-27 14:00:00,226.87,227.36,226.69,227.1,27751.0,220.4195,220.8956,220.2447,220.643,27751.0
2016-10-27 14:30:00,227.14,227.15,226.5,226.59,29189.0,220.6819,220.6916,220.0601,220.1475,29189.0
2016-10-27 15:00:00,226.54,226.74,225.42,225.87,31606.0,220.0989,220.2932,219.0108,219.448,31606.0
2016-10-27 15:30:00,225.92,226.32,225.75,225.84,84910.0,219.4965,219.8852,219.3314,219.4188,84910.0
2016-10-28 09:30:00,225.89,228.38,225.28,227.2,11737.0,219.4674,221.8866,218.8747,220.7402,11737.0
2016-10-28 10:00:00,227.16,227.4,226.6,226.95,16425.0,220.7013,220.9345,220.1572,220.4973,16425.0
2016-10-28 10:30:00,227.3,227.64,226.93,227.13,32117.0,220.8373,221.1676,220.4778,220.6721,32117.0
2016-10-28 11:00:00,227.08,227.27,226.9,227.15,44371.0,220.6236,220.8082,220.4487,220.6916,44371.0
2016-10-28 11:30:00,227.11,227.31,226.27,226.27,29631.0,220.6527,220.847,219.8366,219.8366,29631.0
2016-10-28 12:00:00,226.16,226.62,225.6,225.6,32533.0,219.7297,220.1766,219.1856,219.1856,32533.0
2016-10-28 12:30:00,225.74,225.74,224.97,225.2,32209.0,219.3217,219.3217,218.5736,218.797,32209.0
2016-10-28 13:00:00,225.22,225.41,223.39,224.53,33119.0,218.8165,219.0011,217.0385,218.1461,33119.0
2016-10-28 13:30:00,224.32,224.63,223.14,223.21,17197.0,217.942,218.2432,216.7956,216.8636,17197.0
2016-10-28 14:00:00,223.24,223.56,222.51,223.34,32550.0,216.8927,217.2037,216.1835,216.9899,32550.0
2016-10-28 14:30:00,223.38,223.9,222.94,223.82,21233.0,217.0288,217.534,216.6013,217.4563,21233.0
2016-10-28 15:00:00,223.97,224.08,223.05,223.58,93188.0,217.602,217.7089,216.7082,217.2231,93188.0
2016-10-28 15:30:00,223.55,223.6,222.94,223.19,85671.0,217.1939,217.2425,216.6013,216.8442,85671.0
2016-10-31 09:30:00,225.01,225.9,224.28,225.55,119345.0,218.6124,219.4771,217.9032,219.1371,119345.0
2016-10-31 10:00:00,225.64,226.07,224.72,224.99,52845.0,219.2245,219.6423,218.3307,218.593,52845.0
2016-10-31 10:30:00,224.99,224.99,223.51,223.51,14604.0,218.593,218.593,217.1551,217.1551,14604.0
2016-10-31 11:00:00,223.76,224.62,223.62,224.42,34275.0,217.398,218.2335,217.2619,218.0392,34275.0
2016-10-31 11:30:00,224.42,224.88,223.61,223.99,109460.0,218.0392,218.4861,217.2522,217.6214,109460.0
2016-10-31 12:00:00,223.91,224.11,223.55,224.06,20729.0,217.5437,217.738,217.1939,217.6894,20729.0
2016-10-31 12:30:00,223.98,224.23,223.75,224.05,13167.0,217.6117,217.8546,217.3882,217.6797,13167.0
2016-10-31 13:00:00,224.18,224.31,223.93,224.01,39846.0,217.806,217.9323,217.5631,217.6409,39846.0
2016-10-31 13:30:00,224.03,224.24,223.62,223.72,19270.0,217.6603,217.8643,217.2619,217.3591,19270.0
2016-10-31 14:00:00,223.8,224.1,223.4,223.63,12830.0,217.4368,217.7283,217.0482,217.2717,12830.0
2016-10-31 14:30:00,223.61,224.15,223.45,224.13,17929.0,217.2522,217.7769,217.0968,217.7574,17929.0
2016-10-31 15:00:00,224.07,224.19,223.55,223.58,42887.0,217.6991,217.8157,217.1939,217.2231,42887.0
2016-10-31 15:30:00,223.71,224.06,223.44,223.52,54035.0,217.3494,217.6894,217.0871,217.1648,54035.0
2016-11-01 09:30:00,223.17,224.88,222.62,223.14,25604.0,216.8247,218.4861,216.2904,216.7956,25604.0
2016-11-01 10:00:00,223.22,223.4,222.74,222.99,37314.0,216.8733,217.0482,216.407,216.6499,37314.0
2016-11-01 10:30:00,222.77,222.99,222.14,222.94,12277.0,216.4361,216.6499,215.824,216.6013,12277.0
2016-11-01 11:00:00,222.85,223.25,222.67,223.05,39445.0,216.5138,216.9025,216.339,216.7082,39445.0
2016-11-01 11:30:00,222.87,223.86,222.5,222.86,26333.0,216.5333,217.4951,216.1738,216.5236,26333.0
2016-11-01 12:00:00,222.95,223.0,220.92,220.92,22892.0,216.611,216.6596,214.6387,214.6387,22892.0
2016-11-01 12:30:00,221.03,222.24,220.98,222.24,31145.0,214.7456,215.9212,214.697,215.9212,31145.0
2016-11-01 13:00:00,222.22,222.97,222.09,222.51,27531.0,215.9017,216.6304,215.7754,216.1835,27531.0
2016-11-01 13:30:00,222.43,222.75,221.66,222.07,44844.0,216.1058,216.4167,215.3577,215.756,44844.0
2016-11-01 14:00:00,222.06,222.1,220.1,220.8,57094.0,215.7463,215.7852,213.842,214.5221,57094.0
2016-11-01 14:30:00,220.83,220.92,219.93,220.03,80453.0,214.5513,214.6387,213.6769,213.774,80453.0
2016-11-01 15:00:00,219.82,220.65,219.67,220.35,75574.0,213.57,214.3764,213.4243,214.0849,75574.0
2016-11-01 15:30:00,220.55,220.95,220.18,220.62,124802.0,214.2792,214.6679,213.9198,214.3472,124802.0
2016-11-02 09:30:00,220.0,222.68,219.96,222.41,16074.0,213.7449,216.3487,213.706,216.0863,16074.0
2016-11-02 10:00:00,222.33,222.61,220.68,221.07,15073.0,216.0086,216.2807,214.4055,214.7844,15073.0
2016-11-02 10:30:00,221.37,221.37,220.49,220.77,13205.0,215.0759,215.0759,214.2209,214.493,13205.0
2016-11-02 11:00:00,220.93,221.45,220.5,221.38,20735.0,214.6484,215.1536,214.2307,215.0856,20735.0
2016-11-02 11:30:00,221.35,221.61,220.59,221.61,17061.0,215.0565,215.3091,214.3181,215.3091,17061.0
2016-11-02 12:00:00,221.6,221.6,220.86,221.2,13994.0,215.2994,215.2994,214.5804,214.9108,13994.0
2016-11-02 12:30:00,221.09,221.1,220.48,220.79,7370.0,214.8039,214.8136,214.2112,214.5124,7370.0
2016-11-02 13:00:00,220.79,220.79,219.3,219.72,10784.0,214.5124,214.5124,213.0648,213.4728,10784.0
2016-11-02 13:30:00,219.53,219.61,218.96,219.08,15263.0,213.2882,213.366,212.7344,212.851,15263.0
2016-11-02 14:00:00,219.3,219.36,217.7,218.89,22271.0,213.0648,213.1231,211.5103,212.6664,22271.0
2016-11-02 14:30:00,219.1,219.16,217.64,218.0,26519.0,212.8705,212.9288,211.452,211.8017,26519.0
2016-11-02 15:00:00,217.91,218.06,217.36,217.48,40720.0,211.7143,211.86,211.1799,211.2965,40720.0
2016-11-02 15:30:00,217.51,218.2,217.29,217.39,51975.0,211.3257,211.996,211.1119,211.2091,51975.0
2016-11-03 09:30:00,218.16,218.8,216.89,217.84,27672.0,211.9572,212.579,210.7233,211.6463,27672.0
2016-11-03 10:00:00,218.15,218.83,217.41,218.65,26615.0,211.9475,212.6081,211.2285,212.4333,26615.0
2016-11-03 10:30:00,218.42,219.74,218.4,219.28,15734.0,212.2098,213.4923,212.1904,213.0453,15734.0
2016-11-03 11:00:00,219.16,220.55,219.16,220.52,18862.0,212.9288,214.2792,212.9288,214.2501,18862.0
2016-11-03 11:30:00,220.17,220.5,219.54,219.81,12695.0,213.91,214.2307,213.2979,213.5603,12695.0
2016-11-03 12:00:00,219.81,219.83,218.48,218.48,14614.0,213.5603,213.5797,212.2681,212.2681,14614.0
2016-11-03 12:30:00,218.44,219.0,218.21,219.0,18516.0,212.2292,212.7733,212.0058,212.7733,18516.0
2016-11-03 13:00:00,218.99,219.55,218.58,219.55,11885.0,212.7636,213.3077,212.3652,213.3077,11885.0
2016-11-03 13:30:00,219.69,219.74,218.86,219.07,8786.0,213.4437,213.4923,212.6373,212.8413,8786.0
2016-11-03 14:00:00,219.21,219.62,218.82,219.0,14771.0,212.9773,213.3757,212.5984,212.7733,14771.0
2016-11-03 14:30:00,219.12,219.82,218.95,219.76,14486.0,212.8899,213.57,212.7247,213.5117,14486.0
2016-11-03 15:00:00,219.78,219.89,219.3,219.7,15619.0,213.5311,213.638,213.0648,213.4534,15619.0
2016-11-03 15:30:00,219.7,219.7,218.8,219.25,54485.0,213.4534,213.4534,212.579,213.0162,54485.0
2016-11-04 09:30:00,220.48,221.26,220.48,220.62,20590.0,214.2112,214.969,214.2112,214.3472,20590.0
2016-11-04 10:00:00,220.47,221.32,220.15,221.03,14226.0,214.2015,215.0273,213.8906,214.7456,14226.0
2016-11-04 10:30:00,221.07,222.22,221.07,222.0,9629.0,214.7844,215.9017,214.7844,215.688,9629.0
2016-11-04 11:00:00,221.96,223.73,221.96,223.53,18082.0,215.6491,217.3688,215.6491,217.1745,18082.0
2016-11-04 11:30:00,223.5,224.64,223.19,223.86,23213.0,217.1454,218.2529,216.8442,217.4951,23213.0
2016-11-04 12:00:00,223.9,226.92,223.81,226.75,30030.0,217.534,220.4681,217.4465,220.303,30030.0
2016-11-04 12:30:00,226.67,227.05,225.77,226.0,20977.0,220.2252,220.5944,219.3508,219.5743,20977.0
2016-11-04 13:00:00,225.84,226.31,225.69,226.11,59453.0,219.4188,219.8755,219.2731,219.6811,59453.0
2016-11-04 13:30:00,226.1,226.18,225.77,226.05,24497.0,219.6714,219.7492,219.3508,219.6229,24497.0
2016-11-04 14:00:00,226.05,227.16,225.83,227.03,20676.0,219.6229,220.7013,219.4091,220.575,20676.0
2016-11-04 14:30:00,227.12,227.56,226.56,226.58,33731.0,220.6624,221.0899,220.1184,220.1378,33731.0
2016-11-04 15:00:00,226.59,227.37,226.0,227.3,55304.0,220.1475,220.9053,219.5743,220.8373,55304.0
2016-11-04 15:30:00,227.35,227.41,226.16,226.41,105848.0,220.8859,220.9442,219.7297,219.9726,105848.0
2016-11-07 09:30:00,231.27,233.0,230.02,230.02,44293.0,224.6944,226.3752,223.48,223.48,44293.0
2016-11-07 10:00:00,230.26,230.43,228.94,230.43,26161.0,223.7132,223.8783,222.4307,223.8783,26161.0
2016-11-07 10:30:00,230.48,230.74,229.43,229.62,13357.0,223.9269,224.1795,222.9068,223.0913,13357.0
2016-11-07 11:00:00,229.43,229.87,229.04,229.55,17189.0,222.9068,223.3342,222.5278,223.0233,17189.0
2016-11-07 11:30:00,229.6,230.33,229.11,229.8,17149.0,223.0719,223.7812,222.5959,223.2662,17149.0
2016-11-07 12:00:00,229.71,230.45,229.66,230.0,11422.0,223.1788,223.8978,223.1302,223.4605,11422.0
2016-11-07 12:30:00,229.91,230.0,228.41,228.76,36798.0,223.3731,223.4605,221.9158,222.2558,36798.0
2016-11-07 13:00:00,228.52,229.01,228.47,228.5,17438.0,222.0226,222.4987,221.974,222.0032,17438.0
2016-11-07 13:30:00,228.65,228.65,228.15,228.26,12562.0,222.1489,222.1489,221.6631,221.77,12562.0
2016-11-07 14:00:00,228.21,229.36,226.99,227.01,44805.0,221.7214,222.8387,220.5361,220.5556,44805.0
2016-11-07 14:30:00,227.02,227.61,226.24,226.47,20143.0,220.5653,221.1385,219.8075,220.0309,20143.0
2016-11-07 15:00:00,226.6,226.6,226.03,226.09,24174.0,220.1572,220.1572,219.6034,219.6617,24174.0
2016-11-07 15:30:00,226.01,226.71,225.61,226.52,61711.0,219.584,220.2641,219.1954,220.0795,61711.0
2016-11-08 09:30:00,225.32,225.5,224.43,225.28,18381.0,218.9136,219.0885,218.0489,218.8747,18381.0
2016-11-08 10:00:00,225.34,227.06,225.26,227.06,16336.0,218.933,220.6041,218.8553,220.6041,16336.0
2016-11-08 10:30:00,226.96,227.6,226.33,227.36,3325.0,220.507,221.1288,219.8949,220.8956,3325.0
2016-11-08 11:00:00,227.39,228.66,227.03,227.98,9334.0,220.9248,222.1586,220.575,221.498,9334.0
2016-11-08 11:30:00,228.1,230.58,228.09,229.73,22761.0,221.6146,224.0241,221.6049,223.1982,22761.0
2016-11-08 12:00:00,229.73,230.52,229.7,230.19,10571.0,223.1982,223.9658,223.1691,223.6451,10571.0
2016-11-08 12:30:00,230.35,230.61,229.94,230.61,11328.0,223.8006,224.0532,223.4023,224.0532,11328.0
2016-11-08 13:00:00,230.44,230.64,229.85,230.0,16564.0,223.888,224.0823,223.3148,223.4605,16564.0
2016-11-08 13:30:00,230.06,231.45,230.06,231.45,15891.0,223.5188,224.8693,223.5188,224.8693,15891.0
2016-11-08 14:00:00,231.49,231.87,230.65,230.65,22349.0,224.9082,225.2774,224.0921,224.0921,22349.0
2016-11-08 14:30:00,230.84,230.85,230.24,230.63,21693.0,224.2767,224.2864,223.6937,224.0726,21693.0
2016-11-08 15:00:00,230.54,232.4,230.32,232.29,37550.0,223.9852,225.7923,223.7714,225.6854,37550.0
2016-11-08 15:30:00,232.32,232.7,230.98,231.24,83156.0,225.7146,226.0838,224.4127,224.6653,83156.0
2016-11-09 09:30:00,228.07,235.62,228.07,235.43,53807.0,221.5854,228.9208,221.5854,228.7362,53807.0
2016-11-09 10:00:00,235.42,235.68,233.4,235.32,55645.0,228.7264,228.979,226.7639,228.6293,55645.0
2016-11-09 10:30:00,235.54,236.5,234.31,235.34,31442.0,228.843,229.7757,227.648,228.6487,31442.0
2016-11-09 11:00:00,235.48,238.75,235.48,238.74,33250.0,228.7847,231.9618,228.7847,231.952,33250.0
2016-11-09 11:30:00,238.79,243.55,238.32,242.67,90489.0,232.0006,236.6253,231.544,235.7703,90489.0
2016-11-09 12:00:00,242.53,243.17,240.89,243.09,83181.0,235.6343,236.2561,234.0409,236.1784,83181.0
2016-11-09 12:30:00,243.11,244.01,242.33,243.92,33476.0,236.1978,237.0722,235.44,236.9848,33476.0
2016-11-09 13:00:00,243.71,244.74,242.35,242.94,50460.0,236.7807,237.7815,235.4594,236.0326,50460.0
2016-11-09 13:30:00,242.8,243.84,242.5,242.84,36338.0,235.8966,236.907,235.6051,235.9355,36338.0
2016-11-09 14:00:00,242.83,243.53,241.18,241.7,66305.0,235.9258,236.6059,234.3227,234.8279,66305.0
2016-11-09 14:30:00,241.7,243.05,241.7,242.56,35376.0,234.8279,236.1395,234.8279,235.6634,35376.0
2016-11-09 15:00:00,242.49,243.83,242.24,243.45,41793.0,235.5954,236.8973,235.3525,236.5281,41793.0
2016-11-09 15:30:00,243.41,243.56,241.46,241.8,112541.0,236.4893,236.635,234.5947,234.925,112541.0
2016-11-10 09:30:00,242.44,250.65,242.44,249.39,78404.0,235.5468,243.5234,235.5468,242.2992,78404.0
2016-11-10 10:00:00,248.91,249.86,247.43,249.08,71360.0,241.8329,242.7559,240.395,241.9981,71360.0
2016-11-10 10:30:00,249.01,251.65,248.0,249.54,72996.0,241.93,244.495,240.9488,242.445,72996.0
2016-11-10 11:00:00,249.82,250.93,248.99,250.03,45314.0,242.717,243.7955,241.9106,242.921,45314.0
2016-11-10 11:30:00,250.0,251.21,248.06,248.06,86398.0,242.8919,244.0675,241.0071,241.0071,86398.0
2016-11-10 12:00:00,248.42,249.45,248.03,248.56,32488.0,241.3568,242.3575,240.9779,241.4928,32488.0
2016-11-10 12:30:00,248.77,250.37,248.7,250.17,25469.0,241.6969,243.2514,241.6289,243.0571,25469.0
2016-11-10 13:00:00,250.33,252.33,249.96,252.33,37307.0,243.2125,245.1556,242.853,245.1556,37307.0
2016-11-10 13:30:00,252.33,253.68,251.61,253.3,43124.0,245.1556,246.4673,244.4561,246.0981,43124.0
2016-11-10 14:00:00,253.41,255.42,253.4,254.35,66488.0,246.2049,248.1578,246.1952,247.1182,66488.0
2016-11-10 14:30:00,254.27,255.61,253.78,255.54,75247.0,247.0405,248.3424,246.5644,248.2744,75247.0
2016-11-10 15:00:00,255.55,258.33,254.33,255.43,132459.0,248.2841,250.9851,247.0988,248.1675,132459.0
2016-11-10 15:30:00,255.35,255.55,253.49,254.95,169843.0,248.0898,248.2841,246.2827,247.7012,169843.0
2016-11-11 09:30:00,253.45,254.49,249.81,252.68,56805.0,246.2438,247.2542,242.7073,245.4957,56805.0
2016-11-11 10:00:00,252.58,254.92,251.69,252.27,54130.0,245.3985,247.672,244.5338,245.0974,54130.0
2016-11-11 10:30:00,252.42,254.09,252.21,252.86,50865.0,245.2431,246.8656,245.0391,245.6706,50865.0
2016-11-11 11:00:00,252.85,252.85,249.31,249.31,39009.0,245.6609,245.6609,242.2215,242.2215,39009.0
2016-11-11 11:30:00,249.54,250.91,249.15,250.27,45005.0,242.445,243.776,242.0661,243.1542,45005.0
2016-11-11 12:00:00,250.19,252.13,249.72,251.42,24516.0,243.0765,244.9613,242.6199,244.2715,24516.0
2016-11-11 12:30:00,251.7,252.21,250.47,250.93,16904.0,244.5436,245.0391,243.3485,243.7955,16904.0
2016-11-11 13:00:00,250.71,252.97,250.32,252.96,29588.0,243.5817,245.7775,243.2028,245.7677,29588.0
2016-11-11 13:30:00,252.71,253.54,252.03,252.2,19894.0,245.5248,246.3312,244.8642,245.0293,19894.0
2016-11-11 14:00:00,252.03,253.51,252.03,253.39,25512.0,244.8642,246.3021,244.8642,246.1855,25512.0
2016-11-11 14:30:00,253.03,254.21,252.92,253.99,41935.0,245.8357,246.9822,245.7289,246.7685,41935.0
2016-11-11 15:00:00,253.94,254.17,252.81,252.82,26728.0,246.7199,246.9433,245.622,245.6317,26728.0
2016-11-11 15:30:00,253.04,254.5,252.91,253.41,94793.0,245.8455,247.264,245.7192,246.2049,94793.0
2016-11-14 09:30:00,254.0,255.78,252.53,253.21,30911.0,246.7782,248.5076,245.35,246.0106,30911.0
2016-11-14 10:00:00,253.44,255.7,253.43,255.5,44838.0,246.2341,248.4298,246.2244,248.2355,44838.0
2016-11-14 10:30:00,255.68,256.82,254.68,256.44,40277.0,248.4104,249.518,247.4388,249.1488,40277.0
2016-11-14 11:00:00,256.61,257.35,255.98,256.56,53380.0,249.314,250.0329,248.7019,249.2654,53380.0
2016-11-14 11:30:00,256.4,256.8,255.53,255.84,55744.0,249.1099,249.4986,248.2647,248.5659,55744.0
2016-11-14 12:00:00,255.85,256.44,255.09,255.84,50358.0,248.5756,249.1488,247.8372,248.5659,50358.0
2016-11-14 12:30:00,256.0,256.03,254.99,255.89,31480.0,248.7213,248.7504,247.74,248.6144,31480.0
2016-11-14 13:00:00,255.75,256.05,255.47,255.66,17930.0,248.4784,248.7699,248.2064,248.391,17930.0
2016-11-14 13:30:00,255.66,256.76,255.25,255.25,17355.0,248.391,249.4597,247.9926,247.9926,17355.0
2016-11-14 14:00:00,255.5,255.57,253.32,253.44,29458.0,248.2355,248.3035,246.1175,246.2341,29458.0
2016-11-14 14:30:00,253.5,255.03,253.49,254.92,39307.0,246.2924,247.7789,246.2827,247.672,39307.0
2016-11-14 15:00:00,254.81,255.52,254.79,255.39,37891.0,247.5651,248.255,247.5457,248.1286,37891.0
2016-11-14 15:30:00,255.46,256.46,255.39,256.3,100281.0,248.1967,249.1682,248.1286,249.0128,100281.0
2016-11-15 09:30:00,256.37,256.99,254.21,255.09,44919.0,249.0808,249.6832,246.9822,247.8372,44919.0
2016-11-15 10:00:00,255.49,258.62,254.91,258.52,77838.0,248.2258,251.2668,247.6623,251.1697,77838.0
2016-11-15 10:30:00,258.32,259.35,255.46,257.0,36008.0,250.9753,251.9761,248.1967,249.6929,36008.0
2016-11-15 11:00:00,256.87,258.31,256.77,258.31,31932.0,249.5666,250.9656,249.4694,250.9656,31932.0
2016-11-15 11:30:00,258.25,258.51,257.87,258.28,17799.0,250.9073,251.1599,250.5381,250.9365,17799.0
2016-11-15 12:00:00,258.35,259.46,258.18,258.85,44436.0,251.0045,252.0829,250.8393,251.4903,44436.0
2016-11-15 12:30:00,258.67,258.96,257.46,257.46,32239.0,251.3154,251.5971,250.1398,250.1398,32239.0
2016-11-15 13:00:00,257.4,257.65,255.47,255.8,14212.0,250.0815,250.3244,248.2064,248.527,14212.0
2016-11-15 13:30:00,255.68,256.39,255.23,255.42,27262.0,248.4104,249.1002,247.9732,248.1578,27262.0
2016-11-15 14:00:00,255.37,256.26,255.24,256.06,17756.0,248.1092,248.9739,247.9829,248.7796,17756.0
2016-11-15 14:30:00,256.27,257.25,256.19,256.54,19784.0,248.9836,249.9358,248.9059,249.2459,19784.0
2016-11-15 15:00:00,256.77,258.27,256.65,258.26,42530.0,249.4694,250.9268,249.3528,250.917,42530.0
2016-11-15 15:30:00,258.12,258.76,257.85,258.56,85790.0,250.781,251.4028,250.5187,251.2085,85790.0
2016-11-16 09:30:00,257.27,261.43,257.27,260.67,53725.0,249.9552,253.9969,249.9552,253.2585,53725.0
2016-11-16 10:00:00,260.81,260.99,258.2,258.68,44826.0,253.3945,253.5694,250.8588,251.3251,44826.0
2016-11-16 10:30:00,258.67,259.54,258.15,258.85,21420.0,251.3154,252.1607,250.8102,251.4903,21420.0
2016-11-16 11:00:00,258.14,258.77,258.0,258.27,31142.0,250.8005,251.4125,250.6644,250.9268,31142.0
2016-11-16 11:30:00,258.36,258.53,258.0,258.52,43062.0,251.0142,251.1794,250.6644,251.1697,43062.0
2016-11-16 12:00:00,258.24,258.77,257.78,258.43,33276.0,250.8976,251.4125,250.4507,251.0822,33276.0
2016-11-16 12:30:00,258.49,258.56,256.61,256.76,35166.0,251.1405,251.2085,249.314,249.4597,35166.0
2016-11-16 13:00:00,256.61,256.68,254.43,254.65,18262.0,249.314,249.382,247.1959,247.4097,18262.0
2016-11-16 13:30:00,254.66,256.1,254.64,255.4,22628.0,247.4194,248.8185,247.4,248.1384,22628.0
2016-11-16 14:00:00,255.42,255.77,255.35,255.63,26293.0,248.1578,248.4978,248.0898,248.3618,26293.0
2016-11-16 14:30:00,255.74,256.46,255.65,256.33,27878.0,248.4687,249.1682,248.3813,249.0419,27878.0
2016-11-16 15:00:00,256.34,256.81,256.03,256.75,53407.0,249.0516,249.5083,248.7504,249.45,53407.0
2016-11-16 15:30:00,256.81,256.86,255.68,256.37,73872.0,249.5083,249.5569,248.4104,249.0808,73872.0
2016-11-17 09:30:00,257.02,257.98,254.63,256.93,4552.0,249.7123,250.645,247.3903,249.6249,4552.0
2016-11-17 10:00:00,256.83,256.83,253.68,253.86,20191.0,249.5277,249.5277,246.4673,246.6421,20191.0
2016-11-17 10:30:00,253.83,254.4,253.57,253.97,13534.0,246.613,247.1668,246.3604,246.749,13534.0
2016-11-17 11:00:00,253.95,255.36,253.51,254.51,18549.0,246.7296,248.0995,246.3021,247.2737,18549.0
2016-11-17 11:30:00,254.13,254.81,253.96,254.43,10419.0,246.9045,247.5651,246.7393,247.1959,10419.0
2016-11-17 12:00:00,254.12,254.87,253.88,254.79,7028.0,246.8948,247.6234,246.6616,247.5457,7028.0
2016-11-17 12:30:00,254.83,254.97,253.96,254.28,16092.0,247.5846,247.7206,246.7393,247.0502,16092.0
2016-11-17 13:00:00,254.55,254.55,253.65,254.05,17985.0,247.3125,247.3125,246.4381,246.8267,17985.0
2016-11-17 13:30:00,254.08,254.36,253.41,253.41,12044.0,246.8559,247.1279,246.2049,246.2049,12044.0
2016-11-17 14:00:00,253.33,253.47,252.15,252.41,19526.0,246.1272,246.2632,244.9808,245.2334,19526.0
2016-11-17 14:30:00,252.46,253.0,252.12,252.78,12117.0,245.282,245.8066,244.9516,245.5929,12117.0
2016-11-17 15:00:00,252.88,253.03,251.68,251.91,15696.0,245.69,245.8357,244.5241,244.7476,15696.0
2016-11-17 15:30:00,251.82,252.0,251.2,251.65,47529.0,244.6602,244.835,244.0578,244.495,47529.0
2016-11-18 09:30:00,251.13,252.34,250.89,252.0,20153.0,243.9898,245.1654,243.7566,244.835,20153.0
2016-11-18 10:00:00,251.99,252.0,250.15,250.22,15497.0,244.8253,244.835,243.0376,243.1056,15497.0
2016-11-18 10:30:00,250.21,250.21,247.72,248.39,22154.0,243.0959,243.0959,240.6767,241.3277,22154.0
2016-11-18 11:00:00,248.2,248.48,247.58,247.88,32834.0,241.1431,241.4151,240.5407,240.8322,32834.0
2016-11-18 11:30:00,248.0,248.55,247.64,247.9,56652.0,240.9488,241.4831,240.599,240.8516,56652.0
2016-11-18 12:00:00,247.83,248.1,247.82,248.03,11795.0,240.7836,241.0459,240.7739,240.9779,11795.0
2016-11-18 12:30:00,248.08,248.08,247.01,247.41,13456.0,241.0265,241.0265,239.9869,240.3755,13456.0
2016-11-18 13:00:00,247.51,247.84,247.28,247.5,10151.0,240.4727,240.7933,240.2492,240.463,10151.0
2016-11-18 13:30:00,247.6,247.7,247.14,247.38,11813.0,240.5601,240.6573,240.1132,240.3464,11813.0
2016-11-18 14:00:00,247.39,247.7,247.07,247.39,29642.0,240.3561,240.6573,240.0452,240.3561,29642.0
2016-11-18 14:30:00,247.42,247.55,247.07,247.26,8727.0,240.3853,240.5116,240.0452,240.2298,8727.0
2016-11-18 15:00:00,247.02,248.1,246.92,248.05,21314.0,239.9966,241.0459,239.8995,240.9973,21314.0
2016-11-18 15:30:00,248.11,249.04,247.95,248.89,55558.0,241.0556,241.9592,240.9002,241.8135,55558.0
2016-11-21 09:30:00,249.9,251.71,248.98,251.03,71368.0,242.7947,244.5533,241.9009,243.8926,71368.0
2016-11-21 10:00:00,251.01,251.73,250.63,250.72,10971.0,243.8732,244.5727,243.504,243.5914,10971.0
2016-11-21 10:30:00,250.84,251.65,250.2,251.21,24149.0,243.708,244.495,243.0862,244.0675,24149.0
2016-11-21 11:00:00,251.34,251.67,250.84,251.27,14452.0,244.1938,244.5144,243.708,244.1258,14452.0
2016-11-21 11:30:00,251.35,251.6,251.23,251.55,14190.0,244.2035,244.4464,244.0869,244.3978,14190.0
2016-11-21 12:00:00,251.68,251.86,251.06,251.16,12864.0,244.5241,244.699,243.9218,244.0189,12864.0
2016-11-21 12:30:00,251.24,251.79,250.98,251.41,29818.0,244.0966,244.631,243.844,244.2618,29818.0
2016-11-21 13:00:00,251.36,251.63,250.81,251.2,12624.0,244.2132,244.4756,243.6789,244.0578,12624.0
2016-11-21 13:30:00,251.18,251.63,250.96,251.23,20038.0,244.0383,244.4756,243.8246,244.0869,20038.0
2016-11-21 14:00:00,251.2,251.44,250.91,251.08,25058.0,244.0578,244.291,243.776,243.9412,25058.0
2016-11-21 14:30:00,251.11,251.41,250.77,250.97,22242.0,243.9703,244.2618,243.64,243.8343,22242.0
2016-11-21 15:00:00,250.69,251.25,250.68,251.21,17831.0,243.5623,244.1064,243.5526,244.0675,17831.0
2016-11-21 15:30:00,251.13,251.62,250.9,251.59,37939.0,243.9898,244.4658,243.7663,244.4367,37939.0
2016-11-22 09:30:00,253.11,253.91,252.58,252.95,25738.0,245.9135,246.6907,245.3985,245.758,25738.0
2016-11-22 10:00:00,252.93,253.53,252.46,253.03,43241.0,245.7386,246.3215,245.282,245.8357,43241.0
2016-11-22 10:30:00,253.05,253.35,252.35,252.35,14737.0,245.8552,246.1466,245.1751,245.1751,14737.0
2016-11-22 11:00:00,252.12,252.44,251.3,251.3,17653.0,244.9516,245.2625,244.1549,244.1549,17653.0
2016-11-22 11:30:00,251.15,251.16,248.69,248.85,30902.0,244.0092,244.0189,241.6191,241.7746,30902.0
2016-11-22 12:00:00,248.83,250.88,248.61,250.83,12809.0,241.7552,243.7469,241.5414,243.6983,12809.0
2016-11-22 12:30:00,250.6,250.76,250.23,250.24,7765.0,243.4748,243.6303,243.1154,243.1251,7765.0
2016-11-22 13:00:00,250.32,252.27,250.12,252.15,60662.0,243.2028,245.0974,243.0085,244.9808,60662.0
2016-11-22 13:30:00,252.32,253.0,252.1,252.47,14122.0,245.1459,245.8066,244.9322,245.2917,14122.0
2016-11-22 14:00:00,252.41,253.19,252.37,252.68,17207.0,245.2334,245.9912,245.1945,245.4957,17207.0
2016-11-22 14:30:00,252.57,253.12,252.51,252.54,10090.0,245.3888,245.9232,245.3305,245.3597,10090.0
2016-11-22 15:00:00,252.7,253.6,252.64,253.36,43897.0,245.5151,246.3895,245.4568,246.1564,43897.0
2016-11-22 15:30:00,253.48,253.9,253.07,253.5,42755.0,246.273,246.681,245.8746,246.2924,42755.0
2016-11-23 09:30:00,254.0,254.36,252.93,253.95,39965.0,246.7782,247.1279,245.7386,246.7296,39965.0
2016-11-23 10:00:00,253.46,254.29,253.4,253.77,6631.0,246.2535,247.0599,246.1952,246.5547,6631.0
2016-11-23 10:30:00,253.81,254.44,253.28,253.46,11169.0,246.5936,247.2057,246.0786,246.2535,11169.0
2016-11-23 11:00:00,253.46,253.66,252.01,252.34,8825.0,246.2535,246.4478,244.8447,245.1654,8825.0
2016-11-23 11:30:00,252.34,253.43,252.19,252.63,24343.0,245.1654,246.2244,245.0196,245.4471,24343.0
2016-11-23 12:00:00,252.62,253.54,252.32,253.27,29028.0,245.4374,246.3312,245.1459,246.0689,29028.0
2016-11-23 12:30:00,253.58,254.18,253.25,254.05,18723.0,246.3701,246.953,246.0495,246.8267,18723.0
2016-11-23 13:00:00,254.26,254.6,254.03,254.19,6249.0,247.0308,247.3611,246.8073,246.9628,6249.0
2016-11-23 13:30:00,254.07,254.69,253.77,254.0,19868.0,246.8462,247.4485,246.5547,246.7782,19868.0
2016-11-23 14:00:00,253.9,254.01,253.25,253.6,18747.0,246.681,246.7879,246.0495,246.3895,18747.0
2016-11-23 14:30:00,253.74,253.85,253.02,253.85,8600.0,246.5256,246.6324,245.826,246.6324,8600.0
2016-11-23 15:00:00,253.88,254.23,253.73,254.05,7805.0,246.6616,247.0016,246.5158,246.8267,7805.0
2016-11-23 15:30:00,254.1,254.87,253.98,254.78,29220.0,246.8753,247.6234,246.7587,247.536,29220.0
2016-11-25 09:30:00,255.0,255.7,254.66,255.69,5040.0,247.7497,248.4298,247.4194,248.4201,5040.0
2016-11-25 10:00:00,255.52,257.18,255.41,256.3,17739.0,248.255,249.8678,248.1481,249.0128,17739.0
2016-11-25 10:30:00,256.47,256.47,254.89,255.04,3792.0,249.1779,249.1779,247.6429,247.7886,3792.0
2016-11-25 11:00:00,255.01,255.71,254.66,255.71,7041.0,247.7595,248.4395,247.4194,248.4395,7041.0
2016-11-25 11:30:00,255.46,256.66,255.36,256.4,9943.0,248.1967,249.3625,248.0995,249.1099,9943.0
2016-11-25 12:00:00,256.4,257.73,256.28,257.41,33646.0,249.1099,250.4021,248.9933,250.0912,33646.0
2016-11-25 12:30:00,257.59,257.94,256.89,257.4,37058.0,250.2661,250.6061,249.586,250.0815,37058.0
2016-11-28 09:30:00,255.85,256.81,254.4,254.65,6577.0,248.5756,249.5083,247.1668,247.4097,6577.0
2016-11-28 10:00:00,254.65,254.65,251.74,252.83,43190.0,247.4097,247.4097,244.5824,245.6414,43190.0
2016-11-28 10:30:00,252.56,253.38,252.41,252.85,27280.0,245.3791,246.1758,245.2334,245.6609,27280.0
2016-11-28 11:00:00,252.67,252.9,250.53,250.72,22624.0,245.486,245.7094,243.4068,243.5914,22624.0
2016-11-28 11:30:00,250.6,250.75,249.61,249.96,10204.0,243.4748,243.6206,242.513,242.853,10204.0
2016-11-28 12:00:00,250.07,250.73,249.43,249.95,28384.0,242.9599,243.6011,242.3381,242.8433,28384.0
2016-11-28 12:30:00,250.11,250.42,249.61,249.99,19005.0,242.9988,243.3,242.513,242.8822,19005.0
2016-11-28 13:00:00,249.83,250.32,249.59,250.0,9963.0,242.7267,243.2028,242.4936,242.8919,9963.0
2016-11-28 13:30:00,249.79,251.73,249.79,251.71,30635.0,242.6879,244.5727,242.6879,244.5533,30635.0
2016-11-28 14:00:00,251.64,252.2,251.47,251.57,9201.0,244.4853,245.0293,244.3201,244.4173,9201.0
2016-11-28 14:30:00,251.64,252.31,251.32,251.69,10350.0,244.4853,245.1362,244.1744,244.5338,10350.0
2016-11-28 15:00:00,251.69,251.87,251.2,251.42,17210.0,244.5338,244.7087,244.0578,244.2715,17210.0
2016-11-28 15:30:00,251.24,251.49,250.48,251.04,97199.0,244.0966,244.3395,243.3582,243.9023,97199.0
2016-11-29 09:30:00,250.77,252.96,250.77,252.71,10089.0,243.64,245.7677,243.64,245.5248,10089.0
2016-11-29 10:00:00,252.69,253.11,251.85,252.03,7542.0,245.5054,245.9135,244.6893,244.8642,7542.0
2016-11-29 10:30:00,252.02,252.18,251.44,251.98,8246.0,244.8545,245.0099,244.291,244.8156,8246.0
2016-11-29 11:00:00,251.8,251.87,251.05,251.29,24074.0,244.6407,244.7087,243.912,244.1452,24074.0
2016-11-29 11:30:00,251.31,252.17,251.12,251.5,27952.0,244.1647,245.0002,243.9801,244.3492,27952.0
2016-11-29 12:00:00,251.5,251.97,251.01,251.75,34139.0,244.3492,244.8059,243.8732,244.5921,34139.0
2016-11-29 12:30:00,251.76,252.35,251.76,252.24,5493.0,244.6019,245.1751,244.6019,245.0682,5493.0
2016-11-29 13:00:00,252.35,252.5,251.61,252.06,13698.0,245.1751,245.3208,244.4561,244.8933,13698.0
2016-11-29 13:30:00,252.25,252.53,251.82,252.25,32043.0,245.0779,245.35,244.6602,245.0779,32043.0
2016-11-29 14:00:00,252.37,253.66,252.29,253.44,21975.0,245.1945,246.4478,245.1168,246.2341,21975.0
2016-11-29 14:30:00,253.71,253.8,252.59,252.69,9969.0,246.4964,246.5839,245.4083,245.5054,9969.0
2016-11-29 15:00:00,252.61,252.61,252.0,252.0,16620.0,245.4277,245.4277,244.835,244.835,16620.0
2016-11-29 15:30:00,252.1,252.31,251.52,252.25,47867.0,244.9322,245.1362,244.3687,245.0779,47867.0
2016-11-30 09:30:00,252.98,253.97,252.27,252.41,7171.0,245.7872,246.749,245.0974,245.2334,7171.0
2016-11-30 10:00:00,252.48,252.48,251.0,252.0,18143.0,245.3014,245.3014,243.8635,244.835,18143.0
2016-11-30 10:30:00,251.87,252.39,251.43,252.39,8680.0,244.7087,245.2139,244.2812,245.2139,8680.0
2016-11-30 11:00:00,252.35,252.9,252.0,252.12,13927.0,245.1751,245.7094,244.835,244.9516,13927.0
2016-11-30 11:30:00,252.25,253.09,252.0,252.48,10114.0,245.0779,245.894,244.835,245.3014,10114.0
2016-11-30 12:00:00,252.4,252.58,252.02,252.58,7201.0,245.2237,245.3985,244.8545,245.3985,7201.0
2016-11-30 12:30:00,252.51,252.64,251.89,251.89,4104.0,245.3305,245.4568,244.7282,244.7282,4104.0
2016-11-30 13:00:00,252.2,252.54,252.13,252.3,2709.0,245.0293,245.3597,244.9613,245.1265,2709.0
2016-11-30 13:30:00,252.38,252.52,251.98,252.02,20790.0,245.2042,245.3402,244.8156,244.8545,20790.0
2016-11-30 14:00:00,252.04,252.28,251.89,252.0,12532.0,244.8739,245.1071,244.7282,244.835,12532.0
2016-11-30 14:30:00,252.0,252.27,251.67,251.99,20918.0,244.835,245.0974,244.5144,244.8253,20918.0
2016-11-30 15:00:00,251.88,252.03,251.44,251.65,34912.0,244.7184,244.8642,244.291,244.495,34912.0
2016-11-30 15:30:00,251.65,251.91,251.25,251.37,79539.0,244.495,244.7476,244.1064,244.2229,79539.0
2016-12-01 09:30:00,252.0,254.7,251.88,254.7,30315.0,244.835,247.4583,244.7184,247.4583,30315.0
2016-12-01 10:00:00,254.45,255.45,251.58,251.59,18453.0,247.2154,248.1869,244.427,244.4367,18453.0
2016-12-01 10:30:00,251.59,252.08,250.26,251.27,13334.0,244.4367,244.9128,243.1445,244.1258,13334.0
2016-12-01 11:00:00,251.06,251.28,250.2,251.13,13846.0,243.9218,244.1355,243.0862,243.9898,13846.0
2016-12-01 11:30:00,251.34,251.72,251.04,251.27,13808.0,244.1938,244.563,243.9023,244.1258,13808.0
2016-12-01 12:00:00,250.78,250.84,250.27,250.48,7059.0,243.6497,243.708,243.1542,243.3582,7059.0
2016-12-01 12:30:00,250.54,250.85,250.33,250.44,6790.0,243.4165,243.7177,243.2125,243.3194,6790.0
2016-12-01 13:00:00,250.42,250.67,250.15,250.57,21634.0,243.3,243.5428,243.0376,243.4457,21634.0
2016-12-01 13:30:00,250.5,251.22,250.44,250.82,17588.0,243.3777,244.0772,243.3194,243.6886,17588.0
2016-12-01 14:00:00,251.01,251.26,250.32,250.57,12264.0,243.8732,244.1161,243.2028,243.4457,12264.0
2016-12-01 14:30:00,250.4,250.96,250.13,250.48,10296.0,243.2805,243.8246,243.0182,243.3582,10296.0
2016-12-01 15:00:00,250.48,251.52,250.48,251.1,23740.0,243.3582,244.3687,243.3582,243.9606,23740.0
2016-12-01 15:30:00,251.14,251.59,250.48,251.46,31158.0,243.9995,244.4367,243.3582,244.3104,31158.0
2016-12-02 09:30:00,251.73,251.75,250.51,251.0,38584.0,244.5727,244.5921,243.3874,243.8635,38584.0
2016-12-02 10:00:00,250.86,251.5,250.0,250.21,39745.0,243.7274,244.3492,242.8919,243.0959,39745.0
2016-12-02 10:30:00,250.46,250.86,249.82,250.29,21837.0,243.3388,243.7274,242.717,243.1737,21837.0
2016-12-02 11:00:00,250.4,250.54,250.07,250.49,33395.0,243.2805,243.4165,242.9599,243.368,33395.0
2016-12-02 11:30:00,250.41,250.47,249.69,250.47,17532.0,243.2902,243.3485,242.5907,243.3485,17532.0
2016-12-02 12:00:00,250.24,250.55,249.76,250.38,33184.0,243.1251,243.4263,242.6587,243.2611,33184.0
2016-12-02 12:30:00,250.41,250.66,249.89,250.43,22210.0,243.2902,243.5331,242.785,243.3097,22210.0
2016-12-02 13:00:00,250.43,250.48,249.75,250.48,5929.0,243.3097,243.3582,242.649,243.3582,5929.0
2016-12-02 13:30:00,250.49,251.12,250.23,250.87,42509.0,243.368,243.9801,243.1154,243.7372,42509.0
2016-12-02 14:00:00,250.88,250.88,250.01,250.23,10889.0,243.7469,243.7469,242.9016,243.1154,10889.0
2016-12-02 14:30:00,250.14,250.25,249.95,250.18,8215.0,243.0279,243.1348,242.8433,243.0668,8215.0
2016-12-02 15:00:00,250.18,250.66,250.18,250.62,23852.0,243.0668,243.5331,243.0668,243.4943,23852.0
2016-12-02 15:30:00,250.59,250.59,249.97,250.0,115848.0,243.4651,243.4651,242.8628,242.8919,115848.0
2016-12-05 09:30:00,250.68,252.49,250.03,251.16,16862.0,243.5526,245.3111,242.921,244.0189,16862.0
2016-12-05 10:00:00,251.16,253.29,251.0,251.83,18108.0,244.0189,246.0884,243.8635,244.6699,18108.0
2016-12-05 10:30:00,251.93,253.21,251.27,253.0,25370.0,244.767,246.0106,244.1258,245.8066,25370.0
2016-12-05 11:00:00,253.04,253.53,251.72,252.88,31946.0,245.8455,246.3215,244.563,245.69,31946.0
2016-12-05 11:30:00,253.0,253.46,252.72,253.23,20493.0,245.8066,246.2535,245.5346,246.0301,20493.0
2016-12-05 12:00:00,253.05,253.35,252.54,252.89,14157.0,245.8552,246.1466,245.3597,245.6997,14157.0
2016-12-05 12:30:00,252.65,253.18,252.31,252.32,20307.0,245.4666,245.9815,245.1362,245.1459,20307.0
2016-12-05 13:00:00,252.58,252.72,251.83,251.96,9685.0,245.3985,245.5346,244.6699,244.7962,9685.0
2016-12-05 13:30:00,252.15,252.32,251.51,252.08,27831.0,244.9808,245.1459,244.359,244.9128,27831.0
2016-12-05 14:00:00,251.87,252.0,251.59,251.88,9471.0,244.7087,244.835,244.4367,244.7184,9471.0
2016-12-05 14:30:00,251.99,252.2,251.7,251.71,21326.0,244.8253,245.0293,244.5436,244.5533,21326.0
2016-12-05 15:00:00,251.84,252.76,251.78,252.42,32376.0,244.6796,245.5734,244.6213,245.2431,32376.0
2016-12-05 15:30:00,252.48,253.09,252.15,252.36,87499.0,245.3014,245.894,244.9808,245.1848,87499.0
2016-12-06 09:30:00,252.73,253.06,251.28,251.49,18350.0,245.5443,245.8649,244.1355,244.3395,18350.0
2016-12-06 10:00:00,251.49,251.95,250.49,251.95,20899.0,244.3395,244.7865,243.368,244.7865,20899.0
2016-12-06 10:30:00,251.95,253.72,251.92,252.94,21570.0,244.7865,246.5061,244.7573,245.7483,21570.0
2016-12-06 11:00:00,252.82,253.05,251.11,251.25,17369.0,245.6317,245.8552,243.9703,244.1064,17369.0
2016-12-06 11:30:00,251.63,252.23,251.41,251.88,12846.0,244.4756,245.0585,244.2618,244.7184,12846.0
2016-12-06 12:00:00,251.82,252.07,251.21,251.65,23556.0,244.6602,244.903,244.0675,244.495,23556.0
2016-12-06 12:30:00,251.8,252.71,251.65,252.37,10541.0,244.6407,245.5248,244.495,245.1945,10541.0
2016-12-06 13:00:00,252.31,252.47,251.72,251.72,11715.0,245.1362,245.2917,244.563,244.563,11715.0
2016-12-06 13:30:00,251.97,252.3,251.81,252.18,6293.0,244.8059,245.1265,244.6504,245.0099,6293.0
2016-12-06 14:00:00,252.1,252.63,252.08,252.32,11162.0,244.9322,245.4471,244.9128,245.1459,11162.0
2016-12-06 14:30:00,252.45,252.59,252.1,252.14,10364.0,245.2722,245.4083,244.9322,244.9711,10364.0
2016-12-06 15:00:00,252.32,252.5,251.74,251.87,10346.0,245.1459,245.3208,244.5824,244.7087,10346.0
2016-12-06 15:30:00,252.02,252.34,251.73,251.89,38251.0,244.8545,245.1654,244.5727,244.7282,38251.0
2016-12-07 09:30:00,251.9,252.38,251.05,251.05,7697.0,244.7379,245.2042,243.912,243.912,7697.0
2016-12-07 10:00:00,251.24,251.25,249.77,249.86,11916.0,244.0966,244.1064,242.6684,242.7559,11916.0
2016-12-07 10:30:00,249.82,251.92,249.64,251.53,15601.0,242.717,244.7573,242.5421,244.3784,15601.0
2016-12-07 11:00:00,251.67,252.67,251.67,251.9,29459.0,244.5144,245.486,244.5144,244.7379,29459.0
2016-12-07 11:30:00,251.6,252.22,250.12,250.13,23013.0,244.4464,245.0488,243.0085,243.0182,23013.0
2016-12-07 12:00:00,250.14,251.91,249.92,251.78,11794.0,243.0279,244.7476,242.8142,244.6213,11794.0
2016-12-07 12:30:00,251.94,253.61,251.64,252.94,19838.0,244.7767,246.3993,244.4853,245.7483,19838.0
2016-12-07 13:00:00,252.45,253.57,252.26,252.93,7008.0,245.2722,246.3604,245.0876,245.7386,7008.0
2016-12-07 13:30:00,252.91,253.76,252.79,253.75,9601.0,245.7192,246.545,245.6026,246.5353,9601.0
2016-12-07 14:00:00,253.46,253.57,252.4,252.55,14134.0,246.2535,246.3604,245.2237,245.3694,14134.0
2016-12-07 14:30:00,252.77,253.01,252.36,252.59,24208.0,245.5831,245.8163,245.1848,245.4083,24208.0
2016-12-07 15:00:00,252.57,254.52,252.54,254.17,16025.0,245.3888,247.2834,245.3597,246.9433,16025.0
2016-12-07 15:30:00,254.16,254.55,253.54,254.17,40937.0,246.9336,247.3125,246.3312,246.9433,40937.0
2016-12-08 09:30:00,250.49,251.81,247.35,250.59,62542.0,243.368,244.6504,240.3172,243.4651,62542.0
2016-12-08 10:00:00,250.55,252.17,250.03,251.96,45546.0,243.4263,245.0002,242.921,244.7962,45546.0
2016-12-08 10:30:00,251.82,252.13,248.34,249.1,46220.0,244.6602,244.9613,241.2791,242.0175,46220.0
2016-12-08 11:00:00,248.96,249.11,248.57,248.88,31944.0,241.8815,242.0272,241.5026,241.8037,31944.0
2016-12-08 11:30:00,248.77,248.95,247.53,247.92,29589.0,241.6969,241.8718,240.4921,240.871,29589.0
2016-12-08 12:00:00,247.95,248.7,247.95,248.26,16151.0,240.9002,241.6289,240.9002,241.2014,16151.0
2016-12-08 12:30:00,248.15,248.6,247.8,248.3,9614.0,241.0945,241.5317,240.7544,241.2402,9614.0
2016-12-08 13:00:00,248.15,248.48,247.6,247.81,13667.0,241.0945,241.4151,240.5601,240.7642,13667.0
2016-12-08 13:30:00,247.77,248.51,247.65,248.27,23909.0,240.7253,241.4443,240.6087,241.2111,23909.0
2016-12-08 14:00:00,248.23,249.18,248.05,249.12,45540.0,241.1722,242.0952,240.9973,242.0369,45540.0
2016-12-08 14:30:00,249.15,249.28,247.68,247.77,34141.0,242.0661,242.1924,240.6379,240.7253,34141.0
2016-12-08 15:00:00,247.79,247.85,246.89,246.89,20596.0,240.7447,240.803,239.8703,239.8703,20596.0
2016-12-08 15:30:00,246.9,247.24,246.48,246.86,65095.0,239.88,240.2104,239.472,239.8412,65095.0
2016-12-09 09:30:00,246.18,251.78,245.68,250.85,43474.0,239.1805,244.6213,238.6947,243.7177,43474.0
2016-12-09 10:00:00,251.34,251.35,248.42,248.89,109475.0,244.1938,244.2035,241.3568,241.8135,109475.0
2016-12-09 10:30:00,248.65,249.2,246.89,247.56,37887.0,241.5803,242.1146,239.8703,240.5213,37887.0
2016-12-09 11:00:00,247.56,247.72,247.0,247.17,30764.0,240.5213,240.6767,239.9772,240.1424,30764.0
2016-12-09 11:30:00,247.15,247.63,246.4,246.4,16843.0,240.1229,240.5893,239.3943,239.3943,16843.0
2016-12-09 12:00:00,246.28,247.72,246.27,247.72,10492.0,239.2777,240.6767,239.268,240.6767,10492.0
2016-12-09 12:30:00,247.75,249.2,247.74,249.01,14311.0,240.7059,242.1146,240.6962,241.93,14311.0
2016-12-09 13:00:00,249.02,249.02,247.64,247.91,4938.0,241.9398,241.9398,240.599,240.8613,4938.0
2016-12-09 13:30:00,247.87,248.01,247.02,247.02,14817.0,240.8225,240.9585,239.9966,239.9966,14817.0
2016-12-09 14:00:00,247.25,247.52,246.88,247.51,16098.0,240.2201,240.4824,239.8606,240.4727,16098.0
2016-12-09 14:30:00,247.43,247.55,246.74,247.17,20258.0,240.395,240.5116,239.7246,240.1424,20258.0
2016-12-09 15:00:00,247.25,247.9,247.1,247.87,44887.0,240.2201,240.8516,240.0744,240.8225,44887.0
2016-12-09 15:30:00,247.89,249.0,247.78,248.93,42591.0,240.8419,241.9203,240.735,241.8523,42591.0
2016-12-12 09:30:00,247.84,248.56,245.61,247.9,25583.0,240.7933,241.4928,238.6267,240.8516,25583.0
2016-12-12 10:00:00,248.26,248.72,247.92,247.97,23905.0,241.2014,241.6483,240.871,240.9196,23905.0
2016-12-12 10:30:00,248.24,248.9,247.89,248.2,15042.0,241.1819,241.8232,240.8419,241.1431,15042.0
2016-12-12 11:00:00,248.05,248.92,247.52,248.4,14219.0,240.9973,241.8426,240.4824,241.3374,14219.0
2016-12-12 11:30:00,248.48,248.91,248.33,248.73,17602.0,241.4151,241.8329,241.2694,241.658,17602.0
2016-12-12 12:00:00,248.81,248.83,246.28,246.28,27422.0,241.7357,241.7552,239.2777,239.2777,27422.0
2016-12-12 12:30:00,246.27,246.8,245.98,246.38,14390.0,239.268,239.7829,238.9862,239.3748,14390.0
2016-12-12 13:00:00,246.41,246.8,245.42,245.97,35458.0,239.404,239.7829,238.4421,238.9765,35458.0
2016-12-12 13:30:00,245.88,246.97,245.68,246.79,17150.0,238.889,239.948,238.6947,239.7732,17150.0
2016-12-12 14:00:00,246.95,246.95,245.0,245.66,21276.0,239.9286,239.9286,238.0341,238.6753,21276.0
2016-12-12 14:30:00,245.83,246.09,245.15,245.82,23077.0,238.8405,239.0931,238.1798,238.8307,23077.0
2016-12-12 15:00:00,245.78,247.47,245.68,247.1,42296.0,238.7919,240.4338,238.6947,240.0744,42296.0
2016-12-12 15:30:00,247.16,248.46,246.92,248.32,72047.0,240.1326,241.3957,239.8995,241.2597,72047.0
2016-12-13 09:30:00,247.56,248.49,246.94,248.03,25809.0,240.5213,241.4248,239.9189,240.9779,25809.0
2016-12-13 10:00:00,248.04,249.27,247.95,249.15,23489.0,240.9876,242.1827,240.9002,242.0661,23489.0
2016-12-13 10:30:00,249.0,249.4,248.58,249.16,29293.0,241.9203,242.309,241.5123,242.0758,29293.0
2016-12-13 11:00:00,249.23,249.83,249.14,249.34,27021.0,242.1438,242.7267,242.0563,242.2507,27021.0
2016-12-13 11:30:00,249.2,249.2,247.82,248.19,19722.0,242.1146,242.1146,240.7739,241.1334,19722.0
2016-12-13 12:00:00,248.34,248.92,247.96,248.55,9088.0,241.2791,241.8426,240.9099,241.4831,9088.0
2016-12-13 12:30:00,248.58,249.1,248.53,249.1,17070.0,241.5123,242.0175,241.4637,242.0175,17070.0
2016-12-13 13:00:00,248.99,249.64,248.92,249.64,15696.0,241.9106,242.5421,241.8426,242.5421,15696.0
2016-12-13 13:30:00,249.76,249.89,249.19,249.3,6733.0,242.6587,242.785,242.1049,242.2118,6733.0
2016-12-13 14:00:00,249.54,249.54,248.26,248.34,10650.0,242.445,242.445,241.2014,241.2791,10650.0
2016-12-13 14:30:00,248.28,249.47,248.23,249.25,8511.0,241.2208,242.377,241.1722,242.1632,8511.0
2016-12-13 15:00:00,249.31,249.55,249.0,249.0,10400.0,242.2215,242.4547,241.9203,241.9203,10400.0
2016-12-13 15:30:00,249.08,249.5,248.77,249.37,41383.0,241.9981,242.4061,241.6969,242.2798,41383.0
2016-12-14 09:30:00,248.88,249.87,248.38,249.71,7847.0,241.8037,242.7656,241.318,242.6101,7847.0
2016-12-14 10:00:00,249.68,250.14,249.11,249.77,15422.0,242.581,243.0279,242.0272,242.6684,15422.0
2016-12-14 10:30:00,249.85,250.14,248.28,248.46,6558.0,242.7462,243.0279,241.2208,241.3957,6558.0
2016-12-14 11:00:00,248.5,248.5,247.34,247.7,8968.0,241.4345,241.4345,240.3075,240.6573,8968.0
2016-12-14 11:30:00,247.59,247.59,246.18,246.51,7105.0,240.5504,240.5504,239.1805,239.5011,7105.0
2016-12-14 12:00:00,246.48,246.63,245.79,246.36,8081.0,239.472,239.6177,238.8016,239.3554,8081.0
2016-12-14 12:30:00,246.33,246.67,246.12,246.67,7153.0,239.3262,239.6566,239.1222,239.6566,7153.0
2016-12-14 13:00:00,246.66,247.23,246.43,247.22,8000.0,239.6469,240.2007,239.4234,240.1909,8000.0
2016-12-14 13:30:00,247.22,248.0,247.18,248.0,16843.0,240.1909,240.9488,240.1521,240.9488,16843.0
2016-12-14 14:00:00,248.31,248.68,247.17,247.3,11398.0,241.2499,241.6094,240.1424,240.2687,11398.0
2016-12-14 14:30:00,247.27,247.76,246.23,246.23,8088.0,240.2395,240.7156,239.2291,239.2291,8088.0
2016-12-14 15:00:00,246.24,246.43,244.59,244.96,19146.0,239.2388,239.4234,237.6357,237.9952,19146.0
2016-12-14 15:30:00,244.96,245.17,243.9,244.12,70853.0,237.9952,238.1992,236.9653,237.1791,70853.0
2016-12-15 09:30:00,243.27,245.41,243.27,245.41,16213.0,236.3532,238.4324,236.3532,238.4324,16213.0
2016-12-15 10:00:00,245.44,246.21,245.28,245.6,26344.0,238.4615,239.2097,238.3061,238.617,26344.0
2016-12-15 10:30:00,245.57,246.28,245.39,245.6,12403.0,238.5879,239.2777,238.413,238.617,12403.0
2016-12-15 11:00:00,245.87,246.31,245.26,245.26,11129.0,238.8793,239.3068,238.2867,238.2867,11129.0
2016-12-15 11:30:00,245.24,245.94,244.81,245.02,25618.0,238.2672,238.9473,237.8495,238.0535,25618.0
2016-12-15 12:00:00,245.56,245.73,244.93,245.26,10108.0,238.5781,238.7433,237.966,238.2867,10108.0
2016-12-15 12:30:00,245.37,245.37,244.56,244.76,7728.0,238.3935,238.3935,237.6066,237.8009,7728.0
2016-12-15 13:00:00,245.06,245.79,244.97,245.66,15361.0,238.0924,238.8016,238.0049,238.6753,15361.0
2016-12-15 13:30:00,245.63,245.7,243.82,244.16,16337.0,238.6461,238.7142,236.8876,237.2179,16337.0
2016-12-15 14:00:00,244.04,244.44,243.83,244.03,9965.0,237.1014,237.49,236.8973,237.0916,9965.0
2016-12-15 14:30:00,244.25,244.65,243.74,244.01,19672.0,237.3054,237.694,236.8099,237.0722,19672.0
2016-12-15 15:00:00,243.97,244.28,243.7,244.04,13659.0,237.0333,237.3345,236.771,237.1014,13659.0
2016-12-15 15:30:00,243.96,244.43,243.64,243.9,49322.0,237.0236,237.4803,236.7127,236.9653,49322.0
2016-12-16 09:30:00,244.03,247.52,244.03,246.91,61795.0,237.0916,240.4824,237.0916,239.8898,61795.0
2016-12-16 10:00:00,246.93,247.13,245.3,245.5,25859.0,239.9092,240.1035,238.3255,238.5198,25859.0
2016-12-16 10:30:00,245.5,247.4,245.37,247.04,20389.0,238.5198,240.3658,238.3935,240.0161,20389.0
2016-12-16 11:00:00,247.19,248.88,247.03,248.5,24035.0,240.1618,241.8037,240.0063,241.4345,24035.0
2016-12-16 11:30:00,248.62,249.37,247.78,249.37,25465.0,241.5511,242.2798,240.735,242.2798,25465.0
2016-12-16 12:00:00,249.39,249.72,248.41,248.76,18984.0,242.2992,242.6199,241.3471,241.6872,18984.0
2016-12-16 12:30:00,248.88,248.88,247.88,247.96,6610.0,241.8037,241.8037,240.8322,240.9099,6610.0
2016-12-16 13:00:00,247.87,248.07,247.4,247.53,19469.0,240.8225,241.0168,240.3658,240.4921,19469.0
2016-12-16 13:30:00,247.5,248.33,247.46,248.08,22122.0,240.463,241.2694,240.4241,241.0265,22122.0
2016-12-16 14:00:00,248.2,248.47,247.72,248.15,27553.0,241.1431,241.4054,240.6767,241.0945,27553.0
2016-12-16 14:30:00,248.06,249.1,248.0,248.81,13927.0,241.0071,242.0175,240.9488,241.7357,13927.0
2016-12-16 15:00:00,248.87,248.92,247.78,247.84,18835.0,241.794,241.8426,240.735,240.7933,18835.0
2016-12-16 15:30:00,247.88,248.45,247.47,248.16,63916.0,240.8322,241.386,240.4338,241.1042,63916.0
2016-12-19 09:30:00,247.98,249.15,246.01,248.6,35036.0,240.9293,242.0661,239.0153,241.5317,35036.0
2016-12-19 10:00:00,248.0,248.05,246.74,246.87,7265.0,240.9488,240.9973,239.7246,239.8509,7265.0
2016-12-19 10:30:00,247.25,247.68,246.7,246.71,13302.0,240.2201,240.6379,239.6857,239.6954,13302.0
2016-12-19 11:00:00,246.71,246.86,244.96,244.96,13581.0,239.6954,239.8412,237.9952,237.9952,13581.0
2016-12-19 11:30:00,245.12,245.77,244.49,245.1,13297.0,238.1506,238.7822,237.5386,238.1312,13297.0
2016-12-19 12:00:00,245.28,245.68,244.73,245.64,21116.0,238.3061,238.6947,237.7717,238.6559,21116.0
2016-12-19 12:30:00,245.74,245.74,244.88,245.01,20171.0,238.753,238.753,237.9175,238.0438,20171.0
2016-12-19 13:00:00,245.0,245.52,244.88,245.47,13068.0,238.0341,238.5393,237.9175,238.4907,13068.0
2016-12-19 13:30:00,245.66,245.86,245.31,245.56,6162.0,238.6753,238.8696,238.3352,238.5781,6162.0
2016-12-19 14:00:00,245.65,245.67,245.2,245.46,11744.0,238.6656,238.685,238.2284,238.481,11744.0
2016-12-19 14:30:00,245.37,245.37,244.99,245.11,5560.0,238.3935,238.3935,238.0243,238.1409,5560.0
2016-12-19 15:00:00,244.94,245.46,244.37,245.38,21418.0,237.9758,238.481,237.422,238.4033,21418.0
2016-12-19 15:30:00,245.4,245.74,245.36,245.55,81589.0,238.4227,238.753,238.3838,238.5684,81589.0
2016-12-20 09:30:00,241.54,241.54,233.96,235.7,154299.0,234.6724,234.6724,227.308,228.9985,154299.0
2016-12-20 10:00:00,235.73,237.77,234.58,237.05,69918.0,229.0276,231.0096,227.9103,230.3101,69918.0
2016-12-20 10:30:00,237.0,237.09,232.65,232.65,38362.0,230.2615,230.349,226.0352,226.0352,38362.0
2016-12-20 11:00:00,232.67,233.35,231.58,232.06,104970.0,226.0546,226.7153,224.9956,225.462,104970.0
2016-12-20 11:30:00,232.31,233.45,232.01,233.18,43291.0,225.7049,226.8125,225.4134,226.5501,43291.0
2016-12-20 12:00:00,233.19,234.29,233.17,233.84,28437.0,226.5598,227.6286,226.5404,227.1914,28437.0
2016-12-20 12:30:00,233.83,233.92,231.96,231.96,32798.0,227.1816,227.2691,225.3648,225.3648,32798.0
2016-12-20 13:00:00,232.03,232.21,231.0,232.13,48501.0,225.4328,225.6077,224.4321,225.53,48501.0
2016-12-20 13:30:00,232.03,232.32,229.36,229.89,59598.0,225.4328,225.7146,222.8387,223.3537,59598.0
2016-12-20 14:00:00,230.18,231.2,229.95,230.52,47829.0,223.6354,224.6264,223.412,223.9658,47829.0
2016-12-20 14:30:00,230.61,230.95,229.88,230.79,29930.0,224.0532,224.3835,223.344,224.2281,29930.0
2016-12-20 15:00:00,230.89,231.84,230.62,230.62,50374.0,224.3252,225.2482,224.0629,224.0629,50374.0
2016-12-20 15:30:00,230.58,231.87,230.27,231.74,129245.0,224.0241,225.2774,223.7229,225.1511,129245.0
2016-12-21 09:30:00,230.86,233.01,228.99,230.26,81376.0,224.2961,226.385,222.4793,223.7132,81376.0
2016-12-21 10:00:00,230.24,230.42,228.78,229.16,51363.0,223.6937,223.8686,222.2752,222.6444,51363.0
2016-12-21 10:30:00,229.25,229.39,228.07,228.07,49791.0,222.7319,222.8679,221.5854,221.5854,49791.0
2016-12-21 11:00:00,228.55,232.42,228.44,232.04,179960.0,222.0518,225.8117,221.9449,225.4425,179960.0
2016-12-21 11:30:00,232.03,232.63,230.18,230.68,47474.0,225.4328,226.0158,223.6354,224.1212,47474.0
2016-12-21 12:00:00,230.55,232.07,230.17,231.61,26748.0,223.9949,225.4717,223.6257,225.0248,26748.0
2016-12-21 12:30:00,231.59,232.2,231.59,231.95,22171.0,225.0053,225.598,225.0053,225.3551,22171.0
2016-12-21 13:00:00,232.01,232.01,230.37,230.9,23181.0,225.4134,225.4134,223.82,224.335,23181.0
2016-12-21 13:30:00,231.04,231.09,230.42,230.42,17659.0,224.471,224.5196,223.8686,223.8686,17659.0
2016-12-21 14:00:00,230.45,230.45,229.11,229.22,34814.0,223.8978,223.8978,222.5959,222.7027,34814.0
2016-12-21 14:30:00,229.14,229.53,228.38,229.1,37342.0,222.625,223.0039,221.8866,222.5861,37342.0
2016-12-21 15:00:00,229.12,230.23,229.0,230.13,46482.0,222.6056,223.684,222.489,223.5868,46482.0
2016-12-21 15:30:00,230.1,230.67,229.71,230.31,119173.0,223.5577,224.1115,223.1788,223.7617,119173.0
2016-12-22 09:30:00,230.21,234.27,230.21,232.81,50506.0,223.6646,227.6091,223.6646,226.1907,50506.0
2016-12-22 10:00:00,232.76,233.16,231.78,232.47,33323.0,226.1421,226.5307,225.1899,225.8603,33323.0
2016-12-22 10:30:00,232.35,234.66,232.35,233.71,28324.0,225.7437,227.9881,225.7437,227.0651,28324.0
2016-12-22 11:00:00,233.84,234.14,232.68,232.93,42991.0,227.1914,227.4828,226.0643,226.3072,42991.0
2016-12-22 11:30:00,233.09,234.04,232.03,233.47,32460.0,226.4627,227.3857,225.4328,226.8319,32460.0
2016-12-22 12:00:00,233.43,234.11,233.35,233.7,18470.0,226.793,227.4537,226.7153,227.0553,18470.0
2016-12-22 12:30:00,233.83,234.23,233.76,233.83,15139.0,227.1816,227.5703,227.1136,227.1816,15139.0
2016-12-22 13:00:00,233.9,234.12,233.64,233.79,14791.0,227.2497,227.4634,226.9971,227.1428,14791.0
2016-12-22 13:30:00,233.75,233.79,232.94,233.16,30077.0,227.1039,227.1428,226.317,226.5307,30077.0
2016-12-22 14:00:00,233.06,233.72,232.8,233.48,12220.0,226.4335,227.0748,226.1809,226.8416,12220.0
2016-12-22 14:30:00,233.44,233.88,232.97,233.22,20467.0,226.8027,227.2302,226.3461,226.589,20467.0
2016-12-22 15:00:00,233.17,233.52,231.96,232.05,15404.0,226.5404,226.8805,225.3648,225.4523,15404.0
2016-12-22 15:30:00,232.15,232.8,231.94,232.37,42064.0,225.5494,226.1809,225.3454,225.7632,42064.0
2016-12-23 09:30:00,233.42,236.71,232.69,234.79,35867.0,226.7833,229.9798,226.0741,228.1144,35867.0
2016-12-23 10:00:00,234.78,234.78,233.19,233.61,25675.0,228.1046,228.1046,226.5598,226.9679,25675.0
2016-12-23 10:30:00,233.65,235.47,233.61,235.47,16650.0,227.0068,228.775,226.9679,228.775,16650.0
2016-12-23 11:00:00,235.28,236.37,235.28,236.36,14695.0,228.5904,229.6494,228.5904,229.6397,14695.0
2016-12-23 11:30:00,236.44,236.44,234.39,234.47,15297.0,229.7174,229.7174,227.7257,227.8035,15297.0
2016-12-23 12:00:00,234.35,234.74,234.06,234.44,15307.0,227.6869,228.0658,227.4051,227.7743,15307.0
2016-12-23 12:30:00,234.49,234.7,233.74,233.97,12404.0,227.8229,228.0269,227.0942,227.3177,12404.0
2016-12-23 13:00:00,233.91,234.7,233.91,234.49,14501.0,227.2594,228.0269,227.2594,227.8229,14501.0
2016-12-23 13:30:00,234.15,234.59,234.07,234.51,13750.0,227.4926,227.92,227.4148,227.8423,13750.0
2016-12-23 14:00:00,234.59,234.7,234.25,234.25,11725.0,227.92,228.0269,227.5897,227.5897,11725.0
2016-12-23 14:30:00,234.03,234.64,234.03,234.47,8726.0,227.376,227.9686,227.376,227.8035,8726.0
2016-12-23 15:00:00,234.38,234.7,234.38,234.63,15413.0,227.716,228.0269,227.716,227.9589,15413.0
2016-12-23 15:30:00,234.6,235.29,234.6,234.85,43340.0,227.9298,228.6001,227.9298,228.1726,43340.0
2016-12-27 09:30:00,235.01,236.39,234.51,234.81,25317.0,228.3281,229.6689,227.8423,228.1338,25317.0
2016-12-27 10:00:00,234.61,235.59,234.26,235.59,9704.0,227.9395,228.8916,227.5994,228.8916,9704.0
2016-12-27 10:30:00,235.81,236.42,235.81,235.99,13409.0,229.1054,229.698,229.1054,229.2802,13409.0
2016-12-27 11:00:00,236.05,236.14,234.57,235.07,15522.0,229.3385,229.426,227.9006,228.3864,15522.0
2016-12-27 11:30:00,235.19,235.59,235.1,235.53,7276.0,228.503,228.8916,228.4155,228.8333,7276.0
2016-12-27 12:00:00,235.44,235.44,235.21,235.28,7739.0,228.7459,228.7459,228.5224,228.5904,7739.0
2016-12-27 12:30:00,235.35,235.75,235.05,235.06,21368.0,228.6584,229.0471,228.367,228.3767,21368.0
2016-12-27 13:00:00,235.08,235.94,234.99,235.77,13092.0,228.3961,229.2317,228.3087,229.0665,13092.0
2016-12-27 13:30:00,235.61,235.78,235.52,235.65,4365.0,228.911,229.0762,228.8236,228.9499,4365.0
2016-12-27 14:00:00,235.75,235.83,235.39,235.7,6756.0,229.0471,229.1248,228.6973,228.9985,6756.0
2016-12-27 14:30:00,235.8,235.95,235.68,235.87,3501.0,229.0956,229.2414,228.979,229.1636,3501.0
2016-12-27 15:00:00,235.87,235.99,235.6,235.76,7866.0,229.1636,229.2802,228.9013,229.0568,7866.0
2016-12-27 15:30:00,235.69,235.75,235.29,235.52,28696.0,228.9888,229.0471,228.6001,228.8236,28696.0
2016-12-28 09:30:00,236.43,236.81,234.69,235.18,16607.0,229.7077,230.0769,228.0172,228.4933,16607.0
2016-12-28 10:00:00,234.38,234.79,233.19,233.99,18306.0,227.716,228.1144,226.5598,227.3371,18306.0
2016-12-28 10:30:00,233.8,233.88,232.44,232.88,21447.0,227.1525,227.2302,225.8312,226.2587,21447.0
2016-12-28 11:00:00,232.99,233.67,232.64,233.51,22026.0,226.3655,227.0262,226.0255,226.8707,22026.0
2016-12-28 11:30:00,233.59,233.91,232.66,232.69,24137.0,226.9485,227.2594,226.0449,226.0741,24137.0
2016-12-28 12:00:00,232.97,233.46,231.76,231.91,15191.0,226.3461,226.8222,225.1705,225.3162,15191.0
2016-12-28 12:30:00,231.81,231.81,230.91,231.46,7524.0,225.2191,225.2191,224.3447,224.879,7524.0
2016-12-28 13:00:00,231.27,231.66,231.1,231.23,3603.0,224.6944,225.0733,224.5293,224.6556,3603.0
2016-12-28 13:30:00,231.12,231.27,230.87,231.0,6612.0,224.5487,224.6944,224.3058,224.4321,6612.0
2016-12-28 14:00:00,231.28,231.5,230.8,230.93,13424.0,224.7042,224.9179,224.2378,224.3641,13424.0
2016-12-28 14:30:00,230.86,231.5,230.79,231.5,7128.0,224.2961,224.9179,224.2281,224.9179,7128.0
2016-12-28 15:00:00,231.52,231.88,231.0,231.0,18880.0,224.9373,225.2871,224.4321,224.4321,18880.0
2016-12-28 15:30:00,230.93,231.16,230.47,230.8,50887.0,224.3641,224.5876,223.9172,224.2378,50887.0
2016-12-29 09:30:00,230.0,232.34,229.32,232.34,53924.0,223.4605,225.734,222.7999,225.734,53924.0
2016-12-29 10:00:00,232.21,232.72,231.08,231.97,15982.0,225.6077,226.1032,224.5098,225.3745,15982.0
2016-12-29 10:30:00,232.02,232.34,230.42,230.43,23803.0,225.4231,225.734,223.8686,223.8783,23803.0
2016-12-29 11:00:00,230.52,231.07,230.35,231.01,10517.0,223.9658,224.5001,223.8006,224.4418,10517.0
2016-12-29 11:30:00,231.06,231.1,230.13,231.02,12209.0,224.4904,224.5293,223.5868,224.4515,12209.0
2016-12-29 12:00:00,231.02,231.35,230.89,231.24,26447.0,224.4515,224.7722,224.3252,224.6653,26447.0
2016-12-29 12:30:00,231.21,232.47,231.15,232.12,8656.0,224.6361,225.8603,224.5778,225.5203,8656.0
2016-12-29 13:00:00,232.15,232.23,231.74,232.1,8446.0,225.5494,225.6271,225.1511,225.5008,8446.0
2016-12-29 13:30:00,232.1,232.35,231.87,231.99,9299.0,225.5008,225.7437,225.2774,225.394,9299.0
2016-12-29 14:00:00,232.11,232.43,231.85,231.9,8583.0,225.5106,225.8215,225.2579,225.3065,8583.0
2016-12-29 14:30:00,231.87,232.21,231.79,232.01,7431.0,225.2774,225.6077,225.1997,225.4134,7431.0
2016-12-29 15:00:00,232.03,232.61,231.88,232.48,15850.0,225.4328,225.9963,225.2871,225.87,15850.0
2016-12-29 15:30:00,232.56,232.84,232.26,232.81,40721.0,225.9478,226.2198,225.6563,226.1907,40721.0
2016-12-30 09:30:00,233.69,233.89,232.1,232.32,20048.0,227.0456,227.2399,225.5008,225.7146,20048.0
2016-12-30 10:00:00,232.24,233.28,232.23,233.13,5709.0,225.6369,226.6473,225.6271,226.5016,5709.0
2016-12-30 10:30:00,233.26,234.07,233.18,233.8,13303.0,226.6279,227.4148,226.5501,227.1525,13303.0
2016-12-30 11:00:00,233.94,234.12,233.21,233.27,10653.0,227.2885,227.4634,226.5793,226.6376,10653.0
2016-12-30 11:30:00,233.25,233.97,232.44,233.96,16936.0,226.6181,227.3177,225.8312,227.308,16936.0
2016-12-30 12:00:00,233.79,233.79,233.07,233.42,10373.0,227.1428,227.1428,226.4433,226.7833,10373.0
2016-12-30 12:30:00,233.39,233.49,232.49,232.63,5575.0,226.7542,226.8513,225.8797,226.0158,5575.0
2016-12-30 13:00:00,232.61,233.01,232.48,233.01,5690.0,225.9963,226.385,225.87,226.385,5690.0
2016-12-30 13:30:00,232.97,233.2,232.82,232.82,5464.0,226.3461,226.5696,226.2004,226.2004,5464.0
2016-12-30 14:00:00,232.66,232.74,231.73,231.73,7648.0,226.0449,226.1226,225.1414,225.1414,7648.0
2016-12-30 14:30:00,231.55,231.79,230.81,231.05,9430.0,224.9665,225.1997,224.2475,224.4807,9430.0
2016-12-30 15:00:00,231.04,231.95,230.92,231.15,16898.0,224.471,225.3551,224.3544,224.5778,16898.0
2016-12-30 15:30:00,231.14,231.31,229.94,230.99,71125.0,224.5681,224.7333,223.4023,224.4224,71125.0
2017-01-03 09:30:00,232.89,236.0,230.96,235.0,77815.0,226.2684,229.29,224.3933,228.3184,77815.0
2017-01-03 10:00:00,235.16,237.76,235.01,236.76,35850.0,228.4738,230.9999,228.3281,230.0283,35850.0
2017-01-03 10:30:00,236.51,236.95,234.48,234.7,37965.0,229.7855,230.2129,227.8132,228.0269,37965.0
2017-01-03 11:00:00,234.63,234.63,233.24,233.79,47017.0,227.9589,227.9589,226.6084,227.1428,47017.0
2017-01-03 11:30:00,233.84,234.44,232.51,233.0,41869.0,227.1914,227.7743,225.8992,226.3752,41869.0
2017-01-03 12:00:00,233.23,233.28,232.38,232.47,21925.0,226.5987,226.6473,225.7729,225.8603,21925.0
2017-01-03 12:30:00,232.39,232.54,231.79,232.27,17007.0,225.7826,225.9283,225.1997,225.666,17007.0
2017-01-03 13:00:00,232.36,232.59,231.94,232.58,27251.0,225.7534,225.9769,225.3454,225.9672,27251.0
2017-01-03 13:30:00,232.58,233.6,232.58,233.39,20948.0,225.9672,226.9582,225.9672,226.7542,20948.0
2017-01-03 14:00:00,233.54,233.59,232.9,232.9,19075.0,226.8999,226.9485,226.2781,226.2781,19075.0
2017-01-03 14:30:00,233.01,233.67,233.01,233.28,65909.0,226.385,227.0262,226.385,226.6473,65909.0
2017-01-03 15:00:00,233.29,234.17,233.28,233.62,87573.0,226.657,227.512,226.6473,226.9776,87573.0
2017-01-03 15:30:00,233.54,234.2,233.3,234.09,49605.0,226.8999,227.5411,226.6667,227.4343,49605.0
2017-01-04 09:30:00,234.25,237.57,234.25,237.57,51197.0,227.5897,230.8153,227.5897,230.8153,51197.0
2017-01-04 10:00:00,237.4,237.92,236.23,237.32,39128.0,230.6501,231.1554,229.5134,230.5724,39128.0
2017-01-04 10:30:00,237.06,237.93,236.7,237.3,88834.0,230.3198,231.1651,229.97,230.553,88834.0
2017-01-04 11:00:00,237.25,240.17,237.17,239.94,76428.0,230.5044,233.3414,230.4267,233.1179,76428.0
2017-01-04 11:30:00,239.88,240.02,239.15,239.6,19256.0,233.0596,233.1957,232.3504,232.7876,19256.0
2017-01-04 12:00:00,239.65,240.13,239.5,239.83,28550.0,232.8362,233.3025,232.6904,233.0111,28550.0
2017-01-04 12:30:00,239.86,239.89,239.28,239.48,15946.0,233.0402,233.0693,232.4767,232.671,15946.0
2017-01-04 13:00:00,239.5,240.11,239.26,239.97,25848.0,232.6904,233.2831,232.4573,233.1471,25848.0
2017-01-04 13:30:00,239.93,240.38,239.85,239.86,27295.0,233.1082,233.5454,233.0305,233.0402,27295.0
2017-01-04 14:00:00,239.84,241.12,239.84,241.1,40839.0,233.0208,234.2644,233.0208,234.2449,40839.0
2017-01-04 14:30:00,241.13,241.35,239.86,240.0,60606.0,234.2741,234.4878,233.0402,233.1762,60606.0
2017-01-04 15:00:00,239.89,240.24,239.78,240.11,49437.0,233.0693,233.4094,232.9625,233.2831,49437.0
2017-01-04 15:30:00,240.11,240.87,239.66,239.85,94285.0,233.2831,234.0215,232.8459,233.0305,94285.0
2017-01-05 09:30:00,239.86,241.6,238.7,240.27,29642.0,233.0402,234.7307,231.9132,233.4385,29642.0
2017-01-05 10:00:00,240.1,241.14,239.17,240.0,12400.0,233.2734,234.2838,232.3698,233.1762,12400.0
2017-01-05 10:30:00,240.17,240.17,238.65,238.95,33582.0,233.3414,233.3414,231.8646,232.1561,33582.0
2017-01-05 11:00:00,238.76,238.92,237.47,238.08,21726.0,231.9715,232.1269,230.7182,231.3108,21726.0
2017-01-05 11:30:00,238.0,238.09,236.05,236.28,25200.0,231.2331,231.3205,229.3385,229.562,25200.0
2017-01-05 12:00:00,236.26,236.87,235.44,236.77,18998.0,229.5426,230.1352,228.7459,230.0381,18998.0
2017-01-05 12:30:00,236.77,237.16,236.43,236.73,17392.0,230.0381,230.417,229.7077,229.9992,17392.0
2017-01-05 13:00:00,236.71,237.41,236.56,237.33,18892.0,229.9798,230.6599,229.834,230.5821,18892.0
2017-01-05 13:30:00,237.31,238.29,237.05,238.29,19077.0,230.5627,231.5148,230.3101,231.5148,19077.0
2017-01-05 14:00:00,238.29,239.3,238.29,238.77,14264.0,231.5148,232.4961,231.5148,231.9812,14264.0
2017-01-05 14:30:00,238.67,238.8,237.78,237.8,10689.0,231.884,232.0103,231.0193,231.0388,10689.0
2017-01-05 15:00:00,237.85,238.7,237.85,238.7,20836.0,231.0874,231.9132,231.0874,231.9132,20836.0
2017-01-05 15:30:00,238.58,238.94,238.25,238.7,49631.0,231.7966,232.1464,231.476,231.9132,49631.0
2017-01-06 09:30:00,239.43,241.02,236.42,239.91,68485.0,232.6224,234.1672,229.698,233.0888,68485.0
2017-01-06 10:00:00,239.53,239.72,238.19,239.44,40733.0,232.7196,232.9042,231.4177,232.6321,40733.0
2017-01-06 10:30:00,239.45,240.0,238.52,239.69,49883.0,232.6419,233.1762,231.7383,232.875,49883.0
2017-01-06 11:00:00,239.56,240.22,239.24,239.66,36370.0,232.7487,233.39,232.4378,232.8459,36370.0
2017-01-06 11:30:00,239.83,240.0,239.18,239.39,37647.0,233.0111,233.1762,232.3795,232.5836,37647.0
2017-01-06 12:00:00,239.39,240.0,239.12,239.69,17317.0,232.5836,233.1762,232.3212,232.875,17317.0
2017-01-06 12:30:00,239.88,239.9,239.35,239.8,10343.0,233.0596,233.0791,232.5447,232.9819,10343.0
2017-01-06 13:00:00,239.69,240.05,239.29,239.29,20685.0,232.875,233.2248,232.4864,232.4864,20685.0
2017-01-06 13:30:00,239.17,240.0,239.01,239.39,12235.0,232.3698,233.1762,232.2144,232.5836,12235.0
2017-01-06 14:00:00,239.44,239.66,238.88,238.92,10782.0,232.6321,232.8459,232.0881,232.1269,10782.0
2017-01-06 14:30:00,238.99,239.4,237.97,237.97,32526.0,232.1949,232.5933,231.2039,231.2039,32526.0
2017-01-06 15:00:00,238.0,238.31,237.85,237.94,34259.0,231.2331,231.5343,231.0874,231.1748,34259.0
2017-01-06 15:30:00,238.11,238.98,236.75,237.36,100079.0,231.34,232.1852,230.0186,230.6113,100079.0
2017-01-09 09:30:00,208.34,208.34,193.06,198.2,1143982.0,202.4164,202.4164,187.5708,192.5647,1143982.0
2017-01-09 10:00:00,198.02,200.97,195.5,200.44,650931.0,192.3898,195.2559,189.9415,194.741,650931.0
2017-01-09 10:30:00,200.44,212.69,200.4,212.3,541852.0,194.741,206.6427,194.7021,206.2638,541852.0
2017-01-09 11:00:00,212.37,212.44,205.1,205.59,245339.0,206.3318,206.3998,199.2685,199.7446,245339.0
2017-01-09 11:30:00,205.15,206.98,202.0,206.98,182875.0,199.3171,201.0951,196.2567,201.0951,182875.0
2017-01-09 12:00:00,206.84,206.87,202.0,202.49,165930.0,200.959,200.9882,196.2567,196.7327,165930.0
2017-01-09 12:30:00,202.65,203.98,202.0,203.77,124936.0,196.8882,198.1804,196.2567,197.9763,124936.0
2017-01-09 13:00:00,203.68,205.0,202.53,204.98,122914.0,197.8889,199.1714,196.7716,199.1519,122914.0
2017-01-09 13:30:00,204.84,205.0,203.78,204.27,100943.0,199.0159,199.1714,197.986,198.4621,100943.0
2017-01-09 14:00:00,204.26,204.58,203.6,203.92,119147.0,198.4524,198.7633,197.8112,198.1221,119147.0
2017-01-09 14:30:00,203.92,203.98,202.69,202.9,136853.0,198.1221,198.1804,196.927,197.1311,136853.0
2017-01-09 15:00:00,202.94,203.67,202.82,203.24,181199.0,197.1699,197.8792,197.0533,197.4614,181199.0
2017-01-09 15:30:00,203.39,203.39,202.0,202.51,456452.0,197.6071,197.6071,196.2567,196.7522,456452.0
2017-01-10 09:30:00,206.85,210.56,206.03,209.84,169390.0,200.9688,204.5733,200.1721,203.8737,169390.0
2017-01-10 10:00:00,209.91,210.38,209.23,209.92,181767.0,203.9418,204.3984,203.2811,203.9515,181767.0
2017-01-10 10:30:00,209.91,209.91,208.39,208.81,101610.0,203.9418,203.9418,202.465,202.873,101610.0
2017-01-10 11:00:00,208.83,209.67,208.5,208.89,81347.0,202.8925,203.7086,202.5718,202.9508,81347.0
2017-01-10 11:30:00,208.89,209.55,208.43,208.52,67315.0,202.9508,203.592,202.5038,202.5913,67315.0
2017-01-10 12:00:00,208.54,209.16,208.47,208.72,49804.0,202.6107,203.2131,202.5427,202.7856,49804.0
2017-01-10 12:30:00,208.8,208.85,207.88,208.85,120759.0,202.8633,202.9119,201.9695,202.9119,120759.0
2017-01-10 13:00:00,208.89,208.91,208.5,208.84,47545.0,202.9508,202.9702,202.5718,202.9022,47545.0
2017-01-10 13:30:00,208.83,209.06,208.76,208.8,26576.0,202.8925,203.1159,202.8244,202.8633,26576.0
2017-01-10 14:00:00,208.78,209.0,208.67,208.86,71747.0,202.8439,203.0576,202.737,202.9216,71747.0
2017-01-10 14:30:00,208.84,209.45,208.79,209.1,65672.0,202.9022,203.4948,202.8536,203.1548,65672.0
2017-01-10 15:00:00,209.11,209.45,208.87,209.45,111308.0,203.1645,203.4948,202.9313,203.4948,111308.0
2017-01-10 15:30:00,209.45,210.1,208.59,208.7,294626.0,203.4948,204.1264,202.6593,202.7662,294626.0
2017-01-11 09:30:00,208.26,210.1,207.37,208.28,44568.0,202.3387,204.1264,201.474,202.3581,44568.0
2017-01-11 10:00:00,208.33,209.41,207.89,209.07,51417.0,202.4067,203.456,201.9792,203.1256,51417.0
2017-01-11 10:30:00,208.93,209.19,208.26,208.88,42491.0,202.9896,203.2422,202.3387,202.941,42491.0
2017-01-11 11:00:00,208.84,209.03,207.91,208.47,55249.0,202.9022,203.0868,201.9986,202.5427,55249.0
2017-01-11 11:30:00,208.47,209.11,207.76,208.89,56252.0,202.5427,203.1645,201.8529,202.9508,56252.0
2017-01-11 12:00:00,208.89,209.13,208.59,209.0,30678.0,202.9508,203.1839,202.6593,203.0576,30678.0
2017-01-11 12:30:00,209.01,209.49,208.75,209.3,26240.0,203.0673,203.5337,202.8147,203.3491,26240.0
2017-01-11 13:00:00,209.26,209.46,208.51,208.75,37571.0,203.3102,203.5045,202.5816,202.8147,37571.0
2017-01-11 13:30:00,208.74,209.06,208.47,209.05,26514.0,202.805,203.1159,202.5427,203.1062,26514.0
2017-01-11 14:00:00,209.0,209.69,208.75,209.52,31276.0,203.0576,203.728,202.8147,203.5628,31276.0
2017-01-11 14:30:00,209.64,209.68,208.62,209.14,21856.0,203.6794,203.7183,202.6884,203.1936,21856.0
2017-01-11 15:00:00,209.18,209.59,208.86,209.08,21055.0,203.2325,203.6309,202.9216,203.1354,21055.0
2017-01-11 15:30:00,209.16,210.24,209.05,210.21,77178.0,203.2131,204.2624,203.1062,204.2332,77178.0
2017-01-12 09:30:00,209.98,209.98,208.0,209.22,27183.0,204.0098,204.0098,202.0861,203.2714,27183.0
2017-01-12 10:00:00,209.07,209.41,208.68,209.01,49050.0,203.1256,203.456,202.7467,203.0673,49050.0
2017-01-12 10:30:00,209.04,209.46,208.99,209.34,34842.0,203.0965,203.5045,203.0479,203.388,34842.0
2017-01-12 11:00:00,209.42,210.73,209.0,210.73,36337.0,203.4657,204.7384,203.0576,204.7384,36337.0
2017-01-12 11:30:00,210.74,210.83,209.65,209.74,19613.0,204.7482,204.8356,203.6891,203.7766,19613.0
2017-01-12 12:00:00,209.85,210.37,209.59,210.14,22287.0,203.8835,204.3887,203.6309,204.1652,22287.0
2017-01-12 12:30:00,210.08,211.0,210.08,210.99,24824.0,204.1069,205.0008,204.1069,204.991,24824.0
2017-01-12 13:00:00,210.97,212.02,210.88,211.89,31959.0,204.9716,205.9918,204.8842,205.8655,31959.0
2017-01-12 13:30:00,211.78,212.86,211.77,212.72,33709.0,205.7586,206.8079,205.7489,206.6719,33709.0
2017-01-12 14:00:00,212.71,214.56,212.6,214.56,46976.0,206.6621,208.4595,206.5553,208.4595,46976.0
2017-01-12 14:30:00,214.61,215.77,214.58,215.16,100990.0,208.5081,209.6351,208.479,209.0425,100990.0
2017-01-12 15:00:00,215.06,215.32,214.65,214.85,79018.0,208.9453,209.1979,208.547,208.7413,79018.0
2017-01-12 15:30:00,214.82,215.48,214.59,214.98,150921.0,208.7121,209.3534,208.4887,208.8676,150921.0
2017-01-13 09:30:00,215.54,216.69,211.51,212.63,138410.0,209.4117,210.529,205.4963,206.5844,138410.0
2017-01-13 10:00:00,213.14,213.36,212.25,213.06,64220.0,207.0799,207.2937,206.2152,207.0022,64220.0
2017-01-13 10:30:00,213.08,214.0,212.62,214.0,32013.0,207.0216,207.9155,206.5747,207.9155,32013.0
2017-01-13 11:00:00,214.21,215.15,213.85,214.38,35415.0,208.1195,209.0328,207.7697,208.2847,35415.0
2017-01-13 11:30:00,214.5,214.85,213.16,214.37,105506.0,208.4012,208.7413,207.0993,208.2749,105506.0
2017-01-13 12:00:00,214.38,214.59,213.2,213.77,43894.0,208.2847,208.4887,207.1382,207.692,43894.0
2017-01-13 12:30:00,213.76,215.76,213.73,215.66,24818.0,207.6823,209.6254,207.6531,209.5283,24818.0
2017-01-13 13:00:00,215.56,216.1,214.39,214.59,42319.0,209.4311,209.9558,208.2944,208.4887,42319.0
2017-01-13 13:30:00,214.61,215.45,214.61,215.1,57557.0,208.5081,209.3242,208.5081,208.9842,57557.0
2017-01-13 14:00:00,215.1,215.8,215.06,215.4,24169.0,208.9842,209.6643,208.9453,209.2757,24169.0
2017-01-13 14:30:00,215.35,216.69,215.34,215.83,53586.0,209.2271,210.529,209.2174,209.6934,53586.0
2017-01-13 15:00:00,215.91,216.02,215.61,215.9,50570.0,209.7712,209.878,209.4797,209.7614,50570.0
2017-01-13 15:30:00,215.86,216.0,214.98,215.19,143057.0,209.7226,209.8586,208.8676,209.0716,143057.0
2017-01-17 09:30:00,214.22,214.22,209.72,210.5,140804.0,208.1292,208.1292,203.7572,204.515,140804.0
2017-01-17 10:00:00,210.26,212.91,210.26,211.35,110718.0,204.2818,206.8565,204.2818,205.3408,110718.0
2017-01-17 10:30:00,211.18,211.32,209.34,209.91,60387.0,205.1756,205.3117,203.388,203.9418,60387.0
2017-01-17 11:00:00,209.74,210.16,208.91,209.7,86008.0,203.7766,204.1846,202.9702,203.7377,86008.0
2017-01-17 11:30:00,209.85,210.75,209.6,209.92,35424.0,203.8835,204.7579,203.6406,203.9515,35424.0
2017-01-17 12:00:00,210.01,210.26,209.65,210.1,61189.0,204.0389,204.2818,203.6891,204.1264,61189.0
2017-01-17 12:30:00,210.0,210.68,210.0,210.32,48968.0,204.0292,204.6899,204.0292,204.3401,48968.0
2017-01-17 13:00:00,210.27,210.7,209.36,209.43,87557.0,204.2915,204.7093,203.4074,203.4754,87557.0
2017-01-17 13:30:00,209.43,209.43,208.86,209.34,32486.0,203.4754,203.4754,202.9216,203.388,32486.0
2017-01-17 14:00:00,209.26,209.62,209.15,209.36,42519.0,203.3102,203.66,203.2034,203.4074,42519.0
2017-01-17 14:30:00,209.25,209.51,208.93,209.19,37255.0,203.3005,203.5531,202.9896,203.2422,37255.0
2017-01-17 15:00:00,209.22,209.34,208.91,209.24,53867.0,203.2714,203.388,202.9702,203.2908,53867.0
2017-01-17 15:30:00,209.24,210.89,209.17,210.72,153152.0,203.2908,204.8939,203.2228,204.7287,153152.0
2017-01-18 09:30:00,210.13,210.91,207.63,208.02,33975.0,204.1555,204.9133,201.7266,202.1055,33975.0
2017-01-18 10:00:00,208.04,208.74,207.7,208.09,45463.0,202.1249,202.805,201.7946,202.1735,45463.0
2017-01-18 10:30:00,207.96,208.38,207.57,208.28,47949.0,202.0472,202.4553,201.6683,202.3581,47949.0
2017-01-18 11:00:00,208.27,208.3,207.78,208.13,68967.0,202.3484,202.3775,201.8723,202.2124,68967.0
2017-01-18 11:30:00,208.08,208.37,207.73,208.14,39960.0,202.1638,202.4455,201.8237,202.2221,39960.0
2017-01-18 12:00:00,208.07,208.38,207.72,208.02,71053.0,202.1541,202.4553,201.814,202.1055,71053.0
2017-01-18 12:30:00,207.94,208.13,207.6,207.6,27967.0,202.0278,202.2124,201.6974,201.6974,27967.0
2017-01-18 13:00:00,207.73,207.87,206.83,206.95,23063.0,201.8237,201.9598,200.9493,201.0659,23063.0
2017-01-18 13:30:00,206.83,207.22,205.93,206.16,51531.0,200.9493,201.3282,200.0749,200.2984,51531.0
2017-01-18 14:00:00,206.14,207.56,206.14,207.01,39336.0,200.2789,201.6586,200.2789,201.1242,39336.0
2017-01-18 14:30:00,207.06,207.06,206.15,206.32,80564.0,201.1728,201.1728,200.2887,200.4538,80564.0
2017-01-18 15:00:00,206.28,206.36,205.93,206.23,56694.0,200.415,200.4927,200.0749,200.3664,56694.0
2017-01-18 15:30:00,206.35,206.8,206.0,206.27,155583.0,200.483,200.9202,200.1429,200.4052,155583.0
2017-01-19 09:30:00,206.08,207.0,204.68,205.4,60716.0,200.3467,201.2411,198.9857,199.6856,60716.0
2017-01-19 10:00:00,205.51,206.13,204.86,205.44,38521.0,199.7926,200.3953,199.1607,199.7245,38521.0
2017-01-19 10:30:00,205.43,206.07,204.73,205.35,59946.0,199.7148,200.337,199.0343,199.637,59946.0
2017-01-19 11:00:00,205.26,205.34,203.55,203.67,42354.0,199.5495,199.6273,197.8871,198.0038,42354.0
2017-01-19 11:30:00,203.62,203.94,202.8,203.12,34325.0,197.9552,198.2663,197.158,197.4691,34325.0
2017-01-19 12:00:00,203.08,204.16,202.98,203.98,33865.0,197.4302,198.4801,197.333,198.3051,33865.0
2017-01-19 12:30:00,204.0,204.93,203.86,204.92,20705.0,198.3246,199.2287,198.1885,199.219,20705.0
2017-01-19 13:00:00,204.86,206.17,204.4,205.81,36397.0,199.1607,200.4342,198.7135,200.0842,36397.0
2017-01-19 13:30:00,205.85,206.31,205.43,205.95,23593.0,200.1231,200.5703,199.7148,200.2203,23593.0
2017-01-19 14:00:00,206.03,206.46,205.14,206.34,46845.0,200.2981,200.7162,199.4329,200.5995,46845.0
2017-01-19 14:30:00,206.32,206.5,205.76,205.76,33317.0,200.58,200.755,200.0356,200.0356,33317.0
2017-01-19 15:00:00,205.8,206.32,205.2,206.07,46660.0,200.0745,200.58,199.4912,200.337,46660.0
2017-01-19 15:30:00,206.05,206.76,205.8,206.5,103817.0,200.3176,201.0078,200.0745,200.755,103817.0
2017-01-20 09:30:00,208.8,209.98,207.94,208.46,40145.0,202.9911,204.1382,202.155,202.6605,40145.0
2017-01-20 10:00:00,208.65,208.7,207.55,208.1,36274.0,202.8452,202.8938,201.7758,202.3105,36274.0
2017-01-20 10:30:00,208.0,208.64,207.85,208.64,20070.0,202.2133,202.8355,202.0675,202.8355,20070.0
2017-01-20 11:00:00,208.62,208.82,208.34,208.82,29475.0,202.8161,203.0105,202.5439,203.0105,29475.0
2017-01-20 11:30:00,208.65,208.82,208.5,208.63,17825.0,202.8452,203.0105,202.6994,202.8258,17825.0
2017-01-20 12:00:00,208.7,208.75,207.5,208.37,38915.0,202.8938,202.9424,201.7272,202.573,38915.0
2017-01-20 12:30:00,208.35,208.44,206.83,207.14,18961.0,202.5536,202.6411,201.0759,201.3772,18961.0
2017-01-20 13:00:00,206.95,207.69,206.88,207.69,22389.0,201.1925,201.9119,201.1245,201.9119,22389.0
2017-01-20 13:30:00,207.73,207.78,207.25,207.49,16874.0,201.9508,201.9994,201.4842,201.7175,16874.0
2017-01-20 14:00:00,207.43,208.07,207.06,207.91,35261.0,201.6592,202.2814,201.2995,202.1258,35261.0
2017-01-20 14:30:00,207.91,208.27,207.8,208.16,24764.0,202.1258,202.4758,202.0189,202.3689,24764.0
2017-01-20 15:00:00,208.2,208.6,207.61,207.74,28880.0,202.4077,202.7966,201.8342,201.9605,28880.0
2017-01-20 15:30:00,207.63,207.99,207.26,207.86,79142.0,201.8536,202.2036,201.4939,202.0772,79142.0
2017-01-23 09:30:00,207.18,208.91,207.0,207.52,27205.0,201.4161,203.098,201.2411,201.7467,27205.0
2017-01-23 10:00:00,207.52,207.57,206.6,206.88,63099.0,201.7467,201.7953,200.8523,201.1245,63099.0
2017-01-23 10:30:00,206.92,207.39,206.19,207.0,77807.0,201.1634,201.6203,200.4537,201.2411,77807.0
2017-01-23 11:00:00,206.9,207.23,206.42,206.52,27477.0,201.1439,201.4647,200.6773,200.7745,27477.0
2017-01-23 11:30:00,206.69,206.89,206.11,206.62,17015.0,200.9398,201.1342,200.3759,200.8717,17015.0
2017-01-23 12:00:00,206.73,207.06,206.52,206.58,16854.0,200.9786,201.2995,200.7745,200.8328,16854.0
2017-01-23 12:30:00,206.8,206.97,206.55,206.72,29289.0,201.0467,201.212,200.8037,200.9689,29289.0
2017-01-23 13:00:00,206.73,206.9,206.1,206.13,12606.0,200.9786,201.1439,200.3662,200.3953,12606.0
2017-01-23 13:30:00,206.06,206.82,205.94,206.6,16427.0,200.3273,201.0661,200.2106,200.8523,16427.0
2017-01-23 14:00:00,206.61,206.91,206.58,206.75,12834.0,200.862,201.1536,200.8328,200.9981,12834.0
2017-01-23 14:30:00,206.77,207.13,206.77,206.97,12340.0,201.0175,201.3675,201.0175,201.212,12340.0
2017-01-23 15:00:00,206.96,207.6,206.78,207.39,20383.0,201.2022,201.8244,201.0273,201.6203,20383.0
2017-01-23 15:30:00,207.39,207.48,206.96,207.26,48959.0,201.6203,201.7078,201.2022,201.4939,48959.0
2017-01-24 09:30:00,208.0,208.46,207.02,207.55,72669.0,202.2133,202.6605,201.2606,201.7758,72669.0
2017-01-24 10:00:00,207.48,208.69,207.34,208.5,41730.0,201.7078,202.8841,201.5717,202.6994,41730.0
2017-01-24 10:30:00,208.5,208.53,207.51,208.01,23849.0,202.6994,202.7286,201.7369,202.223,23849.0
2017-01-24 11:00:00,208.17,208.63,207.81,208.03,21679.0,202.3786,202.8258,202.0286,202.2425,21679.0
2017-01-24 11:30:00,207.95,209.18,207.9,208.54,17322.0,202.1647,203.3605,202.1161,202.7383,17322.0
2017-01-24 12:00:00,208.44,208.63,207.91,208.32,31487.0,202.6411,202.8258,202.1258,202.5244,31487.0
2017-01-24 12:30:00,208.2,208.37,208.1,208.24,12708.0,202.4077,202.573,202.3105,202.4466,12708.0
2017-01-24 13:00:00,208.27,209.49,208.27,209.43,40957.0,202.4758,203.6619,202.4758,203.6035,40957.0
2017-01-24 13:30:00,209.43,210.35,209.43,210.05,31408.0,203.6035,204.4979,203.6035,204.2063,31408.0
2017-01-24 14:00:00,210.0,210.13,209.17,209.17,30230.0,204.1577,204.2841,203.3508,203.3508,30230.0
2017-01-24 14:30:00,209.2,209.22,208.5,208.55,19649.0,203.3799,203.3994,202.6994,202.748,19649.0
2017-01-24 15:00:00,208.53,209.16,208.53,208.81,30339.0,202.7286,203.341,202.7286,203.0008,30339.0
2017-01-24 15:30:00,208.83,209.55,208.8,208.89,101540.0,203.0202,203.7202,202.9911,203.0786,101540.0
2017-01-25 09:30:00,211.0,211.62,209.67,211.36,19312.0,205.1298,205.7326,203.8369,205.4798,19312.0
2017-01-25 10:00:00,211.23,212.3,210.91,211.04,83972.0,205.3534,206.3937,205.0424,205.1687,83972.0
2017-01-25 10:30:00,210.83,212.0,210.42,210.69,52414.0,204.9646,206.102,204.566,204.8285,52414.0
2017-01-25 11:00:00,210.71,210.75,209.56,210.25,58160.0,204.8479,204.8868,203.7299,204.4007,58160.0
2017-01-25 11:30:00,210.29,210.67,209.76,210.2,31175.0,204.4396,204.809,203.9243,204.3521,31175.0
2017-01-25 12:00:00,210.16,210.33,209.8,210.0,35071.0,204.3132,204.4785,203.9632,204.1577,35071.0
2017-01-25 12:30:00,209.99,210.04,208.53,208.93,31259.0,204.1479,204.1966,202.7286,203.1174,31259.0
2017-01-25 13:00:00,208.98,209.08,208.78,208.93,37053.0,203.166,203.2633,202.9716,203.1174,37053.0
2017-01-25 13:30:00,209.03,209.95,208.78,209.95,38878.0,203.2147,204.1091,202.9716,204.1091,38878.0
2017-01-25 14:00:00,209.87,210.38,209.86,209.95,19037.0,204.0313,204.5271,204.0216,204.1091,19037.0
2017-01-25 14:30:00,209.95,210.02,209.28,209.28,21954.0,204.1091,204.1771,203.4577,203.4577,21954.0
2017-01-25 15:00:00,209.24,210.55,209.24,210.45,27977.0,203.4188,204.6924,203.4188,204.5951,27977.0
2017-01-25 15:30:00,210.51,211.14,210.37,210.77,93176.0,204.6535,205.266,204.5174,204.9062,93176.0
2017-01-26 09:30:00,210.94,212.3,210.21,211.57,36653.0,205.0715,206.3937,204.3618,205.684,36653.0
2017-01-26 10:00:00,211.45,211.47,210.28,210.79,44424.0,205.5673,205.5868,204.4299,204.9257,44424.0
2017-01-26 10:30:00,210.88,211.46,210.45,210.61,33028.0,205.0132,205.5771,204.5951,204.7507,33028.0
2017-01-26 11:00:00,210.6,211.47,210.48,211.47,30375.0,204.741,205.5868,204.6243,205.5868,30375.0
2017-01-26 11:30:00,211.29,211.79,211.15,211.15,15776.0,205.4118,205.8979,205.2757,205.2757,15776.0
2017-01-26 12:00:00,211.05,211.38,210.68,211.31,26791.0,205.1785,205.4993,204.8188,205.4312,26791.0
2017-01-26 12:30:00,211.17,211.5,211.12,211.5,17322.0,205.2951,205.6159,205.2465,205.6159,17322.0
2017-01-26 13:00:00,211.4,212.01,210.89,211.95,62431.0,205.5187,206.1117,205.0229,206.0534,62431.0
2017-01-26 13:30:00,212.0,212.78,211.91,212.78,55458.0,206.102,206.8603,206.0145,206.8603,55458.0
2017-01-26 14:00:00,212.87,213.18,212.25,212.91,31997.0,206.9478,207.2492,206.3451,206.9867,31997.0
2017-01-26 14:30:00,212.92,213.17,212.82,212.99,25225.0,206.9964,207.2395,206.8992,207.0645,25225.0
2017-01-26 15:00:00,212.99,213.21,211.81,211.9,90669.0,207.0645,207.2784,205.9173,206.0048,90669.0
2017-01-26 15:30:00,212.06,212.33,211.78,211.98,141060.0,206.1604,206.4228,205.8881,206.0826,141060.0
2017-01-27 09:30:00,208.52,212.0,206.0,208.32,295318.0,202.7188,206.102,200.269,202.5244,295318.0
2017-01-27 10:00:00,208.08,210.5,207.6,208.42,174446.0,202.2911,204.6438,201.8244,202.6216,174446.0
2017-01-27 10:30:00,208.38,208.38,206.8,207.51,151761.0,202.5827,202.5827,201.0467,201.7369,151761.0
2017-01-27 11:00:00,207.52,207.71,204.78,206.23,310066.0,201.7467,201.9314,199.0829,200.4926,310066.0
2017-01-27 11:30:00,206.16,206.39,205.46,205.59,62142.0,200.4245,200.6481,199.744,199.8704,62142.0
2017-01-27 12:00:00,205.65,206.24,205.4,205.54,88502.0,199.9287,200.5023,199.6856,199.8217,88502.0
2017-01-27 12:30:00,205.6,205.71,204.07,204.14,76600.0,199.8801,199.987,198.3926,198.4607,76600.0
2017-01-27 13:00:00,204.12,205.19,204.12,204.92,88738.0,198.4413,199.4815,198.4413,199.219,88738.0
2017-01-27 13:30:00,204.89,205.29,204.74,204.94,101376.0,199.1898,199.5787,199.044,199.2384,101376.0
2017-01-27 14:00:00,204.99,206.09,204.98,206.08,174288.0,199.2871,200.3564,199.2773,200.3467,174288.0
2017-01-27 14:30:00,206.0,206.07,203.31,203.31,124845.0,200.269,200.337,197.6538,197.6538,124845.0
2017-01-27 15:00:00,203.42,204.64,203.42,204.25,99148.0,197.7607,198.9468,197.7607,198.5676,99148.0
2017-01-27 15:30:00,204.24,205.37,203.93,205.22,248228.0,198.5579,199.6565,198.2565,199.5107,248228.0
2017-01-30 09:30:00,204.85,204.85,201.94,203.66,63649.0,199.1509,199.1509,196.3219,197.9941,63649.0
2017-01-30 10:00:00,203.66,203.93,199.65,201.15,73740.0,197.9941,198.2565,194.0956,195.5539,73740.0
2017-01-30 10:30:00,201.16,202.2,199.78,199.96,65410.0,195.5636,196.5747,194.222,194.397,65410.0
2017-01-30 11:00:00,200.06,202.9,199.92,200.88,95061.0,194.4942,197.2552,194.3581,195.2914,95061.0
2017-01-30 11:30:00,200.87,203.42,200.77,203.42,118672.0,195.2817,197.7607,195.1845,197.7607,118672.0
2017-01-30 12:00:00,203.46,203.93,202.84,203.02,51715.0,197.7996,198.2565,197.1969,197.3719,51715.0
2017-01-30 12:30:00,203.07,203.63,202.8,202.92,46124.0,197.4205,197.9649,197.158,197.2746,46124.0
2017-01-30 13:00:00,202.89,203.98,202.89,203.91,50366.0,197.2455,198.3051,197.2455,198.2371,50366.0
2017-01-30 13:30:00,203.9,203.97,203.44,203.74,63392.0,198.2274,198.2954,197.7802,198.0718,63392.0
2017-01-30 14:00:00,203.79,204.59,203.66,203.81,45459.0,198.1204,198.8982,197.9941,198.1399,45459.0
2017-01-30 14:30:00,203.81,204.21,203.69,204.08,49970.0,198.1399,198.5288,198.0232,198.4024,49970.0
2017-01-30 15:00:00,204.14,204.3,203.76,204.04,58387.0,198.4607,198.6162,198.0913,198.3635,58387.0
2017-01-30 15:30:00,204.04,204.92,203.86,204.79,131802.0,198.3635,199.219,198.1885,199.0926,131802.0
2017-01-31 09:30:00,204.73,206.5,203.31,206.5,59362.0,199.0343,200.755,197.6538,200.755,59362.0
2017-01-31 10:00:00,206.75,207.61,205.84,207.54,43852.0,200.9981,201.8342,200.1134,201.7661,43852.0
2017-01-31 10:30:00,207.53,208.51,207.03,207.3,44016.0,201.7564,202.7091,201.2703,201.5328,44016.0
2017-01-31 11:00:00,207.16,207.33,206.63,206.64,27131.0,201.3967,201.562,200.8814,200.8911,27131.0
2017-01-31 11:30:00,206.61,206.77,206.06,206.06,18472.0,200.862,201.0175,200.3273,200.3273,18472.0
2017-01-31 12:00:00,206.18,207.02,206.1,206.95,16668.0,200.4439,201.2606,200.3662,201.1925,16668.0
2017-01-31 12:30:00,206.9,206.9,206.27,206.27,23931.0,201.1439,201.1439,200.5314,200.5314,23931.0
2017-01-31 13:00:00,206.29,206.37,205.91,206.24,24008.0,200.5509,200.6287,200.1815,200.5023,24008.0
2017-01-31 13:30:00,206.26,206.41,205.61,206.19,18936.0,200.5217,200.6675,199.8898,200.4537,18936.0
2017-01-31 14:00:00,206.22,207.06,206.22,206.9,29957.0,200.4828,201.2995,200.4828,201.1439,29957.0
2017-01-31 14:30:00,206.96,207.08,206.38,206.99,23998.0,201.2022,201.3189,200.6384,201.2314,23998.0
2017-01-31 15:00:00,207.05,207.58,206.86,207.14,29908.0,201.2897,201.805,201.105,201.3772,29908.0
2017-01-31 15:30:00,207.12,207.48,206.9,207.15,71785.0,201.3578,201.7078,201.1439,201.387,71785.0
2017-02-01 09:30:00,206.68,209.21,206.68,207.84,40057.0,200.93,203.3896,200.93,202.0578,40057.0
2017-02-01 10:00:00,208.04,208.05,206.22,206.35,25132.0,202.2522,202.2619,200.4828,200.6092,25132.0
2017-02-01 10:30:00,206.33,206.72,205.69,206.21,89038.0,200.5898,200.9689,199.9676,200.4731,89038.0
2017-02-01 11:00:00,206.18,206.5,205.52,205.68,35359.0,200.4439,200.755,199.8023,199.9579,35359.0
2017-02-01 11:30:00,205.62,205.97,204.92,205.84,63131.0,199.8995,200.2398,199.219,200.1134,63131.0
2017-02-01 12:00:00,205.91,206.26,205.61,206.23,28600.0,200.1815,200.5217,199.8898,200.4926,28600.0
2017-02-01 12:30:00,206.11,206.37,205.86,206.12,41990.0,200.3759,200.6287,200.1328,200.3856,41990.0
2017-02-01 13:00:00,206.1,206.3,205.81,206.18,31259.0,200.3662,200.5606,200.0842,200.4439,31259.0
2017-02-01 13:30:00,206.18,206.3,205.93,206.22,21754.0,200.4439,200.5606,200.2009,200.4828,21754.0
2017-02-01 14:00:00,206.17,206.76,205.97,206.39,52315.0,200.4342,201.0078,200.2398,200.6481,52315.0
2017-02-01 14:30:00,206.41,206.45,205.88,206.19,49720.0,200.6675,200.7064,200.1523,200.4537,49720.0
2017-02-01 15:00:00,206.29,206.59,205.97,206.38,72244.0,200.5509,200.8425,200.2398,200.6384,72244.0
2017-02-01 15:30:00,206.36,206.5,206.02,206.11,330307.0,200.6189,200.755,200.2884,200.3759,330307.0
2017-02-02 09:30:00,204.95,206.69,203.59,204.67,50162.0,199.2482,200.9398,197.926,198.976,50162.0
2017-02-02 10:00:00,204.75,205.03,203.88,204.78,96602.0,199.0537,199.3259,198.2079,199.0829,96602.0
2017-02-02 10:30:00,204.66,205.33,204.24,205.33,43705.0,198.9662,199.6176,198.5579,199.6176,43705.0
2017-02-02 11:00:00,205.07,205.17,204.73,205.04,49397.0,199.3648,199.462,199.0343,199.3357,49397.0
2017-02-02 11:30:00,205.07,205.19,204.65,204.96,34550.0,199.3648,199.4815,198.9565,199.2579,34550.0
2017-02-02 12:00:00,204.95,205.76,204.87,205.76,31962.0,199.2482,200.0356,199.1704,200.0356,31962.0
2017-02-02 12:30:00,205.65,206.24,205.65,206.09,40394.0,199.9287,200.5023,199.9287,200.3564,40394.0
2017-02-02 13:00:00,205.96,206.47,205.93,206.0,26755.0,200.2301,200.7259,200.2009,200.269,26755.0
2017-02-02 13:30:00,206.0,206.6,205.85,206.54,40836.0,200.269,200.8523,200.1231,200.7939,40836.0
2017-02-02 14:00:00,206.5,206.61,205.77,205.95,24104.0,200.755,200.862,200.0454,200.2203,24104.0
2017-02-02 14:30:00,205.97,206.24,205.68,205.99,56227.0,200.2398,200.5023,199.9579,200.2592,56227.0
2017-02-02 15:00:00,206.0,206.47,205.94,206.36,27465.0,200.269,200.7259,200.2106,200.6189,27465.0
2017-02-02 15:30:00,206.32,206.36,205.94,206.11,69033.0,200.58,200.6189,200.2106,200.3759,69033.0
2017-02-03 09:30:00,207.65,208.4,205.93,205.96,15830.0,201.873,202.6022,200.2009,200.2301,15830.0
2017-02-03 10:00:00,205.92,207.53,205.64,207.26,23031.0,200.1912,201.7564,199.919,201.4939,23031.0
2017-02-03 10:30:00,207.34,208.17,207.16,207.84,16367.0,201.5717,202.3786,201.3967,202.0578,16367.0
2017-02-03 11:00:00,207.84,208.89,207.7,208.03,14337.0,202.0578,203.0786,201.9217,202.2425,14337.0
2017-02-03 11:30:00,208.03,208.36,207.63,208.01,6558.0,202.2425,202.5633,201.8536,202.223,6558.0
2017-02-03 12:00:00,208.08,208.47,207.77,207.88,10446.0,202.2911,202.6702,201.9897,202.0966,10446.0
2017-02-03 12:30:00,207.92,208.24,207.39,207.5,11259.0,202.1355,202.4466,201.6203,201.7272,11259.0
2017-02-03 13:00:00,207.5,207.5,206.67,206.67,15798.0,201.7272,201.7272,200.9203,200.9203,15798.0
2017-02-03 13:30:00,206.84,207.05,206.78,206.8,8593.0,201.0856,201.2897,201.0273,201.0467,8593.0
2017-02-03 14:00:00,206.93,207.07,206.7,206.97,15910.0,201.1731,201.3092,200.9495,201.212,15910.0
2017-02-03 14:30:00,206.99,207.04,206.84,206.87,18508.0,201.2314,201.28,201.0856,201.1147,18508.0
2017-02-03 15:00:00,207.0,207.04,206.45,206.5,16029.0,201.2411,201.28,200.7064,200.755,16029.0
2017-02-03 15:30:00,206.53,207.05,206.35,206.35,78893.0,200.7842,201.2897,200.6092,200.6092,78893.0
2017-02-06 09:30:00,205.25,206.36,203.97,206.08,26226.0,199.5398,200.6189,198.2954,200.3467,26226.0
2017-02-06 10:00:00,206.1,206.29,205.78,206.07,14067.0,200.3662,200.5509,200.0551,200.337,14067.0
2017-02-06 10:30:00,206.0,206.29,205.7,206.18,18636.0,200.269,200.5509,199.9773,200.4439,18636.0
2017-02-06 11:00:00,206.03,206.31,205.97,206.18,10681.0,200.2981,200.5703,200.2398,200.4439,10681.0
2017-02-06 11:30:00,206.19,206.26,205.96,206.13,12573.0,200.4537,200.5217,200.2301,200.3953,12573.0
2017-02-06 12:00:00,206.13,206.27,205.85,206.15,11965.0,200.3953,200.5314,200.1231,200.4148,11965.0
2017-02-06 12:30:00,206.22,206.31,206.01,206.12,14488.0,200.4828,200.5703,200.2787,200.3856,14488.0
2017-02-06 13:00:00,206.14,206.17,205.83,206.09,20300.0,200.4051,200.4342,200.1037,200.3564,20300.0
2017-02-06 13:30:00,206.09,207.04,206.0,207.04,13798.0,200.3564,201.28,200.269,201.28,13798.0
2017-02-06 14:00:00,206.93,206.93,206.46,206.88,15509.0,201.1731,201.1731,200.7162,201.1245,15509.0
2017-02-06 14:30:00,206.73,207.01,206.68,206.92,17970.0,200.9786,201.2509,200.93,201.1634,17970.0
2017-02-06 15:00:00,206.9,207.07,206.5,206.56,16706.0,201.1439,201.3092,200.755,200.8134,16706.0
2017-02-06 15:30:00,206.5,206.91,206.38,206.89,40937.0,200.755,201.1536,200.6384,201.1342,40937.0
2017-02-07 09:30:00,207.34,207.35,205.47,206.41,18004.0,201.5717,201.5814,199.7537,200.6675,18004.0
2017-02-07 10:00:00,206.73,206.74,205.57,205.76,15437.0,200.9786,200.9884,199.8509,200.0356,15437.0
2017-02-07 10:30:00,205.82,207.31,205.7,207.09,21696.0,200.094,201.5425,199.9773,201.3286,21696.0
2017-02-07 11:00:00,207.22,207.4,206.45,206.61,20911.0,201.455,201.63,200.7064,200.862,20911.0
2017-02-07 11:30:00,206.59,206.94,206.45,206.71,20389.0,200.8425,201.1828,200.7064,200.9592,20389.0
2017-02-07 12:00:00,206.74,207.08,206.11,206.22,27869.0,200.9884,201.3189,200.3759,200.4828,27869.0
2017-02-07 12:30:00,206.27,206.42,205.69,205.95,13679.0,200.5314,200.6773,199.9676,200.2203,13679.0
2017-02-07 13:00:00,205.91,205.97,205.5,205.9,22620.0,200.1815,200.2398,199.7829,200.1717,22620.0
2017-02-07 13:30:00,206.0,206.48,205.7,206.19,17396.0,200.269,200.7356,199.9773,200.4537,17396.0
2017-02-07 14:00:00,206.18,206.45,206.05,206.34,18046.0,200.4439,200.7064,200.3176,200.5995,18046.0
2017-02-07 14:30:00,206.26,206.85,206.25,206.74,12543.0,200.5217,201.0953,200.512,200.9884,12543.0
2017-02-07 15:00:00,206.73,207.01,206.56,206.78,18514.0,200.9786,201.2509,200.8134,201.0273,18514.0
2017-02-07 15:30:00,206.73,206.85,206.48,206.63,53634.0,200.9786,201.0953,200.7356,200.8814,53634.0
2017-02-08 09:30:00,206.63,208.9,206.55,208.52,34428.0,200.8814,203.0883,200.8037,202.7188,34428.0
2017-02-08 10:00:00,208.51,208.86,207.84,208.86,38321.0,202.7091,203.0494,202.0578,203.0494,38321.0
2017-02-08 10:30:00,208.88,210.18,208.48,209.52,21639.0,203.0688,204.3327,202.68,203.691,21639.0
2017-02-08 11:00:00,209.51,209.77,208.67,208.78,25523.0,203.6813,203.9341,202.8647,202.9716,25523.0
2017-02-08 11:30:00,208.78,208.97,208.37,208.8,26585.0,202.9716,203.1563,202.573,202.9911,26585.0
2017-02-08 12:00:00,208.71,208.99,207.97,208.09,25281.0,202.9036,203.1758,202.1841,202.3008,25281.0
2017-02-08 12:30:00,208.08,208.35,208.07,208.09,7408.0,202.2911,202.5536,202.2814,202.3008,7408.0
2017-02-08 13:00:00,208.08,208.23,207.78,207.78,25503.0,202.2911,202.4369,201.9994,201.9994,25503.0
2017-02-08 13:30:00,207.84,208.37,207.83,208.08,11200.0,202.0578,202.573,202.048,202.2911,11200.0
2017-02-08 14:00:00,207.94,208.26,207.83,208.22,36525.0,202.155,202.4661,202.048,202.4272,36525.0
2017-02-08 14:30:00,208.23,208.91,208.1,208.91,21583.0,202.4369,203.098,202.3105,203.098,21583.0
2017-02-08 15:00:00,208.82,208.98,208.42,208.98,12489.0,203.0105,203.166,202.6216,203.166,12489.0
2017-02-08 15:30:00,208.84,209.34,208.71,209.14,68142.0,203.0299,203.516,202.9036,203.3216,68142.0
2017-02-09 09:30:00,208.73,209.59,208.08,209.24,17771.0,202.923,203.7591,202.2911,203.4188,17771.0
2017-02-09 10:00:00,209.12,210.25,209.12,210.02,37629.0,203.3022,204.4007,203.3022,204.1771,37629.0
2017-02-09 10:30:00,209.94,211.3,209.92,210.86,30512.0,204.0993,205.4215,204.0799,204.9937,30512.0
2017-02-09 11:00:00,210.91,211.58,210.8,211.56,20708.0,205.0424,205.6937,204.9354,205.6743,20708.0
2017-02-09 11:30:00,211.53,212.33,211.28,212.33,55309.0,205.6451,206.4228,205.4021,206.4228,55309.0
2017-02-09 12:00:00,212.31,213.63,211.88,212.66,44221.0,206.4034,207.6867,205.9854,206.7437,44221.0
2017-02-09 12:30:00,212.65,212.96,212.39,212.57,25521.0,206.7339,207.0353,206.4812,206.6562,25521.0
2017-02-09 13:00:00,212.57,212.75,212.42,212.74,24731.0,206.6562,206.8312,206.5103,206.8214,24731.0
2017-02-09 13:30:00,212.64,212.69,211.84,212.02,27841.0,206.7242,206.7728,205.9465,206.1215,27841.0
2017-02-09 14:00:00,211.87,212.09,211.31,212.06,36581.0,205.9756,206.1895,205.4312,206.1604,36581.0
2017-02-09 14:30:00,212.12,213.12,211.92,212.97,26389.0,206.2187,207.1909,206.0243,207.045,26389.0
2017-02-09 15:00:00,213.05,213.71,212.67,213.52,64329.0,207.1228,207.7645,206.7534,207.5797,64329.0
2017-02-09 15:30:00,213.61,213.62,212.06,212.17,130698.0,207.6672,207.677,206.1604,206.2673,130698.0
2017-02-10 09:30:00,211.75,212.48,210.27,211.91,33601.0,205.859,206.5687,204.4202,206.0145,33601.0
2017-02-10 10:00:00,212.0,212.18,211.36,211.81,18450.0,206.102,206.277,205.4798,205.9173,18450.0
2017-02-10 10:30:00,211.94,212.47,210.82,210.82,44598.0,206.0437,206.559,204.9549,204.9549,44598.0
2017-02-10 11:00:00,210.89,212.37,210.68,211.77,40528.0,205.0229,206.4617,204.8188,205.8784,40528.0
2017-02-10 11:30:00,211.76,211.84,210.94,211.2,16135.0,205.8687,205.9465,205.0715,205.3243,16135.0
2017-02-10 12:00:00,211.15,211.15,210.38,210.53,22843.0,205.2757,205.2757,204.5271,204.6729,22843.0
2017-02-10 12:30:00,210.53,211.18,210.53,210.88,14607.0,204.6729,205.3048,204.6729,205.0132,14607.0
2017-02-10 13:00:00,210.88,211.54,210.86,211.5,14629.0,205.0132,205.6548,204.9937,205.6159,14629.0
2017-02-10 13:30:00,211.49,212.22,211.35,212.22,25597.0,205.6062,206.3159,205.4701,206.3159,25597.0
2017-02-10 14:00:00,212.1,213.37,212.08,212.97,42485.0,206.1992,207.4339,206.1798,207.045,42485.0
2017-02-10 14:30:00,212.97,212.97,212.33,212.51,41178.0,207.045,207.045,206.4228,206.5978,41178.0
2017-02-10 15:00:00,212.54,212.88,212.38,212.51,26226.0,206.627,206.9575,206.4715,206.5978,26226.0
2017-02-10 15:30:00,212.51,212.7,212.01,212.24,52685.0,206.5978,206.7826,206.1117,206.3354,52685.0
2017-02-13 09:30:00,212.95,216.18,212.95,215.81,66846.0,207.0256,210.1657,207.0256,209.806,66846.0
2017-02-13 10:00:00,215.79,215.79,213.58,214.37,47365.0,209.7866,209.7866,207.6381,208.4061,47365.0
2017-02-13 10:30:00,214.46,214.53,213.77,214.41,27373.0,208.4936,208.5616,207.8228,208.445,27373.0
2017-02-13 11:00:00,214.34,214.35,213.58,213.8,37260.0,208.3769,208.3866,207.6381,207.852,37260.0
2017-02-13 11:30:00,213.76,213.84,213.44,213.7,64862.0,207.8131,207.8908,207.502,207.7547,64862.0
2017-02-13 12:00:00,213.68,214.41,213.64,214.04,44093.0,207.7353,208.445,207.6964,208.0853,44093.0
2017-02-13 12:30:00,214.03,214.13,213.52,213.59,20844.0,208.0756,208.1728,207.5797,207.6478,20844.0
2017-02-13 13:00:00,213.62,214.34,213.53,214.23,19092.0,207.677,208.3769,207.5895,208.27,19092.0
2017-02-13 13:30:00,214.27,214.62,214.26,214.43,17624.0,208.3089,208.6491,208.2992,208.4644,17624.0
2017-02-13 14:00:00,214.39,214.61,214.01,214.53,21598.0,208.4255,208.6394,208.0561,208.5616,21598.0
2017-02-13 14:30:00,214.57,214.86,214.41,214.65,25417.0,208.6005,208.8825,208.445,208.6783,25417.0
2017-02-13 15:00:00,214.59,214.63,214.13,214.13,34591.0,208.62,208.6589,208.1728,208.1728,34591.0
2017-02-13 15:30:00,214.17,214.6,213.94,214.49,76644.0,208.2117,208.6297,207.9881,208.5228,76644.0
2017-02-14 09:30:00,214.27,214.29,211.44,211.92,21226.0,208.3089,208.3283,205.5576,206.0243,21226.0
2017-02-14 10:00:00,211.36,211.8,210.68,211.16,26523.0,205.4798,205.9076,204.8188,205.2854,26523.0
2017-02-14 10:30:00,211.13,211.34,210.02,210.25,25558.0,205.2562,205.4604,204.1771,204.4007,25558.0
2017-02-14 11:00:00,210.27,210.59,209.34,209.95,46145.0,204.4202,204.7313,203.516,204.1091,46145.0
2017-02-14 11:30:00,209.87,211.24,209.87,210.87,45049.0,204.0313,205.3632,204.0313,205.0035,45049.0
2017-02-14 12:00:00,211.01,212.01,211.0,211.81,18618.0,205.1396,206.1117,205.1298,205.9173,18618.0
2017-02-14 12:30:00,211.81,212.24,211.77,212.08,19346.0,205.9173,206.3354,205.8784,206.1798,19346.0
2017-02-14 13:00:00,211.99,212.33,211.99,212.32,16426.0,206.0923,206.4228,206.0923,206.4131,16426.0
2017-02-14 13:30:00,212.32,212.65,212.24,212.51,7919.0,206.4131,206.7339,206.3354,206.5978,7919.0
2017-02-14 14:00:00,212.49,213.07,212.37,212.53,17962.0,206.5784,207.1423,206.4617,206.6173,17962.0
2017-02-14 14:30:00,212.44,212.56,211.69,212.0,38715.0,206.5298,206.6464,205.8007,206.102,38715.0
2017-02-14 15:00:00,212.0,212.48,211.52,211.87,27679.0,206.102,206.5687,205.6354,205.9756,27679.0
2017-02-14 15:30:00,211.8,212.11,211.53,211.95,62135.0,205.9076,206.209,205.6451,206.0534,62135.0
2017-02-15 09:30:00,213.88,213.88,212.28,213.19,113355.0,207.9297,207.9297,206.3742,207.2589,113355.0
2017-02-15 10:00:00,213.39,213.76,212.99,213.41,47925.0,207.4534,207.8131,207.0645,207.4728,47925.0
2017-02-15 10:30:00,213.44,213.57,212.87,213.2,41114.0,207.502,207.6283,206.9478,207.2686,41114.0
2017-02-15 11:00:00,213.28,213.59,213.12,213.14,117287.0,207.3464,207.6478,207.1909,207.2103,117287.0
2017-02-15 11:30:00,213.29,213.53,212.94,213.43,56435.0,207.3561,207.5895,207.0159,207.4922,56435.0
2017-02-15 12:00:00,213.46,214.4,213.27,214.35,68857.0,207.5214,208.4353,207.3367,208.3866,68857.0
2017-02-15 12:30:00,214.4,215.89,214.4,215.62,35656.0,208.4353,209.8838,208.4353,209.6213,35656.0
2017-02-15 13:00:00,215.57,216.13,215.4,216.13,30141.0,209.5727,210.1171,209.4074,210.1171,30141.0
2017-02-15 13:30:00,216.19,216.85,215.97,216.69,31807.0,210.1755,210.8171,209.9616,210.6615,31807.0
2017-02-15 14:00:00,216.63,217.19,216.5,217.19,32741.0,210.6032,211.1476,210.4768,211.1476,32741.0
2017-02-15 14:30:00,217.17,217.87,217.09,217.8,50530.0,211.1282,211.8087,211.0504,211.7407,50530.0
2017-02-15 15:00:00,217.83,217.83,216.48,216.53,94636.0,211.7698,211.7698,210.4574,210.506,94636.0
2017-02-15 15:30:00,216.65,216.65,215.9,216.42,128769.0,210.6227,210.6227,209.8935,210.3991,128769.0
2017-02-16 09:30:00,216.06,217.88,216.06,217.47,46618.0,210.0491,211.8184,210.0491,211.4198,46618.0
2017-02-16 10:00:00,217.42,218.11,217.4,218.03,93748.0,211.3712,212.042,211.3518,211.9643,93748.0
2017-02-16 10:30:00,218.01,218.17,217.63,218.09,127234.0,211.9448,212.1004,211.5754,212.0226,127234.0
2017-02-16 11:00:00,218.14,218.14,217.0,217.86,95945.0,212.0712,212.0712,210.9629,211.799,95945.0
2017-02-16 11:30:00,217.84,218.43,217.8,218.05,27566.0,211.7796,212.3531,211.7407,211.9837,27566.0
2017-02-16 12:00:00,217.94,218.2,217.45,218.2,34869.0,211.8768,212.1295,211.4004,212.1295,34869.0
2017-02-16 12:30:00,218.23,218.69,217.89,218.06,21728.0,212.1587,212.6059,211.8282,211.9934,21728.0
2017-02-16 13:00:00,218.05,218.65,217.9,218.23,27501.0,211.9837,212.567,211.8379,212.1587,27501.0
2017-02-16 13:30:00,218.2,218.68,217.79,218.6,31386.0,212.1295,212.5962,211.7309,212.5184,31386.0
2017-02-16 14:00:00,218.56,218.7,218.05,218.25,27186.0,212.4795,212.6156,211.9837,212.1781,27186.0
2017-02-16 14:30:00,218.13,218.69,218.09,218.41,27422.0,212.0615,212.6059,212.0226,212.3337,27422.0
2017-02-16 15:00:00,218.4,218.61,218.26,218.4,29554.0,212.324,212.5281,212.1879,212.324,29554.0
2017-02-16 15:30:00,218.36,218.69,218.36,218.49,62369.0,212.2851,212.6059,212.2851,212.4115,62369.0
2017-02-17 09:30:00,217.27,219.33,217.27,218.0,76608.0,211.2254,213.2281,211.2254,211.9351,76608.0
2017-02-17 10:00:00,218.0,218.58,217.8,218.07,27659.0,211.9351,212.499,211.7407,212.0032,27659.0
2017-02-17 10:30:00,218.0,218.27,217.86,218.07,29001.0,211.9351,212.1976,211.799,212.0032,29001.0
2017-02-17 11:00:00,217.94,218.07,216.49,216.54,38609.0,211.8768,212.0032,210.4671,210.5157,38609.0
2017-02-17 11:30:00,216.49,216.88,216.03,216.62,27689.0,210.4671,210.8463,210.0199,210.5935,27689.0
2017-02-17 12:00:00,216.33,216.59,216.16,216.59,25047.0,210.3116,210.5643,210.1463,210.5643,25047.0
2017-02-17 12:30:00,216.58,217.69,216.4,217.69,42751.0,210.5546,211.6337,210.3796,211.6337,42751.0
2017-02-17 13:00:00,217.69,218.35,217.68,218.35,54142.0,211.6337,212.2754,211.624,212.2754,54142.0
2017-02-17 13:30:00,218.11,219.04,217.8,219.03,67314.0,212.042,212.9462,211.7407,212.9364,67314.0
2017-02-17 14:00:00,218.86,219.99,218.73,219.82,68505.0,212.7712,213.8697,212.6448,213.7045,68505.0
2017-02-17 14:30:00,219.69,219.93,219.08,219.51,37482.0,213.5781,213.8114,212.9851,213.4031,37482.0
2017-02-17 15:00:00,219.51,219.6,219.41,219.59,26420.0,213.4031,213.4906,213.3059,213.4809,26420.0
2017-02-17 15:30:00,219.6,220.3,219.55,220.24,100520.0,213.4906,214.1711,213.442,214.1128,100520.0
2017-02-21 09:30:00,219.52,224.18,219.52,224.15,45076.0,213.4128,217.9432,213.4128,217.914,45076.0
2017-02-21 10:00:00,224.0,224.78,223.11,223.75,65904.0,217.7682,218.5265,216.9029,217.5251,65904.0
2017-02-21 10:30:00,223.63,225.36,223.25,224.48,62735.0,217.4085,219.0903,217.039,218.2348,62735.0
2017-02-21 11:00:00,224.11,225.11,223.85,224.43,76503.0,217.8751,218.8473,217.6224,218.1862,76503.0
2017-02-21 11:30:00,224.32,224.78,223.32,223.43,93654.0,218.0793,218.5265,217.1071,217.214,93654.0
2017-02-21 12:00:00,223.43,224.11,223.38,223.92,33865.0,217.214,217.8751,217.1654,217.6904,33865.0
2017-02-21 12:30:00,223.92,224.34,223.67,224.01,55703.0,217.6904,218.0987,217.4474,217.7779,55703.0
2017-02-21 13:00:00,224.02,224.25,223.3,224.2,114794.0,217.7876,218.0112,217.0877,217.9626,114794.0
2017-02-21 13:30:00,224.0,224.59,223.57,223.85,81160.0,217.7682,218.3418,217.3501,217.6224,81160.0
2017-02-21 14:00:00,223.83,224.06,223.61,223.81,29754.0,217.6029,217.8265,217.389,217.5835,29754.0
2017-02-21 14:30:00,223.82,224.34,222.91,222.92,68605.0,217.5932,218.0987,216.7085,216.7182,68605.0
2017-02-21 15:00:00,222.85,223.57,222.59,223.24,33319.0,216.6502,217.3501,216.3974,217.0293,33319.0
2017-02-21 15:30:00,223.24,223.37,222.74,223.26,93580.0,217.0293,217.1557,216.5432,217.0488,93580.0
2017-02-22 09:30:00,223.26,223.99,220.02,220.37,44876.0,217.0488,217.7585,213.8989,214.2392,44876.0
2017-02-22 10:00:00,220.17,220.2,218.39,220.09,113536.0,214.0447,214.0739,212.3143,213.967,113536.0
2017-02-22 10:30:00,219.92,219.97,217.41,217.56,79419.0,213.8017,213.8503,211.3615,211.5073,79419.0
2017-02-22 11:00:00,217.45,218.42,217.03,218.28,101952.0,211.4004,212.3434,210.9921,212.2073,101952.0
2017-02-22 11:30:00,218.26,218.33,217.78,217.99,42203.0,212.1879,212.2559,211.7212,211.9254,42203.0
2017-02-22 12:00:00,217.99,218.09,217.79,217.82,24514.0,211.9254,212.0226,211.7309,211.7601,24514.0
2017-02-22 12:30:00,217.95,218.54,217.73,218.53,42344.0,211.8865,212.4601,211.6726,212.4504,42344.0
2017-02-22 13:00:00,218.52,219.3,218.47,219.04,39117.0,212.4406,213.1989,212.392,212.9462,39117.0
2017-02-22 13:30:00,219.07,219.35,218.15,218.27,50616.0,212.9753,213.2475,212.0809,212.1976,50616.0
2017-02-22 14:00:00,218.31,218.41,217.8,218.23,30929.0,212.2365,212.3337,211.7407,212.1587,30929.0
2017-02-22 14:30:00,218.27,218.27,217.76,218.16,25074.0,212.1976,212.1976,211.7018,212.0907,25074.0
2017-02-22 15:00:00,218.13,218.52,218.11,218.32,45827.0,212.0615,212.4406,212.042,212.2462,45827.0
2017-02-22 15:30:00,218.3,218.33,217.35,217.53,109476.0,212.2268,212.2559,211.3032,211.4782,109476.0
2017-02-23 09:30:00,218.78,219.26,218.19,218.79,43841.0,212.6934,213.1601,212.1198,212.7031,43841.0
2017-02-23 10:00:00,218.87,219.56,218.31,219.56,53834.0,212.7809,213.4517,212.2365,213.4517,53834.0
2017-02-23 10:30:00,219.49,219.49,218.43,218.61,68062.0,213.3837,213.3837,212.3531,212.5281,68062.0
2017-02-23 11:00:00,218.62,218.85,217.4,217.81,88412.0,212.5379,212.7615,211.3518,211.7504,88412.0
2017-02-23 11:30:00,217.67,218.24,217.39,218.01,45048.0,211.6143,212.1684,211.3421,211.9448,45048.0
2017-02-23 12:00:00,218.01,219.02,217.91,219.02,19295.0,211.9448,212.9267,211.8476,212.9267,19295.0
2017-02-23 12:30:00,219.11,219.3,218.66,218.91,24521.0,213.0142,213.1989,212.5767,212.8198,24521.0
2017-02-23 13:00:00,218.78,219.07,218.75,218.91,33259.0,212.6934,212.9753,212.6642,212.8198,33259.0
2017-02-23 13:30:00,219.0,219.13,218.9,219.08,14102.0,212.9073,213.0337,212.8101,212.9851,14102.0
2017-02-23 14:00:00,219.08,219.14,218.88,218.96,19891.0,212.9851,213.0434,212.7906,212.8684,19891.0
2017-02-23 14:30:00,218.92,219.27,218.89,219.19,18778.0,212.8295,213.1698,212.8003,213.092,18778.0
2017-02-23 15:00:00,219.31,219.67,219.08,219.4,16009.0,213.2087,213.5586,212.9851,213.2962,16009.0
2017-02-23 15:30:00,219.4,219.57,219.14,219.56,78775.0,213.2962,213.4614,213.0434,213.4517,78775.0
2017-02-24 09:30:00,218.46,218.72,216.98,217.12,66209.0,212.3823,212.6351,210.9435,211.0796,66209.0
2017-02-24 10:00:00,217.13,217.43,215.76,215.87,49596.0,211.0893,211.381,209.7574,209.8644,49596.0
2017-02-24 10:30:00,215.9,216.5,215.76,216.23,27539.0,209.8935,210.4768,209.7574,210.2143,27539.0
2017-02-24 11:00:00,216.1,216.28,215.59,215.59,32972.0,210.088,210.263,209.5922,209.5922,32972.0
2017-02-24 11:30:00,215.71,216.33,215.37,216.21,45551.0,209.7088,210.3116,209.3783,210.1949,45551.0
2017-02-24 12:00:00,216.1,217.15,216.02,216.98,21449.0,210.088,211.1088,210.0102,210.9435,21449.0
2017-02-24 12:30:00,217.14,217.46,216.77,217.46,15415.0,211.099,211.4101,210.7393,211.4101,15415.0
2017-02-24 13:00:00,217.34,217.43,216.78,217.09,29799.0,211.2935,211.381,210.749,211.0504,29799.0
2017-02-24 13:30:00,217.13,217.37,216.97,217.25,9773.0,211.0893,211.3226,210.9338,211.206,9773.0
2017-02-24 14:00:00,217.25,217.32,216.79,217.27,20103.0,211.206,211.274,210.7588,211.2254,20103.0
2017-02-24 14:30:00,217.27,217.94,217.12,217.65,34697.0,211.2254,211.8768,211.0796,211.5948,34697.0
2017-02-24 15:00:00,217.69,217.92,217.6,217.86,35539.0,211.6337,211.8573,211.5462,211.799,35539.0
2017-02-24 15:30:00,217.84,218.15,217.84,218.08,79964.0,211.7796,212.0809,211.7796,212.0129,79964.0
2017-02-27 09:30:00,218.77,219.43,217.16,219.24,47092.0,212.6837,213.3253,211.1185,213.1406,47092.0
2017-02-27 10:00:00,219.24,220.36,218.8,220.02,28929.0,213.1406,214.2294,212.7128,213.8989,28929.0
2017-02-27 10:30:00,220.23,221.28,220.08,221.02,34250.0,214.1031,215.1239,213.9572,214.8711,34250.0
2017-02-27 11:00:00,220.76,220.89,219.75,219.77,37782.0,214.6183,214.7447,213.6364,213.6559,37782.0
2017-02-27 11:30:00,220.0,220.1,218.87,219.11,25506.0,213.8795,213.9767,212.7809,213.0142,25506.0
2017-02-27 12:00:00,218.99,219.66,218.83,219.08,18515.0,212.8976,213.5489,212.742,212.9851,18515.0
2017-02-27 12:30:00,219.07,219.32,218.81,219.17,16613.0,212.9753,213.2184,212.7226,213.0726,16613.0
2017-02-27 13:00:00,219.17,219.99,219.17,219.99,41200.0,213.0726,213.8697,213.0726,213.8697,41200.0
2017-02-27 13:30:00,220.0,220.39,219.69,220.16,37858.0,213.8795,214.2586,213.5781,214.035,37858.0
2017-02-27 14:00:00,220.06,220.44,219.5,219.86,33892.0,213.9378,214.3072,213.3934,213.7434,33892.0
2017-02-27 14:30:00,219.78,220.5,219.73,220.11,27112.0,213.6656,214.3656,213.617,213.9864,27112.0
2017-02-27 15:00:00,220.17,220.55,219.74,219.95,41492.0,214.0447,214.4142,213.6267,213.8309,41492.0
2017-02-27 15:30:00,219.87,220.3,219.75,219.83,67013.0,213.7531,214.1711,213.6364,213.7142,67013.0
2017-02-28 09:30:00,220.0,220.0,214.13,214.27,66017.0,213.8795,213.8795,208.1728,208.3089,66017.0
2017-02-28 10:00:00,214.27,214.89,212.65,212.97,35620.0,208.3089,208.9116,206.7339,207.045,35620.0
2017-02-28 10:30:00,212.9,214.54,212.9,214.13,60059.0,206.977,208.5714,206.977,208.1728,60059.0
2017-02-28 11:00:00,214.24,214.24,213.32,213.6,30820.0,208.2797,208.2797,207.3853,207.6575,30820.0
2017-02-28 11:30:00,213.5,213.65,212.5,212.94,38766.0,207.5603,207.7061,206.5881,207.0159,38766.0
2017-02-28 12:00:00,212.81,213.15,211.84,211.84,35407.0,206.8895,207.22,205.9465,205.9465,35407.0
2017-02-28 12:30:00,211.84,212.34,211.77,212.34,24618.0,205.9465,206.4326,205.8784,206.4326,24618.0
2017-02-28 13:00:00,212.38,212.62,211.82,211.87,27229.0,206.4715,206.7048,205.927,205.9756,27229.0
2017-02-28 13:30:00,211.93,212.47,211.86,211.95,30926.0,206.034,206.559,205.9659,206.0534,30926.0
2017-02-28 14:00:00,211.92,212.16,210.75,211.08,82948.0,206.0243,206.2576,204.8868,205.2076,82948.0
2017-02-28 14:30:00,211.12,211.71,210.62,211.01,33525.0,205.2465,205.8201,204.7604,205.1396,33525.0
2017-02-28 15:00:00,210.94,211.15,210.71,211.13,44286.0,205.0715,205.2757,204.8479,205.2562,44286.0
2017-02-28 15:30:00,211.0,211.45,210.83,211.28,146322.0,205.1298,205.5673,204.9646,205.4021,146322.0
2017-03-01 09:30:00,213.3,214.49,212.12,212.39,51437.0,207.3659,208.5228,206.2187,206.4812,51437.0
2017-03-01 10:00:00,212.19,214.11,212.04,212.05,41336.0,206.2867,208.1533,206.1409,206.1506,41336.0
2017-03-01 10:30:00,212.16,212.48,211.22,211.46,17103.0,206.2576,206.5687,205.3437,205.5771,17103.0
2017-03-01 11:00:00,211.59,213.86,211.59,213.03,36819.0,205.7034,207.9103,205.7034,207.1034,36819.0
2017-03-01 11:30:00,213.16,213.56,212.85,212.99,17258.0,207.2298,207.6186,206.9284,207.0645,17258.0
2017-03-01 12:00:00,212.92,213.84,212.7,212.74,17837.0,206.9964,207.8908,206.7826,206.8214,17837.0
2017-03-01 12:30:00,212.83,212.83,212.26,212.71,16243.0,206.9089,206.9089,206.3548,206.7923,16243.0
2017-03-01 13:00:00,212.74,213.48,212.73,213.01,25068.0,206.8214,207.5409,206.8117,207.0839,25068.0
2017-03-01 13:30:00,213.02,213.18,212.84,213.08,20877.0,207.0937,207.2492,206.9187,207.152,20877.0
2017-03-01 14:00:00,213.06,213.39,212.86,213.02,22681.0,207.1325,207.4534,206.9381,207.0937,22681.0
2017-03-01 14:30:00,213.08,214.08,213.08,214.05,12741.0,207.152,208.1242,207.152,208.095,12741.0
2017-03-01 15:00:00,213.94,214.11,212.97,213.13,31025.0,207.9881,208.1533,207.045,207.2006,31025.0
2017-03-01 15:30:00,213.21,213.32,212.59,212.74,96200.0,207.2784,207.3853,206.6756,206.8214,96200.0
2017-03-02 09:30:00,212.56,214.18,211.68,214.17,27580.0,206.6464,208.2214,205.7909,208.2117,27580.0
2017-03-02 10:00:00,214.2,214.91,214.07,214.91,31179.0,208.2408,208.9311,208.1144,208.9311,31179.0
2017-03-02 10:30:00,214.81,214.83,213.55,213.99,32456.0,208.8339,208.8533,207.6089,208.0367,32456.0
2017-03-02 11:00:00,214.13,214.24,213.82,214.03,24342.0,208.1728,208.2797,207.8714,208.0756,24342.0
2017-03-02 11:30:00,214.02,214.35,213.85,213.95,36058.0,208.0658,208.3866,207.9006,207.9978,36058.0
2017-03-02 12:00:00,213.92,214.1,213.8,214.07,36052.0,207.9686,208.1436,207.852,208.1144,36052.0
2017-03-02 12:30:00,214.07,214.25,213.92,214.09,12936.0,208.1144,208.2894,207.9686,208.1339,12936.0
2017-03-02 13:00:00,214.09,214.42,213.88,214.37,21098.0,208.1339,208.4547,207.9297,208.4061,21098.0
2017-03-02 13:30:00,214.54,214.94,214.1,214.2,25025.0,208.5714,208.9602,208.1436,208.2408,25025.0
2017-03-02 14:00:00,214.28,214.31,213.93,214.26,18319.0,208.3186,208.3478,207.9783,208.2992,18319.0
2017-03-02 14:30:00,214.11,214.38,213.96,214.16,12254.0,208.1533,208.4158,208.0075,208.2019,12254.0
2017-03-02 15:00:00,214.22,214.47,213.85,214.03,38419.0,208.2603,208.5033,207.9006,208.0756,38419.0
2017-03-02 15:30:00,214.08,214.18,213.86,214.0,100051.0,208.1242,208.2214,207.9103,208.0464,100051.0
2017-03-03 09:30:00,213.98,214.83,212.6,212.61,122782.0,208.0269,208.8533,206.6853,206.6951,122782.0
2017-03-03 10:00:00,212.39,214.21,212.15,212.52,178652.0,206.4812,208.2505,206.2479,206.6076,178652.0
2017-03-03 10:30:00,212.48,213.11,211.98,212.99,20278.0,206.5687,207.1811,206.0826,207.0645,20278.0
2017-03-03 11:00:00,212.95,213.22,212.78,213.06,11969.0,207.0256,207.2881,206.8603,207.1325,11969.0
2017-03-03 11:30:00,213.03,213.12,212.46,212.7,21469.0,207.1034,207.1909,206.5492,206.7826,21469.0
2017-03-03 12:00:00,212.51,212.61,210.9,210.9,30993.0,206.5978,206.6951,205.0326,205.0326,30993.0
2017-03-03 12:30:00,210.91,210.99,210.12,210.12,28053.0,205.0424,205.1201,204.2743,204.2743,28053.0
2017-03-03 13:00:00,210.16,210.42,209.2,210.27,38936.0,204.3132,204.566,203.3799,204.4202,38936.0
2017-03-03 13:30:00,210.29,210.56,209.38,209.39,26336.0,204.4396,204.7021,203.5549,203.5646,26336.0
2017-03-03 14:00:00,209.37,210.17,209.3,209.83,31557.0,203.5452,204.3229,203.4771,203.9924,31557.0
2017-03-03 14:30:00,209.85,210.12,209.33,209.98,33688.0,204.0118,204.2743,203.5063,204.1382,33688.0
2017-03-03 15:00:00,209.98,210.63,209.55,209.56,50419.0,204.1382,204.7701,203.7202,203.7299,50419.0
2017-03-03 15:30:00,209.59,209.84,209.03,209.44,242574.0,203.7591,204.0021,203.2147,203.6132,242574.0
2017-03-06 09:30:00,207.55,207.76,204.57,204.74,32101.0,201.7758,201.98,198.8787,199.044,32101.0
2017-03-06 10:00:00,204.74,205.83,204.58,204.69,222765.0,199.044,200.1037,198.8885,198.9954,222765.0
2017-03-06 10:30:00,204.69,205.0,204.3,204.69,33702.0,198.9954,199.2968,198.6162,198.9954,33702.0
2017-03-06 11:00:00,204.86,205.55,204.52,205.4,37342.0,199.1607,199.8315,198.8301,199.6856,37342.0
2017-03-06 11:30:00,205.5,205.88,204.38,204.38,78909.0,199.7829,200.1523,198.694,198.694,78909.0
2017-03-06 12:00:00,204.47,205.6,204.34,205.6,15389.0,198.7815,199.8801,198.6551,199.8801,15389.0
2017-03-06 12:30:00,205.61,205.61,205.36,205.39,6698.0,199.8898,199.8898,199.6468,199.6759,6698.0
2017-03-06 13:00:00,205.52,205.7,205.28,205.6,18903.0,199.8023,199.9773,199.569,199.8801,18903.0
2017-03-06 13:30:00,205.68,205.8,205.17,205.26,22409.0,199.9579,200.0745,199.462,199.5495,22409.0
2017-03-06 14:00:00,205.23,205.46,204.85,204.89,18005.0,199.5204,199.744,199.1509,199.1898,18005.0
2017-03-06 14:30:00,204.88,204.94,203.9,204.0,47470.0,199.1801,199.2384,198.2274,198.3246,47470.0
2017-03-06 15:00:00,204.05,205.2,204.05,205.03,50416.0,198.3732,199.4912,198.3732,199.3259,50416.0
2017-03-06 15:30:00,204.97,205.28,204.76,204.88,98035.0,199.2676,199.569,199.0634,199.1801,98035.0
2017-03-07 09:30:00,204.45,205.21,202.82,203.85,44975.0,198.7621,199.5009,197.1774,198.1788,44975.0
2017-03-07 10:00:00,203.87,203.96,202.4,202.89,64040.0,198.1982,198.2857,196.7691,197.2455,64040.0
2017-03-07 10:30:00,202.87,203.53,202.46,203.52,90864.0,197.226,197.8677,196.8274,197.8579,90864.0
2017-03-07 11:00:00,203.38,204.47,203.38,203.6,27176.0,197.7218,198.7815,197.7218,197.9357,27176.0
2017-03-07 11:30:00,203.7,204.16,203.14,203.75,23252.0,198.0329,198.4801,197.4885,198.0815,23252.0
2017-03-07 12:00:00,203.92,204.08,203.15,203.92,16200.0,198.2468,198.4024,197.4982,198.2468,16200.0
2017-03-07 12:30:00,203.97,204.54,203.81,204.45,17602.0,198.2954,198.8496,198.1399,198.7621,17602.0
2017-03-07 13:00:00,204.45,204.74,204.31,204.54,23566.0,198.7621,199.044,198.626,198.8496,23566.0
2017-03-07 13:30:00,204.55,204.8,204.29,204.67,55991.0,198.8593,199.1023,198.6065,198.976,55991.0
2017-03-07 14:00:00,204.77,205.05,204.7,204.94,33454.0,199.0732,199.3454,199.0051,199.2384,33454.0
2017-03-07 14:30:00,204.89,205.39,204.86,205.39,45552.0,199.1898,199.6759,199.1607,199.6759,45552.0
2017-03-07 15:00:00,205.42,205.98,204.9,205.2,52408.0,199.7051,200.2495,199.1996,199.4912,52408.0
2017-03-07 15:30:00,205.2,205.66,204.93,205.41,94127.0,199.4912,199.9384,199.2287,199.6954,94127.0
2017-03-08 09:30:00,205.21,206.15,205.16,205.5,23891.0,199.5009,200.4148,199.4523,199.7829,23891.0
2017-03-08 10:00:00,205.55,206.83,205.55,206.57,18000.0,199.8315,201.0759,199.8315,200.8231,18000.0
2017-03-08 10:30:00,206.68,207.0,206.35,206.79,30375.0,200.93,201.2411,200.6092,201.037,30375.0
2017-03-08 11:00:00,206.83,207.39,206.77,206.91,21635.0,201.0759,201.6203,201.0175,201.1536,21635.0
2017-03-08 11:30:00,206.83,207.27,206.54,207.21,16806.0,201.0759,201.5036,200.7939,201.4453,16806.0
2017-03-08 12:00:00,207.26,207.68,207.17,207.61,12771.0,201.4939,201.9022,201.4064,201.8342,12771.0
2017-03-08 12:30:00,207.69,208.17,207.56,208.03,19251.0,201.9119,202.3786,201.7856,202.2425,19251.0
2017-03-08 13:00:00,208.03,208.47,207.85,208.35,12472.0,202.2425,202.6702,202.0675,202.5536,12472.0
2017-03-08 13:30:00,208.47,208.5,208.2,208.34,19136.0,202.6702,202.6994,202.4077,202.5439,19136.0
2017-03-08 14:00:00,208.34,208.38,207.29,207.34,15286.0,202.5439,202.5827,201.5231,201.5717,15286.0
2017-03-08 14:30:00,207.44,207.85,206.96,207.45,14826.0,201.6689,202.0675,201.2022,201.6786,14826.0
2017-03-08 15:00:00,207.5,208.07,206.94,206.94,19971.0,201.7272,202.2814,201.1828,201.1828,19971.0
2017-03-08 15:30:00,206.95,207.0,206.42,206.88,64332.0,201.1925,201.2411,200.6773,201.1245,64332.0
2017-03-09 09:30:00,206.5,207.34,205.82,207.1,21731.0,200.755,201.5717,200.094,201.3383,21731.0
2017-03-09 10:00:00,207.1,207.66,206.94,207.25,20464.0,201.3383,201.8828,201.1828,201.4842,20464.0
2017-03-09 10:30:00,207.2,207.66,206.84,207.43,26484.0,201.4356,201.8828,201.0856,201.6592,26484.0
2017-03-09 11:00:00,207.43,207.91,207.04,207.91,24447.0,201.6592,202.1258,201.28,202.1258,24447.0
2017-03-09 11:30:00,207.85,208.18,207.72,207.84,14942.0,202.0675,202.3883,201.9411,202.0578,14942.0
2017-03-09 12:00:00,207.57,207.93,207.18,207.73,15526.0,201.7953,202.1453,201.4161,201.9508,15526.0
2017-03-09 12:30:00,207.47,208.32,207.46,208.04,90648.0,201.6981,202.5244,201.6883,202.2522,90648.0
2017-03-09 13:00:00,208.05,208.12,207.41,207.61,43792.0,202.2619,202.33,201.6397,201.8342,43792.0
2017-03-09 13:30:00,207.59,208.23,207.42,208.04,40667.0,201.8147,202.4369,201.6494,202.2522,40667.0
2017-03-09 14:00:00,207.99,208.28,207.77,208.01,163116.0,202.2036,202.4855,201.9897,202.223,163116.0
2017-03-09 14:30:00,208.0,208.29,207.95,208.05,95202.0,202.2133,202.4952,202.1647,202.2619,95202.0
2017-03-09 15:00:00,208.03,208.27,208.01,208.24,139081.0,202.2425,202.4758,202.223,202.4466,139081.0
2017-03-09 15:30:00,208.24,208.79,208.12,208.26,97262.0,202.4466,202.9813,202.33,202.4661,97262.0
2017-03-10 09:30:00,210.1,210.1,208.72,210.05,35166.0,204.2549,204.2549,202.9133,204.2063,35166.0
2017-03-10 10:00:00,210.14,211.1,209.72,211.1,16859.0,204.2938,205.2271,203.8855,205.2271,16859.0
2017-03-10 10:30:00,211.09,211.12,210.6,210.74,16278.0,205.2173,205.2465,204.741,204.8771,16278.0
2017-03-10 11:00:00,210.71,211.14,210.6,211.04,22918.0,204.8479,205.266,204.741,205.1687,22918.0
2017-03-10 11:30:00,210.93,211.72,210.82,211.62,22745.0,205.0618,205.8298,204.9549,205.7326,22745.0
2017-03-10 12:00:00,211.48,212.42,211.4,212.03,16776.0,205.5965,206.5103,205.5187,206.1312,16776.0
2017-03-10 12:30:00,212.0,212.16,211.69,211.96,33278.0,206.102,206.2576,205.8007,206.0631,33278.0
2017-03-10 13:00:00,211.98,212.04,211.09,211.15,62269.0,206.0826,206.1409,205.2173,205.2757,62269.0
2017-03-10 13:30:00,211.14,211.54,210.6,211.23,24220.0,205.266,205.6548,204.741,205.3534,24220.0
2017-03-10 14:00:00,211.14,211.69,210.95,211.12,20338.0,205.266,205.8007,205.0812,205.2465,20338.0
2017-03-10 14:30:00,211.14,211.56,211.14,211.34,13980.0,205.266,205.6743,205.266,205.4604,13980.0
2017-03-10 15:00:00,211.29,212.31,211.29,212.0,23730.0,205.4118,206.4034,205.4118,206.102,23730.0
2017-03-10 15:30:00,212.03,212.11,211.48,211.68,77967.0,206.1312,206.209,205.5965,205.7909,77967.0
2017-03-13 09:30:00,211.38,211.76,210.35,210.52,13965.0,205.4993,205.8687,204.4979,204.6632,13965.0
2017-03-13 10:00:00,210.52,210.79,210.0,210.41,25207.0,204.6632,204.9257,204.1577,204.5563,25207.0
2017-03-13 10:30:00,210.42,210.68,209.34,209.43,12786.0,204.566,204.8188,203.516,203.6035,12786.0
2017-03-13 11:00:00,209.38,210.05,209.38,209.93,50117.0,203.5549,204.2063,203.5549,204.0896,50117.0
2017-03-13 11:30:00,209.93,211.0,209.92,210.76,9646.0,204.0896,205.1298,204.0799,204.8965,9646.0
2017-03-13 12:00:00,210.84,211.13,210.69,210.83,8133.0,204.9743,205.2562,204.8285,204.9646,8133.0
2017-03-13 12:30:00,210.69,211.2,210.62,210.7,10604.0,204.8285,205.3243,204.7604,204.8382,10604.0
2017-03-13 13:00:00,210.66,210.72,210.4,210.53,16976.0,204.7993,204.8576,204.5465,204.6729,16976.0
2017-03-13 13:30:00,210.57,210.57,209.82,209.87,10400.0,204.7118,204.7118,203.9827,204.0313,10400.0
2017-03-13 14:00:00,209.83,210.18,209.77,210.18,15416.0,203.9924,204.3327,203.9341,204.3327,15416.0
2017-03-13 14:30:00,210.18,210.57,209.86,209.88,16218.0,204.3327,204.7118,204.0216,204.041,16218.0
2017-03-13 15:00:00,209.87,210.26,209.83,210.08,15685.0,204.0313,204.4104,203.9924,204.2354,15685.0
2017-03-13 15:30:00,210.08,210.25,209.81,210.2,133946.0,204.2354,204.4007,203.973,204.3521,133946.0
2017-03-14 09:30:00,208.47,209.62,207.0,208.34,39369.0,202.6702,203.7882,201.2411,202.5439,39369.0
2017-03-14 10:00:00,208.25,208.26,206.88,206.88,18271.0,202.4564,202.4661,201.1245,201.1245,18271.0
2017-03-14 10:30:00,206.88,206.88,206.05,206.55,35521.0,201.1245,201.1245,200.3176,200.8037,35521.0
2017-03-14 11:00:00,206.46,206.72,206.02,206.44,20044.0,200.7162,200.9689,200.2884,200.6967,20044.0
2017-03-14 11:30:00,206.5,206.82,206.0,206.55,25524.0,200.755,201.0661,200.269,200.8037,25524.0
2017-03-14 12:00:00,206.62,206.62,205.65,205.9,11888.0,200.8717,200.8717,199.9287,200.1717,11888.0
2017-03-14 12:30:00,205.93,206.49,205.93,206.17,7800.0,200.2009,200.7453,200.2009,200.4342,7800.0
2017-03-14 13:00:00,206.22,206.26,205.9,206.12,14793.0,200.4828,200.5217,200.1717,200.3856,14793.0
2017-03-14 13:30:00,206.03,206.11,205.58,205.73,12100.0,200.2981,200.3759,199.8606,200.0065,12100.0
2017-03-14 14:00:00,205.74,206.15,205.53,205.8,20686.0,200.0162,200.4148,199.812,200.0745,20686.0
2017-03-14 14:30:00,205.85,206.07,205.71,205.92,18366.0,200.1231,200.337,199.987,200.1912,18366.0
2017-03-14 15:00:00,205.97,206.05,205.62,205.76,52154.0,200.2398,200.3176,199.8995,200.0356,52154.0
2017-03-14 15:30:00,205.7,205.89,205.45,205.77,142344.0,199.9773,200.162,199.7343,200.0454,142344.0
2017-03-15 09:30:00,206.74,207.84,205.9,207.07,20929.0,200.9884,202.0578,200.1717,201.3092,20929.0
2017-03-15 10:00:00,207.31,207.32,206.56,206.84,22336.0,201.5425,201.5522,200.8134,201.0856,22336.0
2017-03-15 10:30:00,206.84,206.97,206.26,206.34,14000.0,201.0856,201.212,200.5217,200.5995,14000.0
2017-03-15 11:00:00,206.28,206.41,205.72,205.72,29111.0,200.5412,200.6675,199.9967,199.9967,29111.0
2017-03-15 11:30:00,205.77,206.28,205.73,205.86,18546.0,200.0454,200.5412,200.0065,200.1328,18546.0
2017-03-15 12:00:00,205.88,207.52,205.88,207.31,11971.0,200.1523,201.7467,200.1523,201.5425,11971.0
2017-03-15 12:30:00,207.31,207.72,207.23,207.25,10736.0,201.5425,201.9411,201.4647,201.4842,10736.0
2017-03-15 13:00:00,207.19,207.19,206.27,206.43,17975.0,201.4258,201.4258,200.5314,200.687,17975.0
2017-03-15 13:30:00,206.41,206.86,206.38,206.44,26954.0,200.6675,201.105,200.6384,200.6967,26954.0
2017-03-15 14:00:00,207.0,207.42,205.95,206.6,51212.0,201.2411,201.6494,200.2203,200.8523,51212.0
2017-03-15 14:30:00,206.56,206.92,206.15,206.55,84107.0,200.8134,201.1634,200.4148,200.8037,84107.0
2017-03-15 15:00:00,206.55,206.69,206.09,206.23,83245.0,200.8037,200.9398,200.3564,200.4926,83245.0
2017-03-15 15:30:00,206.26,207.6,206.25,207.35,104998.0,200.5217,201.8244,200.512,201.5814,104998.0
2017-03-16 09:30:00,207.48,208.95,207.17,207.93,18803.0,201.7078,203.1369,201.4064,202.1453,18803.0
2017-03-16 10:00:00,208.08,208.32,206.42,207.43,22750.0,202.2911,202.5244,200.6773,201.6592,22750.0
2017-03-16 10:30:00,207.43,208.09,207.12,207.35,17498.0,201.6592,202.3008,201.3578,201.5814,17498.0
2017-03-16 11:00:00,207.35,207.98,206.72,207.34,28260.0,201.5814,202.1939,200.9689,201.5717,28260.0
2017-03-16 11:30:00,207.24,207.68,206.91,207.45,41530.0,201.4745,201.9022,201.1536,201.6786,41530.0
2017-03-16 12:00:00,207.36,208.38,206.65,208.23,59477.0,201.5911,202.5827,200.9009,202.4369,59477.0
2017-03-16 12:30:00,208.22,209.58,208.05,209.03,32896.0,202.4272,203.7494,202.2619,203.2147,32896.0
2017-03-16 13:00:00,208.96,208.96,208.29,208.6,16504.0,203.1466,203.1466,202.4952,202.7966,16504.0
2017-03-16 13:30:00,208.75,209.64,208.75,209.57,16207.0,202.9424,203.8077,202.9424,203.7396,16207.0
2017-03-16 14:00:00,209.5,209.5,208.48,208.86,11721.0,203.6716,203.6716,202.68,203.0494,11721.0
2017-03-16 14:30:00,208.89,209.27,208.51,208.68,10187.0,203.0786,203.448,202.7091,202.8744,10187.0
2017-03-16 15:00:00,208.58,208.82,208.21,208.82,18418.0,202.7772,203.0105,202.4175,203.0105,18418.0
2017-03-16 15:30:00,208.9,209.75,208.73,209.35,51870.0,203.0883,203.9146,202.923,203.5258,51870.0
2017-03-17 09:30:00,210.0,210.0,207.85,208.14,48565.0,204.1577,204.1577,202.0675,202.3494,48565.0
2017-03-17 10:00:00,208.03,208.27,207.71,208.09,34297.0,202.2425,202.4758,201.9314,202.3008,34297.0
2017-03-17 10:30:00,208.1,208.27,207.36,207.58,34528.0,202.3105,202.4758,201.5911,201.805,34528.0
2017-03-17 11:00:00,207.56,207.7,206.9,207.23,23347.0,201.7856,201.9217,201.1439,201.4647,23347.0
2017-03-17 11:30:00,207.15,207.55,206.79,207.55,25898.0,201.387,201.7758,201.037,201.7758,25898.0
2017-03-17 12:00:00,207.51,207.72,207.36,207.37,13089.0,201.7369,201.9411,201.5911,201.6008,13089.0
2017-03-17 12:30:00,207.54,207.85,207.36,207.81,11407.0,201.7661,202.0675,201.5911,202.0286,11407.0
2017-03-17 13:00:00,207.8,207.89,207.57,207.76,10734.0,202.0189,202.1064,201.7953,201.98,10734.0
2017-03-17 13:30:00,207.72,207.85,207.5,207.53,16472.0,201.9411,202.0675,201.7272,201.7564,16472.0
2017-03-17 14:00:00,207.52,208.01,207.5,207.93,14701.0,201.7467,202.223,201.7272,202.1453,14701.0
2017-03-17 14:30:00,207.91,208.03,207.79,207.92,11283.0,202.1258,202.2425,202.0092,202.1355,11283.0
2017-03-17 15:00:00,207.92,208.24,207.77,208.1,13140.0,202.1355,202.4466,201.9897,202.3105,13140.0
2017-03-17 15:30:00,208.12,208.72,207.92,208.33,36622.0,202.33,202.9133,202.1355,202.5341,36622.0
2017-03-20 09:30:00,208.01,208.86,206.47,206.86,14568.0,202.223,203.0494,200.7259,201.105,14568.0
2017-03-20 10:00:00,206.8,207.82,206.8,207.26,12150.0,201.0467,202.0383,201.0467,201.4939,12150.0
2017-03-20 10:30:00,207.12,207.28,206.3,207.02,18326.0,201.3578,201.5133,200.5606,201.2606,18326.0
2017-03-20 11:00:00,207.01,207.02,206.37,206.57,8596.0,201.2509,201.2606,200.6287,200.8231,8596.0
2017-03-20 11:30:00,206.44,206.58,206.11,206.48,13948.0,200.6967,200.8328,200.3759,200.7356,13948.0
2017-03-20 12:00:00,206.34,206.61,206.15,206.28,11309.0,200.5995,200.862,200.4148,200.5412,11309.0
2017-03-20 12:30:00,206.2,206.7,206.2,206.61,13648.0,200.4634,200.9495,200.4634,200.862,13648.0
2017-03-20 13:00:00,206.42,206.71,206.32,206.47,5394.0,200.6773,200.9592,200.58,200.7259,5394.0
2017-03-20 13:30:00,206.38,206.6,205.57,205.69,13155.0,200.6384,200.8523,199.8509,199.9676,13155.0
2017-03-20 14:00:00,205.63,206.34,205.52,205.94,13038.0,199.9092,200.5995,199.8023,200.2106,13038.0
2017-03-20 14:30:00,205.93,206.16,205.25,206.0,66221.0,200.2009,200.4245,199.5398,200.269,66221.0
2017-03-20 15:00:00,205.85,206.18,205.74,206.18,23223.0,200.1231,200.4439,200.0162,200.4439,23223.0
2017-03-20 15:30:00,206.19,206.92,206.19,206.24,73673.0,200.4537,201.1634,200.4537,200.5023,73673.0
2017-03-21 09:30:00,206.58,207.45,205.75,205.75,15117.0,200.8328,201.6786,200.0259,200.0259,15117.0
2017-03-21 10:00:00,206.02,206.03,203.68,204.39,77210.0,200.2884,200.2981,198.0135,198.7037,77210.0
2017-03-21 10:30:00,204.67,205.35,204.38,204.75,63418.0,198.976,199.637,198.694,199.0537,63418.0
2017-03-21 11:00:00,204.66,205.18,204.3,204.83,85674.0,198.9662,199.4718,198.6162,199.1315,85674.0
2017-03-21 11:30:00,204.84,205.65,204.54,205.38,88038.0,199.1412,199.9287,198.8496,199.6662,88038.0
2017-03-21 12:00:00,205.47,206.62,205.36,206.5,86997.0,199.7537,200.8717,199.6468,200.755,86997.0
2017-03-21 12:30:00,206.43,206.5,205.13,205.37,39474.0,200.687,200.755,199.4232,199.6565,39474.0
2017-03-21 13:00:00,205.32,205.54,204.88,205.28,55025.0,199.6079,199.8217,199.1801,199.569,55025.0
2017-03-21 13:30:00,205.31,205.33,204.65,205.01,26873.0,199.5981,199.6176,198.9565,199.3065,26873.0
2017-03-21 14:00:00,204.94,205.6,204.66,205.22,26377.0,199.2384,199.8801,198.9662,199.5107,26377.0
2017-03-21 14:30:00,205.17,205.36,204.05,204.31,20496.0,199.462,199.6468,198.3732,198.626,20496.0
2017-03-21 15:00:00,204.37,204.49,203.84,204.02,16514.0,198.6843,198.801,198.169,198.344,16514.0
2017-03-21 15:30:00,203.94,203.96,203.02,203.24,80316.0,198.2663,198.2857,197.3719,197.5857,80316.0
2017-03-22 09:30:00,202.73,202.73,199.09,200.9,95682.0,197.0899,197.0899,193.5512,195.3108,95682.0
2017-03-22 10:00:00,200.75,200.96,199.7,200.76,74160.0,195.165,195.3692,194.1442,195.1747,74160.0
2017-03-22 10:30:00,200.76,202.5,200.32,202.3,167566.0,195.1747,196.8663,194.747,196.6719,167566.0
2017-03-22 11:00:00,202.14,204.78,201.53,204.78,54009.0,196.5163,199.0829,195.9233,199.0829,54009.0
2017-03-22 11:30:00,204.57,205.74,204.5,205.29,68180.0,198.8787,200.0162,198.8107,199.5787,68180.0
2017-03-22 12:00:00,205.34,205.48,204.4,205.13,51630.0,199.6273,199.7634,198.7135,199.4232,51630.0
2017-03-22 12:30:00,205.01,205.07,204.29,204.59,15747.0,199.3065,199.3648,198.6065,198.8982,15747.0
2017-03-22 13:00:00,204.59,204.78,203.98,204.0,20671.0,198.8982,199.0829,198.3051,198.3246,20671.0
2017-03-22 13:30:00,204.06,205.07,204.06,204.49,32234.0,198.3829,199.3648,198.3829,198.801,32234.0
2017-03-22 14:00:00,204.39,204.98,204.11,204.24,22078.0,198.7037,199.2773,198.4315,198.5579,22078.0
2017-03-22 14:30:00,204.34,205.05,204.31,204.85,25106.0,198.6551,199.3454,198.626,199.1509,25106.0
2017-03-22 15:00:00,204.82,204.93,204.41,204.7,46943.0,199.1218,199.2287,198.7232,199.0051,46943.0
2017-03-22 15:30:00,204.76,205.32,204.31,205.12,114542.0,199.0634,199.6079,198.626,199.4134,114542.0
2017-03-23 09:30:00,205.1,205.9,204.16,204.16,25562.0,199.394,200.1717,198.4801,198.4801,25562.0
2017-03-23 10:00:00,204.46,204.9,204.01,204.86,25874.0,198.7718,199.1996,198.3343,199.1607,25874.0
2017-03-23 10:30:00,204.92,205.8,204.85,205.44,27078.0,199.219,200.0745,199.1509,199.7245,27078.0
2017-03-23 11:00:00,205.47,205.65,205.0,205.32,23966.0,199.7537,199.9287,199.2968,199.6079,23966.0
2017-03-23 11:30:00,205.47,205.52,204.88,204.93,16874.0,199.7537,199.8023,199.1801,199.2287,16874.0
2017-03-23 12:00:00,204.96,205.2,204.72,204.72,37223.0,199.2579,199.4912,199.0246,199.0246,37223.0
2017-03-23 12:30:00,204.7,204.89,203.97,204.01,21008.0,199.0051,199.1898,198.2954,198.3343,21008.0
2017-03-23 13:00:00,204.23,204.23,203.13,203.45,41612.0,198.5482,198.5482,197.4788,197.7899,41612.0
2017-03-23 13:30:00,203.5,203.76,203.34,203.66,15714.0,197.8385,198.0913,197.683,197.9941,15714.0
2017-03-23 14:00:00,203.55,203.7,203.18,203.5,16946.0,197.8871,198.0329,197.5274,197.8385,16946.0
2017-03-23 14:30:00,203.58,203.66,202.4,202.68,39640.0,197.9163,197.9941,196.7691,197.0413,39640.0
2017-03-23 15:00:00,202.7,203.16,202.25,202.25,27901.0,197.0608,197.508,196.6233,196.6233,27901.0
2017-03-23 15:30:00,202.23,202.52,201.83,202.24,61594.0,196.6038,196.8858,196.215,196.6136,61594.0
2017-03-24 09:30:00,202.12,202.67,201.19,202.22,23698.0,196.4969,197.0316,195.5928,196.5941,23698.0
2017-03-24 10:00:00,202.28,202.87,201.75,202.64,44233.0,196.6524,197.226,196.1372,197.0024,44233.0
2017-03-24 10:30:00,202.77,202.95,202.31,202.31,29686.0,197.1288,197.3038,196.6816,196.6816,29686.0
2017-03-24 11:00:00,202.55,202.61,202.22,202.42,13797.0,196.9149,196.9733,196.5941,196.7885,13797.0
2017-03-24 11:30:00,202.5,202.55,202.12,202.12,32885.0,196.8663,196.9149,196.4969,196.4969,32885.0
2017-03-24 12:00:00,202.15,202.25,201.66,201.93,20802.0,196.5261,196.6233,196.0497,196.3122,20802.0
2017-03-24 12:30:00,201.99,202.05,201.55,201.87,13619.0,196.3705,196.4288,195.9428,196.2539,13619.0
2017-03-24 13:00:00,201.91,202.16,201.23,201.82,25731.0,196.2927,196.5358,195.6317,196.2052,25731.0
2017-03-24 13:30:00,201.81,202.05,201.55,201.66,13417.0,196.1955,196.4288,195.9428,196.0497,13417.0
2017-03-24 14:00:00,201.8,201.85,201.29,201.33,11777.0,196.1858,196.2344,195.69,195.7289,11777.0
2017-03-24 14:30:00,201.33,201.48,200.81,200.91,12466.0,195.7289,195.8747,195.2233,195.3206,12466.0
2017-03-24 15:00:00,200.83,200.94,200.36,200.5,22334.0,195.2428,195.3497,194.7859,194.922,22334.0
2017-03-24 15:30:00,200.5,200.77,199.92,200.0,218091.0,194.922,195.1845,194.3581,194.4359,218091.0
2017-03-27 09:30:00,199.98,199.98,197.33,197.97,40443.0,194.4164,194.4164,191.8402,192.4624,40443.0
2017-03-27 10:00:00,198.11,198.32,196.78,197.72,66756.0,192.5985,192.8026,191.3055,192.2193,66756.0
2017-03-27 10:30:00,197.75,197.98,197.21,197.87,54791.0,192.2485,192.4721,191.7235,192.3651,54791.0
2017-03-27 11:00:00,197.83,198.18,197.76,197.93,89404.0,192.3262,192.6665,192.2582,192.4235,89404.0
2017-03-27 11:30:00,198.07,198.16,197.5,197.5,94598.0,192.5596,192.6471,192.0054,192.0054,94598.0
2017-03-27 12:00:00,197.51,199.16,197.29,198.73,44306.0,192.0151,193.6192,191.8013,193.2012,44306.0
2017-03-27 12:30:00,198.76,199.54,198.45,199.52,32528.0,193.2304,193.9887,192.929,193.9692,32528.0
2017-03-27 13:00:00,199.52,199.93,199.19,199.41,57131.0,193.9692,194.3678,193.6484,193.8623,57131.0
2017-03-27 13:30:00,199.43,199.43,198.65,198.9,22171.0,193.8817,193.8817,193.1234,193.3665,22171.0
2017-03-27 14:00:00,199.03,199.09,198.52,198.99,32571.0,193.4929,193.5512,192.9971,193.454,32571.0
2017-03-27 14:30:00,198.84,199.69,198.67,199.55,24749.0,193.3081,194.1345,193.1429,193.9984,24749.0
2017-03-27 15:00:00,199.55,199.64,199.28,199.31,44101.0,193.9984,194.0859,193.7359,193.7651,44101.0
2017-03-27 15:30:00,199.31,199.42,198.53,198.7,172447.0,193.7651,193.872,193.0068,193.172,172447.0
2017-03-28 09:30:00,198.82,204.96,198.03,200.47,104370.0,193.2887,199.2579,192.5207,194.8928,104370.0
2017-03-28 10:00:00,200.55,202.05,200.54,201.66,34512.0,194.9706,196.4288,194.9609,196.0497,34512.0
2017-03-28 10:30:00,201.73,202.18,201.05,201.37,68114.0,196.1177,196.5552,195.4567,195.7678,68114.0
2017-03-28 11:00:00,201.3,202.19,201.3,201.83,31432.0,195.6997,196.5649,195.6997,196.215,31432.0
2017-03-28 11:30:00,201.98,202.45,201.82,202.2,20267.0,196.3608,196.8177,196.2052,196.5747,20267.0
2017-03-28 12:00:00,202.2,202.3,201.76,202.13,8117.0,196.5747,196.6719,196.1469,196.5066,8117.0
2017-03-28 12:30:00,202.18,202.3,201.81,202.09,15737.0,196.5552,196.6719,196.1955,196.4677,15737.0
2017-03-28 13:00:00,202.22,202.27,201.9,202.0,28453.0,196.5941,196.6427,196.283,196.3802,28453.0
2017-03-28 13:30:00,202.03,202.2,201.82,202.0,50901.0,196.4094,196.5747,196.2052,196.3802,50901.0
2017-03-28 14:00:00,201.99,202.47,201.77,202.23,132832.0,196.3705,196.8372,196.1566,196.6038,132832.0
2017-03-28 14:30:00,202.29,202.32,201.48,201.8,21883.0,196.6622,196.6913,195.8747,196.1858,21883.0
2017-03-28 15:00:00,201.74,202.07,201.58,202.05,17610.0,196.1275,196.4483,195.9719,196.4288,17610.0
2017-03-28 15:30:00,202.1,202.99,202.01,202.33,64782.0,196.4775,197.3427,196.39,196.7011,64782.0
2017-03-29 09:30:00,201.03,203.69,201.03,202.89,79067.0,195.4372,198.0232,195.4372,197.2455,79067.0
2017-03-29 10:00:00,202.99,203.33,202.56,202.84,53291.0,197.3427,197.6732,196.9247,197.1969,53291.0
2017-03-29 10:30:00,202.98,203.1,202.46,202.65,76370.0,197.333,197.4496,196.8274,197.0122,76370.0
2017-03-29 11:00:00,202.66,204.06,202.66,203.65,128976.0,197.0219,198.3829,197.0219,197.9843,128976.0
2017-03-29 11:30:00,203.81,203.93,203.19,203.72,47486.0,198.1399,198.2565,197.5371,198.0524,47486.0
2017-03-29 12:00:00,203.73,204.89,203.6,204.89,79912.0,198.0621,199.1898,197.9357,199.1898,79912.0
2017-03-29 12:30:00,204.91,206.62,204.81,206.46,47247.0,199.2093,200.8717,199.1121,200.7162,47247.0
2017-03-29 13:00:00,206.42,206.76,206.01,206.26,44351.0,200.6773,201.0078,200.2787,200.5217,44351.0
2017-03-29 13:30:00,206.28,206.64,205.61,206.29,27828.0,200.5412,200.8911,199.8898,200.5509,27828.0
2017-03-29 14:00:00,206.3,207.07,206.19,207.07,22405.0,200.5606,201.3092,200.4537,201.3092,22405.0
2017-03-29 14:30:00,207.07,207.12,206.46,206.49,20329.0,201.3092,201.3578,200.7162,200.7453,20329.0
2017-03-29 15:00:00,206.44,207.16,206.12,207.16,30037.0,200.6967,201.3967,200.3856,201.3967,30037.0
2017-03-29 15:30:00,207.09,207.49,206.8,207.19,101404.0,201.3286,201.7175,201.0467,201.4258,101404.0
2017-03-30 09:30:00,207.26,208.24,206.42,206.42,22278.0,201.4939,202.4466,200.6773,200.6773,22278.0
2017-03-30 10:00:00,206.48,206.49,205.63,205.93,32807.0,200.7356,200.7453,199.9092,200.2009,32807.0
2017-03-30 10:30:00,205.95,206.42,205.95,206.39,10400.0,200.2203,200.6773,200.2203,200.6481,10400.0
2017-03-30 11:00:00,206.43,206.85,206.38,206.65,20537.0,200.687,201.0953,200.6384,200.9009,20537.0
2017-03-30 11:30:00,206.67,206.91,206.54,206.72,13151.0,200.9203,201.1536,200.7939,200.9689,13151.0
2017-03-30 12:00:00,206.72,206.8,206.39,206.52,7395.0,200.9689,201.0467,200.6481,200.7745,7395.0
2017-03-30 12:30:00,206.57,206.98,206.19,206.98,42124.0,200.8231,201.2217,200.4537,201.2217,42124.0
2017-03-30 13:00:00,206.98,207.63,206.98,207.44,12513.0,201.2217,201.8536,201.2217,201.6689,12513.0
2017-03-30 13:30:00,207.4,207.71,207.18,207.28,14174.0,201.63,201.9314,201.4161,201.5133,14174.0
2017-03-30 14:00:00,207.36,207.47,206.88,206.89,14064.0,201.5911,201.6981,201.1245,201.1342,14064.0
2017-03-30 14:30:00,206.9,207.08,206.65,206.7,24399.0,201.1439,201.3189,200.9009,200.9495,24399.0
2017-03-30 15:00:00,206.68,206.76,206.43,206.57,16696.0,200.93,201.0078,200.687,200.8231,16696.0
2017-03-30 15:30:00,206.57,206.75,206.24,206.56,36056.0,200.8231,200.9981,200.5023,200.8134,36056.0
2017-03-31 09:30:00,205.08,206.02,204.71,205.64,39672.0,199.3745,200.2884,199.0148,199.919,39672.0
2017-03-31 10:00:00,205.73,205.81,205.19,205.61,44372.0,200.0065,200.0842,199.4815,199.8898,44372.0
2017-03-31 10:30:00,205.47,205.86,205.0,205.11,41667.0,199.7537,200.1328,199.2968,199.4037,41667.0
2017-03-31 11:00:00,205.09,205.39,205.08,205.13,36418.0,199.3843,199.6759,199.3745,199.4232,36418.0
2017-03-31 11:30:00,205.19,205.19,204.6,204.6,48212.0,199.4815,199.4815,198.9079,198.9079,48212.0
2017-03-31 12:00:00,204.66,204.66,203.78,203.88,54396.0,198.9662,198.9662,198.1107,198.2079,54396.0
2017-03-31 12:30:00,203.89,204.8,203.87,204.22,41064.0,198.2177,199.1023,198.1982,198.5385,41064.0
2017-03-31 13:00:00,204.34,204.5,203.98,204.37,29986.0,198.6551,198.8107,198.3051,198.6843,29986.0
2017-03-31 13:30:00,204.42,204.73,204.36,204.57,27970.0,198.7329,199.0343,198.6746,198.8787,27970.0
2017-03-31 14:00:00,204.57,204.63,204.35,204.4,20347.0,198.8787,198.9371,198.6649,198.7135,20347.0
2017-03-31 14:30:00,204.39,204.53,203.96,204.21,23878.0,198.7037,198.8398,198.2857,198.5288,23878.0
2017-03-31 15:00:00,204.15,204.48,204.07,204.39,26354.0,198.4704,198.7912,198.3926,198.7037,26354.0
2017-03-31 15:30:00,204.47,204.68,203.89,203.96,83181.0,198.7815,198.9857,198.2177,198.2857,83181.0
2017-04-03 09:30:00,204.61,209.18,204.54,205.1,49919.0,198.9176,203.3605,198.8496,199.394,49919.0
2017-04-03 10:00:00,205.57,205.75,203.51,204.03,58915.0,199.8509,200.0259,197.8482,198.3538,58915.0
2017-04-03 10:30:00,203.98,205.22,203.42,203.88,55743.0,198.3051,199.5107,197.7607,198.2079,55743.0
2017-04-03 11:00:00,204.0,204.49,203.12,203.84,56772.0,198.3246,198.801,197.4691,198.169,56772.0
2017-04-03 11:30:00,203.76,204.18,203.06,204.16,45272.0,198.0913,198.4996,197.4107,198.4801,45272.0
2017-04-03 12:00:00,204.07,204.46,203.79,204.21,24965.0,198.3926,198.7718,198.1204,198.5288,24965.0
2017-04-03 12:30:00,204.26,204.33,203.96,204.1,27224.0,198.5774,198.6454,198.2857,198.4218,27224.0
2017-04-03 13:00:00,204.04,204.67,203.79,204.13,34819.0,198.3635,198.976,198.1204,198.451,34819.0
2017-04-03 13:30:00,204.07,204.18,203.13,203.74,31281.0,198.3926,198.4996,197.4788,198.0718,31281.0
2017-04-03 14:00:00,203.61,204.35,203.58,203.91,31117.0,197.9454,198.6649,197.9163,198.2371,31117.0
2017-04-03 14:30:00,203.97,204.25,203.54,203.6,35839.0,198.2954,198.5676,197.8774,197.9357,35839.0
2017-04-03 15:00:00,203.57,204.23,203.33,203.62,75281.0,197.9066,198.5482,197.6732,197.9552,75281.0
2017-04-03 15:30:00,203.59,203.97,203.05,203.82,162595.0,197.926,198.2954,197.401,198.1496,162595.0
2017-04-04 09:30:00,174.68,179.98,172.73,174.78,839265.0,169.8203,174.9728,167.9245,169.9175,839265.0
2017-04-04 10:00:00,174.93,174.95,172.11,173.68,588881.0,170.0633,170.0828,167.3218,168.8481,588881.0
2017-04-04 10:30:00,173.52,177.59,173.13,176.01,550810.0,168.6926,172.6493,168.3134,171.1133,550810.0
2017-04-04 11:00:00,175.95,178.64,175.47,178.45,284901.0,171.055,173.6701,170.5883,173.4854,284901.0
2017-04-04 11:30:00,178.47,180.25,177.32,179.41,464686.0,173.5049,175.2353,172.3868,174.4187,464686.0
2017-04-04 12:00:00,179.5,179.58,176.71,177.35,240004.0,174.5062,174.584,171.7938,172.416,240004.0
2017-04-04 12:30:00,177.4,177.54,175.55,176.05,183974.0,172.4646,172.6007,170.6661,171.1522,183974.0
2017-04-04 13:00:00,176.05,176.41,174.65,175.0,164032.0,171.1522,171.5022,169.7911,170.1314,164032.0
2017-04-04 13:30:00,174.97,175.43,174.92,175.07,252164.0,170.1022,170.5494,170.0536,170.1994,252164.0
2017-04-04 14:00:00,175.07,177.49,174.51,175.09,337226.0,170.1994,172.5521,169.655,170.2189,337226.0
2017-04-04 14:30:00,175.17,175.87,174.9,175.42,170661.0,170.2967,170.9772,170.0342,170.5397,170661.0
2017-04-04 15:00:00,175.37,175.63,175.0,175.12,265095.0,170.4911,170.7439,170.1314,170.2481,265095.0
2017-04-04 15:30:00,175.12,175.12,173.69,173.94,579827.0,170.2481,170.2481,168.8578,169.1009,579827.0
2017-04-05 09:30:00,172.19,174.98,170.0,174.68,365318.0,167.3996,170.1119,165.2705,169.8203,365318.0
2017-04-05 10:00:00,174.34,174.47,172.62,173.39,175915.0,169.4898,169.6161,167.8176,168.5662,175915.0
2017-04-05 10:30:00,173.35,173.56,172.68,172.91,159962.0,168.5273,168.7315,167.8759,168.0995,159962.0
2017-04-05 11:00:00,172.91,173.02,170.68,170.99,162403.0,168.0995,168.2065,165.9316,166.233,162403.0
2017-04-05 11:30:00,170.93,171.73,170.9,170.95,81179.0,166.1746,166.9524,166.1455,166.1941,81179.0
2017-04-05 12:00:00,170.95,171.89,170.9,171.63,70089.0,166.1941,167.1079,166.1455,166.8551,70089.0
2017-04-05 12:30:00,171.73,172.54,171.73,172.49,114334.0,166.9524,167.7398,166.9524,167.6912,114334.0
2017-04-05 13:00:00,172.49,173.14,172.08,172.1,134054.0,167.6912,168.3231,167.2926,167.3121,134054.0
2017-04-05 13:30:00,172.08,172.19,171.54,171.75,83444.0,167.2926,167.3996,166.7677,166.9718,83444.0
2017-04-05 14:00:00,171.58,171.65,170.84,171.06,136534.0,166.8065,166.8746,166.0871,166.301,136534.0
2017-04-05 14:30:00,171.06,171.33,170.54,170.64,121203.0,166.301,166.5635,165.7955,165.8927,121203.0
2017-04-05 15:00:00,170.65,171.06,170.0,170.09,145824.0,165.9024,166.301,165.2705,165.358,145824.0
2017-04-05 15:30:00,170.07,170.53,170.0,170.37,341393.0,165.3385,165.7857,165.2705,165.6302,341393.0
2017-04-06 09:30:00,170.5,171.8,169.53,170.9,110594.0,165.7566,167.0204,164.8136,166.1455,110594.0
2017-04-06 10:00:00,170.8,171.63,170.25,170.44,58053.0,166.0482,166.8551,165.5135,165.6983,58053.0
2017-04-06 10:30:00,170.43,171.22,169.88,171.11,56698.0,165.6885,166.4566,165.1538,166.3496,56698.0
2017-04-06 11:00:00,171.2,171.9,171.2,171.62,57827.0,166.4371,167.1176,166.4371,166.8454,57827.0
2017-04-06 11:30:00,171.49,171.73,171.25,171.26,25997.0,166.719,166.9524,166.4857,166.4954,25997.0
2017-04-06 12:00:00,171.28,172.39,171.2,172.39,63425.0,166.5149,167.594,166.4371,167.594,63425.0
2017-04-06 12:30:00,172.37,172.56,171.23,171.38,26935.0,167.5746,167.7593,166.4663,166.6121,26935.0
2017-04-06 13:00:00,171.35,171.85,171.09,171.83,45708.0,166.5829,167.069,166.3302,167.0496,45708.0
2017-04-06 13:30:00,171.7,172.59,171.68,172.42,31963.0,166.9232,167.7884,166.9038,167.6232,31963.0
2017-04-06 14:00:00,172.42,172.42,171.6,171.95,46748.0,167.6232,167.6232,166.826,167.1662,46748.0
2017-04-06 14:30:00,171.94,172.65,171.91,172.14,34850.0,167.1565,167.8468,167.1274,167.351,34850.0
2017-04-06 15:00:00,172.2,172.47,172.02,172.25,39095.0,167.4093,167.6718,167.2343,167.4579,39095.0
2017-04-06 15:30:00,172.25,172.63,171.91,172.58,135131.0,167.4579,167.8273,167.1274,167.7787,135131.0
2017-04-07 09:30:00,172.25,173.43,171.77,173.0,83225.0,167.4579,168.6051,166.9913,168.187,83225.0
2017-04-07 10:00:00,172.79,174.4,172.6,173.87,93357.0,167.9829,169.5481,167.7982,169.0328,93357.0
2017-04-07 10:30:00,173.85,174.08,172.93,173.34,65452.0,169.0134,169.237,168.119,168.5176,65452.0
2017-04-07 11:00:00,173.37,173.54,173.05,173.25,55077.0,168.5467,168.712,168.2356,168.4301,55077.0
2017-04-07 11:30:00,173.25,173.65,173.09,173.5,35647.0,168.4301,168.8189,168.2745,168.6731,35647.0
2017-04-07 12:00:00,173.5,173.64,173.15,173.21,34664.0,168.6731,168.8092,168.3329,168.3912,34664.0
2017-04-07 12:30:00,173.17,173.58,173.04,173.38,29705.0,168.3523,168.7509,168.2259,168.5565,29705.0
2017-04-07 13:00:00,173.33,173.61,173.12,173.58,28486.0,168.5079,168.7801,168.3037,168.7509,28486.0
2017-04-07 13:30:00,173.56,173.85,173.39,173.68,77570.0,168.7315,169.0134,168.5662,168.8481,77570.0
2017-04-07 14:00:00,173.69,174.47,173.67,173.84,35910.0,168.8578,169.6161,168.8384,169.0037,35910.0
2017-04-07 14:30:00,173.8,174.16,173.72,173.86,40369.0,168.9648,169.3148,168.887,169.0231,40369.0
2017-04-07 15:00:00,173.84,173.97,173.08,173.39,64842.0,169.0037,169.13,168.2648,168.5662,64842.0
2017-04-07 15:30:00,173.34,173.55,172.69,173.17,238810.0,168.5176,168.7217,167.8857,168.3523,238810.0
2017-04-10 09:30:00,173.28,175.07,173.08,175.07,234353.0,168.4592,170.1994,168.2648,170.1994,234353.0
2017-04-10 10:00:00,175.14,176.88,174.98,176.48,60945.0,170.2675,171.9591,170.1119,171.5702,60945.0
2017-04-10 10:30:00,176.64,176.78,175.5,175.5,32415.0,171.7258,171.8619,170.6175,170.6175,32415.0
2017-04-10 11:00:00,175.52,176.43,175.43,176.33,45863.0,170.6369,171.5216,170.5494,171.4244,45863.0
2017-04-10 11:30:00,176.38,176.38,175.06,176.2,65663.0,171.473,171.473,170.1897,171.298,65663.0
2017-04-10 12:00:00,176.21,176.31,175.44,175.84,71214.0,171.3077,171.4049,170.5591,170.948,71214.0
2017-04-10 12:30:00,175.83,176.63,175.79,176.33,44264.0,170.9383,171.716,170.8994,171.4244,44264.0
2017-04-10 13:00:00,176.26,176.95,176.13,176.78,55510.0,171.3563,172.0271,171.23,171.8619,55510.0
2017-04-10 13:30:00,176.8,177.29,176.08,176.3,63864.0,171.8813,172.3577,171.1813,171.3952,63864.0
2017-04-10 14:00:00,176.32,176.36,175.76,175.8,54648.0,171.4147,171.4536,170.8702,170.9091,54648.0
2017-04-10 14:30:00,175.69,177.32,175.68,177.17,51618.0,170.8022,172.3868,170.7925,172.241,51618.0
2017-04-10 15:00:00,177.13,177.4,176.59,176.84,96617.0,172.2021,172.4646,171.6772,171.9202,96617.0
2017-04-10 15:30:00,176.83,176.84,176.19,176.42,145596.0,171.9105,171.9202,171.2883,171.5119,145596.0
2017-04-11 09:30:00,174.07,176.54,174.0,176.5,57429.0,169.2273,171.6285,169.1592,171.5897,57429.0
2017-04-11 10:00:00,176.55,177.15,174.82,175.13,60102.0,171.6383,172.2216,169.9564,170.2578,60102.0
2017-04-11 10:30:00,175.13,175.65,174.76,175.0,53141.0,170.2578,170.7633,169.8981,170.1314,53141.0
2017-04-11 11:00:00,174.93,175.35,174.93,175.2,37136.0,170.0633,170.4717,170.0633,170.3258,37136.0
2017-04-11 11:30:00,175.23,176.45,175.17,175.92,35113.0,170.355,171.5411,170.2967,171.0258,35113.0
2017-04-11 12:00:00,175.92,176.61,175.64,176.39,51439.0,171.0258,171.6966,170.7536,171.4827,51439.0
2017-04-11 12:30:00,176.49,176.58,175.92,176.17,22535.0,171.5799,171.6674,171.0258,171.2688,22535.0
2017-04-11 13:00:00,176.25,176.54,176.1,176.41,34905.0,171.3466,171.6285,171.2008,171.5022,34905.0
2017-04-11 13:30:00,176.36,176.88,176.23,176.78,28425.0,171.4536,171.9591,171.3272,171.8619,28425.0
2017-04-11 14:00:00,176.79,176.96,176.27,176.86,36578.0,171.8716,172.0369,171.3661,171.9396,36578.0
2017-04-11 14:30:00,176.9,177.65,176.65,177.5,35333.0,171.9785,172.7077,171.7355,172.5618,35333.0
2017-04-11 15:00:00,177.5,177.89,177.23,177.5,78554.0,172.5618,172.941,172.2994,172.5618,78554.0
2017-04-11 15:30:00,177.5,177.83,177.17,177.73,110683.0,172.5618,172.8827,172.241,172.7854,110683.0
2017-04-12 09:30:00,177.82,177.99,175.11,176.79,77415.0,173.0015,173.1669,170.3649,171.9994,77415.0
2017-04-12 10:00:00,177.0,177.04,176.22,176.61,38860.0,172.2037,172.2426,171.4449,171.8243,38860.0
2017-04-12 10:30:00,176.46,177.13,175.21,175.22,31953.0,171.6784,172.3302,170.4622,170.472,31953.0
2017-04-12 11:00:00,175.29,175.82,174.99,175.29,28464.0,170.5401,171.0557,170.2482,170.5401,28464.0
2017-04-12 11:30:00,175.2,175.51,174.7,175.03,49008.0,170.4525,170.7541,169.966,170.2871,49008.0
2017-04-12 12:00:00,175.0,175.23,174.65,174.7,36849.0,170.2579,170.4817,169.9174,169.966,36849.0
2017-04-12 12:30:00,174.58,174.77,173.36,173.58,56980.0,169.8493,170.0342,168.6624,168.8764,56980.0
2017-04-12 13:00:00,173.57,174.48,173.45,174.25,38509.0,168.8667,169.752,168.7499,169.5282,38509.0
2017-04-12 13:30:00,174.27,175.0,174.06,175.0,22488.0,169.5477,170.2579,169.3434,170.2579,22488.0
2017-04-12 14:00:00,175.14,175.14,174.82,174.95,29191.0,170.3941,170.3941,170.0828,170.2093,29191.0
2017-04-12 14:30:00,175.04,175.11,174.06,174.22,41028.0,170.2968,170.3649,169.3434,169.4991,41028.0
2017-04-12 15:00:00,174.22,174.28,173.57,174.14,50637.0,169.4991,169.5574,168.8667,169.4212,50637.0
2017-04-12 15:30:00,174.11,174.8,173.72,174.8,180760.0,169.392,170.0633,169.0126,170.0633,180760.0
2017-04-13 09:30:00,174.6,175.64,174.35,175.24,38756.0,169.8688,170.8806,169.6255,170.4914,38756.0
2017-04-13 10:00:00,175.2,175.57,173.99,174.82,30973.0,170.4525,170.8125,169.2753,170.0828,30973.0
2017-04-13 10:30:00,174.82,175.29,174.48,174.84,27330.0,170.0828,170.5401,169.752,170.1023,27330.0
2017-04-13 11:00:00,174.75,174.84,174.12,174.44,25205.0,170.0147,170.1023,169.4018,169.7131,25205.0
2017-04-13 11:30:00,174.5,174.66,174.04,174.23,19535.0,169.7715,169.9271,169.3239,169.5088,19535.0
2017-04-13 12:00:00,174.43,174.43,173.56,173.71,22224.0,169.7034,169.7034,168.8569,169.0029,22224.0
2017-04-13 12:30:00,173.59,173.93,173.19,173.19,14257.0,168.8861,169.2169,168.497,168.497,14257.0
2017-04-13 13:00:00,173.39,173.56,173.08,173.56,20326.0,168.6915,168.8569,168.3899,168.8569,20326.0
2017-04-13 13:30:00,173.63,173.85,173.11,173.15,24521.0,168.925,169.1391,168.4191,168.458,24521.0
2017-04-13 14:00:00,173.21,173.91,172.8,173.88,35108.0,168.5164,169.1975,168.1175,169.1683,35108.0
2017-04-13 14:30:00,173.87,174.63,173.57,174.61,35314.0,169.1585,169.8979,168.8667,169.8785,35314.0
2017-04-13 15:00:00,174.61,174.61,173.33,173.37,52707.0,169.8785,169.8785,168.6332,168.6721,52707.0
2017-04-13 15:30:00,173.38,173.66,172.72,172.72,111777.0,168.6818,168.9542,168.0397,168.0397,111777.0
2017-04-17 09:30:00,172.56,174.64,172.56,174.63,33781.0,167.884,169.9077,167.884,169.8979,33781.0
2017-04-17 10:00:00,174.54,175.23,174.05,174.05,33716.0,169.8104,170.4817,169.3337,169.3337,33716.0
2017-04-17 10:30:00,174.21,175.11,173.99,175.11,29610.0,169.4893,170.3649,169.2753,170.3649,29610.0
2017-04-17 11:00:00,175.15,175.78,174.78,175.36,31768.0,170.4039,171.0168,170.0439,170.6082,31768.0
2017-04-17 11:30:00,175.36,175.41,175.01,175.07,35557.0,170.6082,170.6568,170.2676,170.326,35557.0
2017-04-17 12:00:00,175.12,175.2,174.48,174.48,28278.0,170.3747,170.4525,169.752,169.752,28278.0
2017-04-17 12:30:00,174.55,174.75,174.45,174.5,20346.0,169.8201,170.0147,169.7228,169.7715,20346.0
2017-04-17 13:00:00,174.51,174.74,174.47,174.56,23157.0,169.7812,170.005,169.7423,169.8298,23157.0
2017-04-17 13:30:00,174.55,174.7,174.3,174.44,17992.0,169.8201,169.966,169.5769,169.7131,17992.0
2017-04-17 14:00:00,174.47,174.65,174.38,174.48,23671.0,169.7423,169.9174,169.6547,169.752,23671.0
2017-04-17 14:30:00,174.52,174.93,174.41,174.41,24643.0,169.7909,170.1898,169.6839,169.6839,24643.0
2017-04-17 15:00:00,174.41,175.16,174.41,175.07,31379.0,169.6839,170.4136,169.6839,170.326,31379.0
2017-04-17 15:30:00,175.05,175.21,174.7,175.04,79380.0,170.3066,170.4622,169.966,170.2968,79380.0
2017-04-18 09:30:00,174.73,176.59,174.66,175.34,29963.0,169.9952,171.8048,169.9271,170.5887,29963.0
2017-04-18 10:00:00,175.5,175.93,175.14,175.28,30343.0,170.7444,171.1627,170.3941,170.5303,30343.0
2017-04-18 10:30:00,175.28,175.37,174.66,174.72,30487.0,170.5303,170.6179,169.9271,169.9855,30487.0
2017-04-18 11:00:00,174.82,174.82,174.38,174.62,37001.0,170.0828,170.0828,169.6547,169.8882,37001.0
2017-04-18 11:30:00,174.56,174.62,173.8,173.97,23411.0,169.8298,169.8882,169.0904,169.2558,23411.0
2017-04-18 12:00:00,173.91,174.58,173.72,174.35,23836.0,169.1975,169.8493,169.0126,169.6255,23836.0
2017-04-18 12:30:00,174.3,174.38,174.01,174.14,13899.0,169.5769,169.6547,169.2947,169.4212,13899.0
2017-04-18 13:00:00,174.12,174.78,174.03,174.78,17425.0,169.4018,170.0439,169.3142,170.0439,17425.0
2017-04-18 13:30:00,174.78,175.09,174.64,174.86,15393.0,170.0439,170.3455,169.9077,170.1217,15393.0
2017-04-18 14:00:00,174.95,175.02,174.64,174.81,21807.0,170.2093,170.2774,169.9077,170.0731,21807.0
2017-04-18 14:30:00,174.81,175.17,174.64,174.94,19555.0,170.0731,170.4233,169.9077,170.1995,19555.0
2017-04-18 15:00:00,174.99,175.38,174.43,175.19,26731.0,170.2482,170.6276,169.7034,170.4428,26731.0
2017-04-18 15:30:00,175.2,175.38,174.82,174.88,64550.0,170.4525,170.6276,170.0828,170.1412,64550.0
2017-04-19 09:30:00,175.32,177.18,175.32,176.56,33120.0,170.5692,172.3788,170.5692,171.7756,33120.0
2017-04-19 10:00:00,176.82,177.37,176.42,177.19,46923.0,172.0286,172.5637,171.6394,172.3886,46923.0
2017-04-19 10:30:00,177.19,177.8,176.02,176.3,52689.0,172.3886,172.982,171.2503,171.5227,52689.0
2017-04-19 11:00:00,176.3,177.03,176.0,176.78,39661.0,171.5227,172.2329,171.2308,171.9897,39661.0
2017-04-19 11:30:00,176.78,177.04,176.6,176.83,26557.0,171.9897,172.2426,171.8146,172.0383,26557.0
2017-04-19 12:00:00,176.79,176.85,176.14,176.47,20244.0,171.9994,172.0578,171.367,171.6881,20244.0
2017-04-19 12:30:00,176.47,176.54,175.38,175.38,25800.0,171.6881,171.7562,170.6276,170.6276,25800.0
2017-04-19 13:00:00,175.42,175.49,174.68,175.26,26175.0,170.6665,170.7346,169.9466,170.5109,26175.0
2017-04-19 13:30:00,175.23,175.34,174.5,174.51,48451.0,170.4817,170.5887,169.7715,169.7812,48451.0
2017-04-19 14:00:00,174.59,174.76,174.06,174.2,31019.0,169.859,170.0244,169.3434,169.4796,31019.0
2017-04-19 14:30:00,174.17,174.26,173.7,173.76,26300.0,169.4504,169.538,168.9931,169.0515,26300.0
2017-04-19 15:00:00,173.76,174.55,173.58,173.97,37633.0,169.0515,169.8201,168.8764,169.2558,37633.0
2017-04-19 15:30:00,173.91,174.35,173.74,174.19,89804.0,169.1975,169.6255,169.0321,169.4699,89804.0
2017-04-20 09:30:00,175.47,175.69,174.56,174.84,36684.0,170.7152,170.9292,169.8298,170.1023,36684.0
2017-04-20 10:00:00,174.84,175.57,174.12,174.12,24314.0,170.1023,170.8125,169.4018,169.4018,24314.0
2017-04-20 10:30:00,174.05,175.34,174.04,175.01,38077.0,169.3337,170.5887,169.3239,170.2676,38077.0
2017-04-20 11:00:00,175.01,175.72,174.98,175.5,36791.0,170.2676,170.9584,170.2385,170.7444,36791.0
2017-04-20 11:30:00,175.5,176.64,175.45,176.58,26098.0,170.7444,171.8535,170.6957,171.7951,26098.0
2017-04-20 12:00:00,176.65,177.19,176.65,176.87,37494.0,171.8632,172.3886,171.8632,172.0772,37494.0
2017-04-20 12:30:00,176.97,177.8,176.97,177.7,35084.0,172.1745,172.982,172.1745,172.8848,35084.0
2017-04-20 13:00:00,177.64,178.12,177.37,177.57,63325.0,172.8264,173.2934,172.5637,172.7583,63325.0
2017-04-20 13:30:00,177.57,177.9,177.33,177.74,14495.0,172.7583,173.0793,172.5248,172.9237,14495.0
2017-04-20 14:00:00,177.9,178.02,176.49,176.82,68111.0,173.0793,173.1961,171.7075,172.0286,68111.0
2017-04-20 14:30:00,176.78,177.68,176.67,177.62,42075.0,171.9897,172.8653,171.8827,172.8069,42075.0
2017-04-20 15:00:00,177.65,177.74,177.3,177.66,32017.0,172.8361,172.9237,172.4956,172.8458,32017.0
2017-04-20 15:30:00,177.68,177.94,177.39,177.42,89979.0,172.8653,173.1183,172.5832,172.6123,89979.0
2017-04-21 09:30:00,177.57,179.13,177.43,177.62,54434.0,172.7583,174.276,172.6221,172.8069,54434.0
2017-04-21 10:00:00,177.67,177.73,176.1,177.56,38374.0,172.8556,172.9139,171.3281,172.7485,38374.0
2017-04-21 10:30:00,177.56,178.19,177.24,178.1,41758.0,172.7485,173.3615,172.4372,173.2739,41758.0
2017-04-21 11:00:00,178.0,178.55,177.9,178.24,38854.0,173.1766,173.7117,173.0793,173.4101,38854.0
2017-04-21 11:30:00,178.24,178.46,178.01,178.16,18863.0,173.4101,173.6242,173.1864,173.3323,18863.0
2017-04-21 12:00:00,178.16,178.69,178.04,178.31,32552.0,173.3323,173.8479,173.2155,173.4782,32552.0
2017-04-21 12:30:00,178.3,178.78,178.22,178.34,20165.0,173.4685,173.9355,173.3907,173.5074,20165.0
2017-04-21 13:00:00,178.32,178.38,177.82,177.85,20410.0,173.488,173.5463,173.0015,173.0307,20410.0
2017-04-21 13:30:00,177.9,178.43,177.63,178.43,39659.0,173.0793,173.595,172.8167,173.595,39659.0
2017-04-21 14:00:00,178.51,178.65,178.23,178.53,29193.0,173.6728,173.809,173.4004,173.6923,29193.0
2017-04-21 14:30:00,178.53,178.72,177.98,178.3,34650.0,173.6923,173.8771,173.1572,173.4685,34650.0
2017-04-21 15:00:00,178.3,178.36,177.87,178.04,33904.0,173.4685,173.5269,173.0501,173.2155,33904.0
2017-04-21 15:30:00,178.01,178.41,177.6,177.7,79216.0,173.1864,173.5755,172.7875,172.8848,79216.0
2017-04-24 09:30:00,180.0,180.71,179.04,180.16,48652.0,175.1224,175.8132,174.1884,175.2781,48652.0
2017-04-24 10:00:00,180.07,180.58,178.69,179.2,46706.0,175.1905,175.6867,173.8479,174.3441,46706.0
2017-04-24 10:30:00,179.02,179.4,177.84,179.01,31137.0,174.169,174.5387,173.021,174.1593,31137.0
2017-04-24 11:00:00,179.11,179.28,177.83,178.48,41532.0,174.2565,174.4219,173.0112,173.6436,41532.0
2017-04-24 11:30:00,178.55,178.55,177.85,178.22,61090.0,173.7117,173.7117,173.0307,173.3907,61090.0
2017-04-24 12:00:00,178.3,178.4,177.81,178.19,49463.0,173.4685,173.5658,172.9918,173.3615,49463.0
2017-04-24 12:30:00,178.28,178.4,177.94,178.31,54642.0,173.449,173.5658,173.1183,173.4782,54642.0
2017-04-24 13:00:00,178.3,178.37,177.94,178.07,50462.0,173.4685,173.5366,173.1183,173.2447,50462.0
2017-04-24 13:30:00,178.07,178.07,176.78,176.8,29040.0,173.2447,173.2447,171.9897,172.0091,29040.0
2017-04-24 14:00:00,176.88,178.02,176.8,177.96,35469.0,172.087,173.1961,172.0091,173.1377,35469.0
2017-04-24 14:30:00,177.97,177.97,177.27,177.44,20888.0,173.1474,173.1474,172.4664,172.6318,20888.0
2017-04-24 15:00:00,177.47,177.98,177.32,177.57,39860.0,172.661,173.1572,172.5151,172.7583,39860.0
2017-04-24 15:30:00,177.57,178.11,177.48,177.91,109787.0,172.7583,173.2836,172.6707,173.0891,109787.0
2017-04-25 09:30:00,177.63,178.45,176.67,177.44,82623.0,172.8167,173.6144,171.8827,172.6318,82623.0
2017-04-25 10:00:00,177.26,178.04,176.84,177.59,42773.0,172.4567,173.2155,172.0481,172.7777,42773.0
2017-04-25 10:30:00,177.59,178.21,176.73,177.01,62836.0,172.7777,173.3809,171.941,172.2135,62836.0
2017-04-25 11:00:00,177.06,177.38,176.76,176.76,49197.0,172.2621,172.5734,171.9702,171.9702,49197.0
2017-04-25 11:30:00,176.84,176.86,176.41,176.55,27647.0,172.0481,172.0675,171.6297,171.7659,27647.0
2017-04-25 12:00:00,176.56,176.57,175.87,176.0,24048.0,171.7756,171.7854,171.1043,171.2308,24048.0
2017-04-25 12:30:00,175.95,176.04,175.12,175.17,62263.0,171.1822,171.2697,170.3747,170.4233,62263.0
2017-04-25 13:00:00,175.26,177.0,175.14,176.9,93231.0,170.5109,172.2037,170.3941,172.1064,93231.0
2017-04-25 13:30:00,176.94,177.61,176.85,177.61,41523.0,172.1453,172.7972,172.0578,172.7972,41523.0
2017-04-25 14:00:00,177.51,177.59,177.08,177.45,30706.0,172.6999,172.7777,172.2816,172.6415,30706.0
2017-04-25 14:30:00,177.42,177.45,177.04,177.14,32143.0,172.6123,172.6415,172.2426,172.3399,32143.0
2017-04-25 15:00:00,177.17,177.47,177.05,177.31,36461.0,172.3691,172.661,172.2524,172.5053,36461.0
2017-04-25 15:30:00,177.31,177.31,176.22,176.27,120584.0,172.5053,172.5053,171.4449,171.4935,120584.0
2017-04-26 09:30:00,176.92,178.62,175.9,178.03,85887.0,172.1259,173.7798,171.1335,173.2058,85887.0
2017-04-26 10:00:00,178.06,178.27,176.46,177.02,52259.0,173.235,173.4393,171.6784,172.2232,52259.0
2017-04-26 10:30:00,177.37,177.92,177.09,177.38,40044.0,172.5637,173.0988,172.2913,172.5734,40044.0
2017-04-26 11:00:00,177.33,178.86,177.33,178.44,20762.0,172.5248,174.0133,172.5248,173.6047,20762.0
2017-04-26 11:30:00,178.7,178.72,176.4,176.66,56468.0,173.8577,173.8771,171.62,171.8729,56468.0
2017-04-26 12:00:00,176.76,176.87,176.24,176.81,31164.0,171.9702,172.0772,171.4643,172.0189,31164.0
2017-04-26 12:30:00,176.81,177.35,176.81,177.19,13603.0,172.0189,172.5442,172.0189,172.3886,13603.0
2017-04-26 13:00:00,177.32,177.53,176.79,176.8,13276.0,172.5151,172.7194,171.9994,172.0091,13276.0
2017-04-26 13:30:00,176.79,177.54,176.79,176.95,14417.0,171.9994,172.7291,171.9994,172.1551,14417.0
2017-04-26 14:00:00,176.87,177.1,176.58,176.71,16207.0,172.0772,172.301,171.7951,171.9216,16207.0
2017-04-26 14:30:00,176.68,177.19,176.68,176.82,10880.0,171.8924,172.3886,171.8924,172.0286,10880.0
2017-04-26 15:00:00,176.82,177.32,176.82,177.14,14348.0,172.0286,172.5151,172.0286,172.3399,14348.0
2017-04-26 15:30:00,177.17,177.32,176.42,176.5,65873.0,172.3691,172.5151,171.6394,171.7173,65873.0
2017-04-27 09:30:00,176.1,178.15,176.1,176.56,27883.0,171.3281,173.3226,171.3281,171.7756,27883.0
2017-04-27 10:00:00,176.54,176.81,175.38,175.45,19324.0,171.7562,172.0189,170.6276,170.6957,19324.0
2017-04-27 10:30:00,175.6,175.99,174.95,175.28,33633.0,170.8417,171.2211,170.2093,170.5303,33633.0
2017-04-27 11:00:00,175.27,175.81,175.1,175.43,24668.0,170.5206,171.046,170.3552,170.6763,24668.0
2017-04-27 11:30:00,175.4,175.83,175.26,175.55,21913.0,170.6471,171.0654,170.5109,170.793,21913.0
2017-04-27 12:00:00,175.44,176.38,175.35,176.38,23831.0,170.686,171.6005,170.5984,171.6005,23831.0
2017-04-27 12:30:00,176.43,177.21,176.32,177.05,47358.0,171.6492,172.408,171.5422,172.2524,47358.0
2017-04-27 13:00:00,177.05,177.06,176.74,176.96,24625.0,172.2524,172.2621,171.9508,172.1648,24625.0
2017-04-27 13:30:00,177.03,177.26,176.77,176.97,40537.0,172.2329,172.4567,171.98,172.1745,40537.0
2017-04-27 14:00:00,176.89,177.18,176.89,176.91,31811.0,172.0967,172.3788,172.0967,172.1162,31811.0
2017-04-27 14:30:00,176.87,177.23,176.87,177.14,30920.0,172.0772,172.4275,172.0772,172.3399,30920.0
2017-04-27 15:00:00,177.13,177.22,176.88,177.09,35782.0,172.3302,172.4178,172.087,172.2913,35782.0
2017-04-27 15:30:00,177.08,177.13,176.62,176.86,65588.0,172.2816,172.3302,171.834,172.0675,65588.0
2017-04-28 09:30:00,177.21,177.31,176.44,177.1,49056.0,172.408,172.5053,171.6589,172.301,49056.0
2017-04-28 10:00:00,177.1,177.26,175.71,175.71,35437.0,172.301,172.4567,170.9487,170.9487,35437.0
2017-04-28 10:30:00,175.71,176.25,175.34,176.04,25573.0,170.9487,171.474,170.5887,171.2697,25573.0
2017-04-28 11:00:00,176.04,176.04,175.37,175.77,22798.0,171.2697,171.2697,170.6179,171.0071,22798.0
2017-04-28 11:30:00,175.73,176.03,175.24,175.74,23682.0,170.9681,171.26,170.4914,170.9779,23682.0
2017-04-28 12:00:00,175.74,176.02,175.58,175.86,15559.0,170.9779,171.2503,170.8222,171.0946,15559.0
2017-04-28 12:30:00,175.99,176.14,175.81,175.91,14407.0,171.2211,171.367,171.046,171.1433,14407.0
2017-04-28 13:00:00,175.95,176.75,175.95,176.66,18863.0,171.1822,171.9605,171.1822,171.8729,18863.0
2017-04-28 13:30:00,176.66,176.8,176.31,176.41,14947.0,171.8729,172.0091,171.5324,171.6297,14947.0
2017-04-28 14:00:00,176.41,176.73,175.99,176.11,21476.0,171.6297,171.941,171.2211,171.3378,21476.0
2017-04-28 14:30:00,176.26,176.3,175.77,175.83,20097.0,171.4838,171.5227,171.0071,171.0654,20097.0
2017-04-28 15:00:00,175.89,176.4,175.63,175.64,37812.0,171.1238,171.62,170.8708,170.8806,37812.0
2017-04-28 15:30:00,175.65,176.36,175.61,176.1,162804.0,170.8903,171.5811,170.8514,171.3281,162804.0
2017-05-01 09:30:00,176.44,176.54,175.62,176.38,38309.0,171.6589,171.7562,170.8611,171.6005,38309.0
2017-05-01 10:00:00,176.34,176.34,175.06,175.48,50434.0,171.5616,171.5616,170.3163,170.7249,50434.0
2017-05-01 10:30:00,175.49,176.85,175.49,176.49,53828.0,170.7346,172.0578,170.7346,171.7075,53828.0
2017-05-01 11:00:00,176.53,176.53,175.9,176.33,37593.0,171.7465,171.7465,171.1335,171.5519,37593.0
2017-05-01 11:30:00,176.33,176.43,175.69,176.09,26264.0,171.5519,171.6492,170.9292,171.3184,26264.0
2017-05-01 12:00:00,176.08,176.21,175.67,175.82,38267.0,171.3087,171.4351,170.9098,171.0557,38267.0
2017-05-01 12:30:00,175.83,176.37,175.74,176.17,21657.0,171.0654,171.5908,170.9779,171.3962,21657.0
2017-05-01 13:00:00,176.25,177.05,176.13,176.7,24313.0,171.474,172.2524,171.3573,171.9119,24313.0
2017-05-01 13:30:00,176.7,176.74,176.46,176.54,25412.0,171.9119,171.9508,171.6784,171.7562,25412.0
2017-05-01 14:00:00,176.6,176.68,176.2,176.44,19083.0,171.8146,171.8924,171.4254,171.6589,19083.0
2017-05-01 14:30:00,176.43,176.66,175.95,175.97,26260.0,171.6492,171.8729,171.1822,171.2016,26260.0
2017-05-01 15:00:00,175.97,176.61,175.97,176.37,26643.0,171.2016,171.8243,171.2016,171.5908,26643.0
2017-05-01 15:30:00,176.35,176.62,176.09,176.09,57820.0,171.5713,171.834,171.3184,171.3184,57820.0
2017-05-02 09:30:00,176.08,177.23,175.74,175.74,34483.0,171.3087,172.4275,170.9779,170.9779,34483.0
2017-05-02 10:00:00,175.8,176.44,175.71,176.31,35439.0,171.0362,171.6589,170.9487,171.5324,35439.0
2017-05-02 10:30:00,176.34,176.4,175.67,175.67,21403.0,171.5616,171.62,170.9098,170.9098,21403.0
2017-05-02 11:00:00,175.58,176.5,175.5,176.5,20066.0,170.8222,171.7173,170.7444,171.7173,20066.0
2017-05-02 11:30:00,176.5,177.15,176.35,177.02,66857.0,171.7173,172.3497,171.5713,172.2232,66857.0
2017-05-02 12:00:00,176.99,177.55,176.61,177.54,30564.0,172.194,172.7388,171.8243,172.7291,30564.0
2017-05-02 12:30:00,177.54,178.05,176.67,177.54,78685.0,172.7291,173.2253,171.8827,172.7291,78685.0
2017-05-02 13:00:00,177.47,178.12,177.37,178.01,51290.0,172.661,173.2934,172.5637,173.1864,51290.0
2017-05-02 13:30:00,177.95,178.42,177.8,178.18,21037.0,173.128,173.5852,172.982,173.3517,21037.0
2017-05-02 14:00:00,178.1,178.24,177.99,178.06,20830.0,173.2739,173.4101,173.1669,173.235,20830.0
2017-05-02 14:30:00,178.06,178.33,178.03,178.28,32923.0,173.235,173.4977,173.2058,173.449,32923.0
2017-05-02 15:00:00,178.27,178.74,178.21,178.34,33360.0,173.4393,173.8966,173.3809,173.5074,33360.0
2017-05-02 15:30:00,178.34,178.75,178.3,178.65,52111.0,173.5074,173.9063,173.4685,173.809,52111.0
2017-05-03 09:30:00,178.12,179.72,177.53,178.73,36587.0,173.2934,174.85,172.7194,173.8868,36587.0
2017-05-03 10:00:00,178.66,179.63,178.51,179.28,55914.0,173.8187,174.7625,173.6728,174.4219,55914.0
2017-05-03 10:30:00,179.28,179.28,177.73,177.85,35446.0,174.4219,174.4219,172.9139,173.0307,35446.0
2017-05-03 11:00:00,177.76,179.17,177.5,178.66,54828.0,172.9431,174.3149,172.6902,173.8187,54828.0
2017-05-03 11:30:00,178.68,178.68,177.55,178.07,21487.0,173.8382,173.8382,172.7388,173.2447,21487.0
2017-05-03 12:00:00,178.07,178.32,177.85,177.91,23987.0,173.2447,173.488,173.0307,173.0891,23987.0
2017-05-03 12:30:00,177.91,177.92,177.5,177.61,20143.0,173.0891,173.0988,172.6902,172.7972,20143.0
2017-05-03 13:00:00,177.57,177.72,177.43,177.64,21929.0,172.7583,172.9042,172.6221,172.8264,21929.0
2017-05-03 13:30:00,177.68,177.81,177.52,177.64,23273.0,172.8653,172.9918,172.7096,172.8264,23273.0
2017-05-03 14:00:00,177.77,177.8,177.42,177.51,35747.0,172.9529,172.982,172.6123,172.6999,35747.0
2017-05-03 14:30:00,177.53,177.67,177.3,177.55,49690.0,172.7194,172.8556,172.4956,172.7388,49690.0
2017-05-03 15:00:00,177.58,177.67,177.24,177.47,46415.0,172.768,172.8556,172.4372,172.661,46415.0
2017-05-03 15:30:00,177.47,177.6,177.12,177.32,95058.0,172.661,172.7875,172.3205,172.5151,95058.0
2017-05-04 09:30:00,177.4,179.42,177.4,179.33,40852.0,172.5929,174.5581,172.5929,174.4706,40852.0
2017-05-04 10:00:00,179.45,179.95,178.72,179.03,44298.0,174.5873,175.0738,173.8771,174.1787,44298.0
2017-05-04 10:30:00,179.03,179.75,178.96,179.71,31782.0,174.1787,174.8792,174.1106,174.8403,31782.0
2017-05-04 11:00:00,179.71,179.94,179.0,179.57,177247.0,174.8403,175.0641,174.1495,174.7041,177247.0
2017-05-04 11:30:00,179.57,180.99,179.48,180.43,31968.0,174.7041,176.0856,174.6165,175.5408,31968.0
2017-05-04 12:00:00,180.49,180.5,179.56,179.95,18496.0,175.5992,175.6089,174.6944,175.0738,18496.0
2017-05-04 12:30:00,179.89,180.29,179.78,180.21,20058.0,175.0154,175.4046,174.9084,175.3267,20058.0
2017-05-04 13:00:00,180.2,180.26,179.43,179.48,17664.0,175.317,175.3754,174.5679,174.6165,17664.0
2017-05-04 13:30:00,179.48,180.4,179.39,180.15,17086.0,174.6165,175.5116,174.529,175.2684,17086.0
2017-05-04 14:00:00,180.18,180.34,179.81,180.04,28144.0,175.2976,175.4532,174.9376,175.1613,28144.0
2017-05-04 14:30:00,180.05,180.18,179.66,179.67,25173.0,175.1711,175.2976,174.7916,174.8014,25173.0
2017-05-04 15:00:00,179.66,179.79,179.39,179.62,29911.0,174.7916,174.9181,174.529,174.7527,29911.0
2017-05-04 15:30:00,179.63,179.89,179.53,179.83,54551.0,174.7625,175.0154,174.6652,174.957,54551.0
2017-05-05 09:30:00,180.34,181.27,179.76,180.94,43530.0,175.4532,176.358,174.8889,176.037,43530.0
2017-05-05 10:00:00,180.58,181.55,180.58,181.05,58462.0,175.6867,176.6304,175.6867,176.144,58462.0
2017-05-05 10:30:00,181.07,182.91,180.76,182.26,45219.0,176.1634,177.9536,175.8618,177.3212,45219.0
2017-05-05 11:00:00,182.29,183.06,182.23,182.7,46112.0,177.3504,178.0995,177.292,177.7493,46112.0
2017-05-05 11:30:00,182.71,184.25,182.7,184.25,53606.0,177.759,179.2573,177.7493,179.2573,53606.0
2017-05-05 12:00:00,184.24,184.24,183.55,183.63,32818.0,179.2475,179.2475,178.5762,178.6541,32818.0
2017-05-05 12:30:00,183.64,183.8,183.2,183.61,31440.0,178.6638,178.8195,178.2357,178.6346,31440.0
2017-05-05 13:00:00,183.63,184.23,183.52,183.92,31758.0,178.6541,179.2378,178.547,178.9362,31758.0
2017-05-05 13:30:00,183.97,184.41,183.84,184.22,24396.0,178.9849,179.4129,178.8584,179.2281,24396.0
2017-05-05 14:00:00,184.22,184.72,184.12,184.72,39735.0,179.2281,179.7145,179.1308,179.7145,39735.0
2017-05-05 14:30:00,184.72,185.32,184.61,184.96,47620.0,179.7145,180.2983,179.6075,179.948,47620.0
2017-05-05 15:00:00,184.96,185.1,184.7,185.0,49830.0,179.948,180.0842,179.6951,179.9869,49830.0
2017-05-05 15:30:00,185.02,185.26,184.92,185.2,103278.0,180.0064,180.2399,179.9091,180.1815,103278.0
2017-05-08 09:30:00,185.09,187.38,185.09,187.29,50682.0,180.0745,182.3025,180.0745,182.2149,50682.0
2017-05-08 10:00:00,187.29,187.5,186.23,186.28,48797.0,182.2149,182.4192,181.1836,181.2323,48797.0
2017-05-08 10:30:00,186.37,186.75,186.01,186.62,29936.0,181.3198,181.6895,180.9696,181.563,29936.0
2017-05-08 11:00:00,186.66,186.9,185.92,186.18,37897.0,181.602,181.8355,180.882,181.135,37897.0
2017-05-08 11:30:00,186.21,186.99,186.17,186.66,33999.0,181.1642,181.923,181.1252,181.602,33999.0
2017-05-08 12:00:00,186.61,186.95,186.57,186.82,32889.0,181.5533,181.8841,181.5144,181.7576,32889.0
2017-05-08 12:30:00,186.78,187.21,186.66,187.21,19248.0,181.7187,182.1371,181.602,182.1371,19248.0
2017-05-08 13:00:00,187.18,187.18,186.86,186.99,27037.0,182.1079,182.1079,181.7965,181.923,27037.0
2017-05-08 13:30:00,186.99,187.5,186.91,187.39,37419.0,181.923,182.4192,181.8452,182.3122,37419.0
2017-05-08 14:00:00,187.36,187.36,186.79,186.98,33675.0,182.283,182.283,181.7284,181.9133,33675.0
2017-05-08 14:30:00,186.98,187.41,186.98,187.28,30966.0,181.9133,182.3316,181.9133,182.2052,30966.0
2017-05-08 15:00:00,187.28,187.51,187.1,187.3,58682.0,182.2052,182.4289,182.03,182.2246,58682.0
2017-05-08 15:30:00,187.33,187.5,186.68,186.9,134580.0,182.2538,182.4192,181.6214,181.8355,134580.0
2017-05-09 09:30:00,187.77,189.79,186.55,188.12,59203.0,182.6819,184.6471,181.4949,183.0224,59203.0
2017-05-09 10:00:00,188.31,190.3,188.13,190.19,76934.0,183.2072,185.1433,183.0321,185.0363,76934.0
2017-05-09 10:30:00,190.09,190.93,189.51,190.87,73123.0,184.939,185.7563,184.3747,185.6979,73123.0
2017-05-09 11:00:00,190.81,191.78,190.69,191.16,59874.0,185.6395,186.5832,185.5228,185.98,59874.0
2017-05-09 11:30:00,191.28,192.46,190.88,190.89,68373.0,186.0968,187.2448,185.7076,185.7173,68373.0
2017-05-09 12:00:00,190.95,191.66,190.83,191.26,40704.0,185.7757,186.4665,185.659,186.0773,40704.0
2017-05-09 12:30:00,191.3,192.15,190.92,191.15,41477.0,186.1162,186.9432,185.7465,185.9703,41477.0
2017-05-09 13:00:00,191.16,191.27,190.6,190.76,39539.0,185.98,186.087,185.4352,185.5909,39539.0
2017-05-09 13:30:00,190.76,191.21,190.76,191.0,54538.0,185.5909,186.0287,185.5909,185.8244,54538.0
2017-05-09 14:00:00,191.05,191.63,191.05,191.62,63049.0,185.873,186.4373,185.873,186.4276,63049.0
2017-05-09 14:30:00,191.61,192.34,191.52,192.34,73628.0,186.4178,187.128,186.3303,187.128,73628.0
2017-05-09 15:00:00,192.31,192.53,191.81,191.94,57297.0,187.0989,187.3129,186.6124,186.7389,57297.0
2017-05-09 15:30:00,191.95,191.95,191.22,191.37,117307.0,186.7486,186.7486,186.0384,186.1843,117307.0
2017-05-10 09:30:00,190.06,190.69,188.1,188.96,106347.0,184.9098,185.5228,183.0029,183.8396,106347.0
2017-05-10 10:00:00,188.71,189.38,188.5,188.6,127010.0,183.5964,184.2483,183.3921,183.4894,127010.0
2017-05-10 10:30:00,188.7,190.37,188.63,190.37,120078.0,183.5867,185.2114,183.5186,185.2114,120078.0
2017-05-10 11:00:00,190.39,191.78,190.19,191.5,36044.0,185.2309,186.5832,185.0363,186.3108,36044.0
2017-05-10 11:30:00,191.55,191.67,191.04,191.06,135376.0,186.3595,186.4762,185.8633,185.8827,135376.0
2017-05-10 12:00:00,191.06,191.11,190.76,190.83,24907.0,185.8827,185.9314,185.5909,185.659,24907.0
2017-05-10 12:30:00,190.87,190.95,190.66,190.84,42160.0,185.6979,185.7757,185.4936,185.6687,42160.0
2017-05-10 13:00:00,190.84,191.8,190.75,191.7,38811.0,185.6687,186.6027,185.5811,186.5054,38811.0
2017-05-10 13:30:00,191.69,191.89,191.2,191.26,68119.0,186.4957,186.6902,186.0189,186.0773,68119.0
2017-05-10 14:00:00,191.26,191.93,191.08,191.62,105023.0,186.0773,186.7292,185.9022,186.4276,105023.0
2017-05-10 14:30:00,191.67,192.3,191.61,191.84,91226.0,186.4762,187.0891,186.4178,186.6416,91226.0
2017-05-10 15:00:00,191.84,192.46,191.76,192.38,90414.0,186.6416,187.2448,186.5638,187.167,90414.0
2017-05-10 15:30:00,192.38,192.7,192.21,192.59,156777.0,187.167,187.4783,187.0016,187.3713,156777.0
2017-05-11 09:30:00,193.92,194.73,192.53,193.46,155696.0,188.6652,189.4533,187.3129,188.2177,155696.0
2017-05-11 10:00:00,193.73,194.09,191.5,191.9,328081.0,188.4804,188.8306,186.3108,186.7,328081.0
2017-05-11 10:30:00,191.82,193.06,191.62,192.59,136281.0,186.6221,187.8285,186.4276,187.3713,136281.0
2017-05-11 11:00:00,192.72,193.08,191.06,191.06,46644.0,187.4977,187.848,185.8827,185.8827,46644.0
2017-05-11 11:30:00,190.91,191.12,190.03,190.35,33359.0,185.7368,185.9411,184.8806,185.192,33359.0
2017-05-11 12:00:00,190.34,190.37,188.4,188.6,51193.0,185.1822,185.2114,183.2948,183.4894,51193.0
2017-05-11 12:30:00,188.66,189.59,188.39,189.44,44887.0,183.5478,184.4526,183.2851,184.3066,44887.0
2017-05-11 13:00:00,189.48,189.95,189.39,189.49,40407.0,184.3455,184.8028,184.258,184.3553,40407.0
2017-05-11 13:30:00,189.44,189.59,188.9,189.13,51802.0,184.3066,184.4526,183.7813,184.005,51802.0
2017-05-11 14:00:00,189.16,189.64,188.94,189.25,71765.0,184.0342,184.5012,183.8202,184.1218,71765.0
2017-05-11 14:30:00,189.25,189.68,189.0,189.05,31582.0,184.1218,184.5401,183.8786,183.9272,31582.0
2017-05-11 15:00:00,189.0,189.2,188.71,188.8,29426.0,183.8786,184.0731,183.5964,183.684,29426.0
2017-05-11 15:30:00,188.73,188.9,188.53,188.57,85650.0,183.6159,183.7813,183.4213,183.4602,85650.0
2017-05-12 09:30:00,187.4,187.65,179.63,180.27,146179.0,182.3219,182.5651,174.7625,175.3851,146179.0
2017-05-12 10:00:00,180.21,180.79,177.6,178.32,172631.0,175.3267,175.891,172.7875,173.488,172631.0
2017-05-12 10:30:00,178.25,179.48,177.44,177.78,80802.0,173.4199,174.6165,172.6318,172.9626,80802.0
2017-05-12 11:00:00,177.83,178.17,175.75,175.83,72702.0,173.0112,173.342,170.9876,171.0654,72702.0
2017-05-12 11:30:00,175.83,176.21,175.26,175.51,49985.0,171.0654,171.4351,170.5109,170.7541,49985.0
2017-05-12 12:00:00,175.58,175.96,174.39,175.11,59911.0,170.8222,171.1919,169.6644,170.3649,59911.0
2017-05-12 12:30:00,175.2,175.2,173.42,173.42,43837.0,170.4525,170.4525,168.7207,168.7207,43837.0
2017-05-12 13:00:00,173.58,173.74,172.38,172.87,102066.0,168.8764,169.0321,167.7089,168.1856,102066.0
2017-05-12 13:30:00,173.15,173.2,171.68,172.02,119199.0,168.458,168.5067,167.0279,167.3587,119199.0
2017-05-12 14:00:00,172.08,172.71,171.0,172.13,118070.0,167.417,168.03,166.3663,167.4657,118070.0
2017-05-12 14:30:00,172.08,172.77,170.16,172.77,214860.0,167.417,168.0883,165.5491,168.0883,214860.0
2017-05-12 15:00:00,172.72,173.93,172.62,173.25,235614.0,168.0397,169.2169,167.9424,168.5553,235614.0
2017-05-12 15:30:00,173.25,174.19,172.88,173.41,420211.0,168.5553,169.4699,168.1954,168.711,420211.0
2017-05-15 09:30:00,174.68,175.2,173.15,174.81,128525.0,169.9466,170.4525,168.458,170.0731,128525.0
2017-05-15 10:00:00,175.13,175.64,174.52,175.64,106762.0,170.3844,170.8806,169.7909,170.8806,106762.0
2017-05-15 10:30:00,175.83,176.26,175.32,176.05,67492.0,171.0654,171.4838,170.5692,171.2795,67492.0
2017-05-15 11:00:00,176.02,177.49,175.98,177.44,60516.0,171.2503,172.6804,171.2114,172.6318,60516.0
2017-05-15 11:30:00,177.37,177.69,176.1,177.25,76786.0,172.5637,172.875,171.3281,172.4469,76786.0
2017-05-15 12:00:00,177.25,177.45,177.04,177.35,60609.0,172.4469,172.6415,172.2426,172.5442,60609.0
2017-05-15 12:30:00,177.38,177.46,176.89,177.06,68131.0,172.5734,172.6513,172.0967,172.2621,68131.0
2017-05-15 13:00:00,177.07,177.07,175.65,176.4,68652.0,172.2718,172.2718,170.8903,171.62,68652.0
2017-05-15 13:30:00,176.39,177.26,176.39,176.73,42285.0,171.6103,172.4567,171.6103,171.941,42285.0
2017-05-15 14:00:00,176.78,177.36,175.94,176.02,39155.0,171.9897,172.554,171.1724,171.2503,39155.0
2017-05-15 14:30:00,175.94,176.62,175.87,176.0,50604.0,171.1724,171.834,171.1043,171.2308,50604.0
2017-05-15 15:00:00,176.08,176.81,175.88,176.34,77179.0,171.3087,172.0189,171.1141,171.5616,77179.0
2017-05-15 15:30:00,176.42,176.55,175.58,175.76,215485.0,171.6394,171.7659,170.8222,170.9973,215485.0
2017-05-16 09:30:00,175.4,175.4,172.35,172.35,47397.0,170.6471,170.6471,167.6797,167.6797,47397.0
2017-05-16 10:00:00,172.55,173.41,171.69,171.91,47431.0,167.8743,168.711,167.0376,167.2517,47431.0
2017-05-16 10:30:00,171.86,173.0,171.82,172.86,38672.0,167.203,168.3121,167.1641,168.1759,38672.0
2017-05-16 11:00:00,172.81,174.13,172.64,174.13,22091.0,168.1273,169.4115,167.9619,169.4115,22091.0
2017-05-16 11:30:00,174.0,174.02,173.28,173.62,18041.0,169.285,169.3045,168.5845,168.9153,18041.0
2017-05-16 12:00:00,173.64,174.15,173.36,173.77,26914.0,168.9348,169.431,168.6624,169.0612,26914.0
2017-05-16 12:30:00,173.83,174.11,173.02,173.02,33534.0,169.1196,169.392,168.3316,168.3316,33534.0
2017-05-16 13:00:00,173.0,173.27,172.61,172.69,13082.0,168.3121,168.5748,167.9327,168.0105,13082.0
2017-05-16 13:30:00,172.71,172.77,172.14,172.32,17973.0,168.03,168.0883,167.4754,167.6505,17973.0
2017-05-16 14:00:00,172.17,172.73,172.17,172.7,23863.0,167.5046,168.0494,167.5046,168.0202,23863.0
2017-05-16 14:30:00,172.78,173.2,172.78,173.15,16606.0,168.0981,168.5067,168.0981,168.458,16606.0
2017-05-16 15:00:00,173.13,173.27,172.78,172.82,35424.0,168.4386,168.5748,168.0981,168.137,35424.0
2017-05-16 15:30:00,172.78,172.91,172.54,172.63,77985.0,168.0981,168.2246,167.8646,167.9521,77985.0
2017-05-17 09:30:00,170.6,171.32,169.77,169.91,42219.0,165.9771,166.6776,165.1696,165.3058,42219.0
2017-05-17 10:00:00,169.87,170.97,169.5,169.78,21757.0,165.2669,166.3371,164.907,165.1794,21757.0
2017-05-17 10:30:00,169.8,170.14,169.01,169.18,20913.0,165.1988,165.5296,164.4302,164.5956,20913.0
2017-05-17 11:00:00,169.22,169.66,168.82,168.82,27547.0,164.6345,165.0626,164.2454,164.2454,27547.0
2017-05-17 11:30:00,168.8,169.28,168.68,168.93,25029.0,164.2259,164.6929,164.1092,164.3524,25029.0
2017-05-17 12:00:00,168.91,169.17,168.5,168.71,36410.0,164.3329,164.5859,163.9341,164.1384,36410.0
2017-05-17 12:30:00,168.86,169.6,168.81,169.57,17836.0,164.2843,165.0042,164.2357,164.9751,17836.0
2017-05-17 13:00:00,169.53,169.63,168.85,169.21,34518.0,164.9361,165.0334,164.2746,164.6248,34518.0
2017-05-17 13:30:00,169.11,169.31,168.74,169.26,21768.0,164.5275,164.7221,164.1675,164.6735,21768.0
2017-05-17 14:00:00,169.26,169.64,168.73,169.33,29990.0,164.6735,165.0432,164.1578,164.7416,29990.0
2017-05-17 14:30:00,169.21,169.73,169.0,169.29,40160.0,164.6248,165.1307,164.4205,164.7026,40160.0
2017-05-17 15:00:00,169.25,169.81,169.2,169.67,48033.0,164.6637,165.2086,164.6151,165.0723,48033.0
2017-05-17 15:30:00,169.67,169.82,169.34,169.47,115254.0,165.0723,165.2183,164.7513,164.8778,115254.0
2017-05-18 09:30:00,169.76,169.79,168.18,168.22,21967.0,165.1599,165.1891,163.6227,163.6616,21967.0
2017-05-18 10:00:00,168.37,170.3,168.36,169.9,32228.0,163.8076,165.6853,163.7978,165.2961,32228.0
2017-05-18 10:30:00,169.79,169.98,168.68,169.0,25599.0,165.1891,165.3739,164.1092,164.4205,25599.0
2017-05-18 11:00:00,168.97,169.6,168.86,169.54,39509.0,164.3913,165.0042,164.2843,164.9459,39509.0
2017-05-18 11:30:00,169.54,169.55,168.71,169.03,11453.0,164.9459,164.9556,164.1384,164.4497,11453.0
2017-05-18 12:00:00,169.02,169.34,168.5,169.17,18920.0,164.44,164.7513,163.9341,164.5859,18920.0
2017-05-18 12:30:00,169.21,169.28,168.35,168.37,56436.0,164.6248,164.6929,163.7881,163.8076,56436.0
2017-05-18 13:00:00,168.45,168.61,167.89,167.94,14319.0,163.8854,164.0411,163.3406,163.3892,14319.0
2017-05-18 13:30:00,167.93,168.92,167.93,168.65,29857.0,163.3795,164.3427,163.3795,164.08,29857.0
2017-05-18 14:00:00,168.68,169.76,168.67,169.57,111121.0,164.1092,165.1599,164.0994,164.9751,111121.0
2017-05-18 14:30:00,169.48,169.79,169.17,169.44,20839.0,164.8875,165.1891,164.5859,164.8486,20839.0
2017-05-18 15:00:00,169.5,169.63,169.19,169.33,29029.0,164.907,165.0334,164.6054,164.7416,29029.0
2017-05-18 15:30:00,169.41,169.58,169.02,169.11,67540.0,164.8194,164.9848,164.44,164.5275,67540.0
2017-05-19 09:30:00,170.1,170.19,168.11,168.33,33335.0,165.4907,165.5783,163.5546,163.7687,33335.0
2017-05-19 10:00:00,168.33,168.8,167.88,168.69,32747.0,163.7687,164.2259,163.3309,164.1189,32747.0
2017-05-19 10:30:00,168.68,169.66,168.04,168.8,30956.0,164.1092,165.0626,163.4865,164.2259,30956.0
2017-05-19 11:00:00,168.79,169.48,168.52,168.9,28335.0,164.2162,164.8875,163.9535,164.3232,28335.0
2017-05-19 11:30:00,168.97,169.34,168.25,168.25,33494.0,164.3913,164.7513,163.6908,163.6908,33494.0
2017-05-19 12:00:00,168.42,168.95,168.38,168.65,44999.0,163.8562,164.3719,163.8173,164.08,44999.0
2017-05-19 12:30:00,168.66,169.02,168.11,169.01,34952.0,164.0897,164.44,163.5546,164.4302,34952.0
2017-05-19 13:00:00,169.04,169.9,168.66,169.86,49547.0,164.4594,165.2961,164.0897,165.2572,49547.0
2017-05-19 13:30:00,169.8,170.02,169.36,170.01,14461.0,165.1988,165.4129,164.7707,165.4031,14461.0
2017-05-19 14:00:00,170.03,170.32,169.94,170.06,25294.0,165.4226,165.7047,165.335,165.4518,25294.0
2017-05-19 14:30:00,170.04,170.32,169.55,169.55,48637.0,165.4323,165.7047,164.9556,164.9556,48637.0
2017-05-19 15:00:00,169.61,169.82,169.1,169.14,49936.0,165.014,165.2183,164.5178,164.5567,49936.0
2017-05-19 15:30:00,169.06,169.47,169.01,169.21,83318.0,164.4789,164.8778,164.4302,164.6248,83318.0
2017-05-22 09:30:00,170.0,171.05,169.45,170.36,56687.0,165.3934,166.415,164.8583,165.7437,56687.0
2017-05-22 10:00:00,170.49,171.91,170.49,170.96,59630.0,165.8701,167.2517,165.8701,166.3274,59630.0
2017-05-22 10:30:00,171.12,171.22,170.28,170.55,44355.0,166.4831,166.5803,165.6658,165.9285,44355.0
2017-05-22 11:00:00,170.59,171.42,170.37,171.36,42726.0,165.9674,166.7749,165.7534,166.7166,42726.0
2017-05-22 11:30:00,171.45,171.48,170.85,171.22,38770.0,166.8041,166.8333,166.2204,166.5803,38770.0
2017-05-22 12:00:00,171.14,171.97,171.02,171.23,45050.0,166.5025,167.31,166.3858,166.5901,45050.0
2017-05-22 12:30:00,171.27,171.27,170.31,170.64,49247.0,166.629,166.629,165.695,166.0161,49247.0
2017-05-22 13:00:00,170.64,171.3,170.63,170.91,22779.0,166.0161,166.6582,166.0063,166.2787,22779.0
2017-05-22 13:30:00,170.94,171.14,170.34,170.68,59397.0,166.3079,166.5025,165.7242,166.055,59397.0
2017-05-22 14:00:00,170.7,170.75,170.25,170.39,35213.0,166.0744,166.1231,165.6366,165.7728,35213.0
2017-05-22 14:30:00,170.41,170.46,170.13,170.3,54144.0,165.7923,165.8409,165.5199,165.6853,54144.0
2017-05-22 15:00:00,170.31,170.48,169.83,169.9,66420.0,165.695,165.8604,165.228,165.2961,66420.0
2017-05-22 15:30:00,169.94,170.31,169.75,170.09,128093.0,165.335,165.695,165.1502,165.481,128093.0
2017-05-23 09:30:00,170.23,170.84,168.59,168.59,51850.0,165.6172,166.2106,164.0216,164.0216,51850.0
2017-05-23 10:00:00,168.69,169.83,168.68,168.94,71151.0,164.1189,165.228,164.1092,164.3621,71151.0
2017-05-23 10:30:00,168.97,169.35,168.65,169.05,51114.0,164.3913,164.761,164.08,164.4691,51114.0
2017-05-23 11:00:00,169.06,170.16,169.05,170.06,51617.0,164.4789,165.5491,164.4691,165.4518,51617.0
2017-05-23 11:30:00,170.08,170.22,169.64,169.81,45950.0,165.4712,165.6074,165.0432,165.2086,45950.0
2017-05-23 12:00:00,169.82,169.98,169.16,169.65,39438.0,165.2183,165.3739,164.5762,165.0529,39438.0
2017-05-23 12:30:00,169.58,170.65,169.52,170.36,36458.0,164.9848,166.0258,164.9264,165.7437,36458.0
2017-05-23 13:00:00,170.36,170.7,169.98,170.5,49729.0,165.7437,166.0744,165.3739,165.8799,49729.0
2017-05-23 13:30:00,170.43,170.67,170.17,170.45,28637.0,165.8118,166.0453,165.5588,165.8312,28637.0
2017-05-23 14:00:00,170.5,170.74,170.35,170.35,15031.0,165.8799,166.1134,165.7339,165.7339,15031.0
2017-05-23 14:30:00,170.38,170.49,170.18,170.37,25104.0,165.7631,165.8701,165.5685,165.7534,25104.0
2017-05-23 15:00:00,170.34,170.45,169.58,169.59,25715.0,165.7242,165.8312,164.9848,164.9945,25715.0
2017-05-23 15:30:00,169.59,169.81,169.3,169.73,109538.0,164.9945,165.2086,164.7124,165.1307,109538.0
2017-05-24 09:30:00,169.88,170.08,168.28,168.45,35421.0,165.2767,165.4712,163.72,163.8854,35421.0
2017-05-24 10:00:00,168.45,169.5,168.39,169.5,32508.0,163.8854,164.907,163.827,164.907,32508.0
2017-05-24 10:30:00,169.5,170.21,169.28,169.3,25086.0,164.907,165.5977,164.6929,164.7124,25086.0
2017-05-24 11:00:00,169.27,169.61,169.2,169.32,27674.0,164.6832,165.014,164.6151,164.7318,27674.0
2017-05-24 11:30:00,169.4,169.86,168.98,169.18,12408.0,164.8097,165.2572,164.401,164.5956,12408.0
2017-05-24 12:00:00,169.12,169.3,169.07,169.09,14644.0,164.5373,164.7124,164.4886,164.5081,14644.0
2017-05-24 12:30:00,169.14,169.14,168.46,168.46,11862.0,164.5567,164.5567,163.8951,163.8951,11862.0
2017-05-24 13:00:00,168.5,169.04,168.48,168.61,199378.0,163.9341,164.4594,163.9146,164.0411,199378.0
2017-05-24 13:30:00,168.64,168.67,167.93,167.93,20215.0,164.0703,164.0994,163.3795,163.3795,20215.0
2017-05-24 14:00:00,167.94,168.14,167.54,167.6,23883.0,163.3892,163.5838,163.0001,163.0584,23883.0
2017-05-24 14:30:00,167.55,167.7,167.09,167.51,36633.0,163.0098,163.1557,162.5623,162.9709,36633.0
2017-05-24 15:00:00,167.54,167.85,167.18,167.78,46992.0,163.0001,163.3017,162.6498,163.2336,46992.0
2017-05-24 15:30:00,167.8,168.18,167.55,167.84,86290.0,163.253,163.6227,163.0098,163.2919,86290.0
2017-05-25 09:30:00,168.33,168.33,166.13,166.53,61782.0,163.7687,163.7687,161.6283,162.0174,61782.0
2017-05-25 10:00:00,166.53,168.19,166.26,167.85,78588.0,162.0174,163.6325,161.7548,163.3017,78588.0
2017-05-25 10:30:00,167.9,168.09,167.25,167.25,29704.0,163.3503,163.5352,162.7179,162.7179,29704.0
2017-05-25 11:00:00,167.01,167.72,166.77,167.2,27139.0,162.4844,163.1752,162.2509,162.6693,27139.0
2017-05-25 11:30:00,167.3,167.65,166.25,166.44,28756.0,162.7666,163.1071,161.745,161.9299,28756.0
2017-05-25 12:00:00,166.27,166.75,165.68,166.03,16923.0,161.7645,162.2315,161.1905,161.531,16923.0
2017-05-25 12:30:00,166.15,166.5,165.96,166.48,14966.0,161.6477,161.9882,161.4629,161.9688,14966.0
2017-05-25 13:00:00,166.61,166.61,166.15,166.36,22481.0,162.0953,162.0953,161.6477,161.852,22481.0
2017-05-25 13:30:00,166.33,167.12,166.32,167.11,20442.0,161.8229,162.5914,161.8131,162.5817,20442.0
2017-05-25 14:00:00,167.13,167.13,166.52,166.75,23085.0,162.6012,162.6012,162.0077,162.2315,23085.0
2017-05-25 14:30:00,166.75,166.91,166.28,166.3,26777.0,162.2315,162.3871,161.7742,161.7937,26777.0
2017-05-25 15:00:00,166.3,166.57,165.86,166.07,44567.0,161.7937,162.0564,161.3656,161.5699,44567.0
2017-05-25 15:30:00,166.07,166.72,166.05,166.28,79980.0,161.5699,162.2023,161.5504,161.7742,79980.0
2017-05-26 09:30:00,165.6,166.46,163.87,164.59,51664.0,161.1126,161.9493,159.4295,160.13,51664.0
2017-05-26 10:00:00,164.6,165.02,164.04,164.47,66792.0,160.1397,160.5484,159.5949,160.0133,66792.0
2017-05-26 10:30:00,164.44,165.54,164.38,164.77,63149.0,159.9841,161.0543,159.9257,160.3051,63149.0
2017-05-26 11:00:00,164.7,166.0,164.65,165.5,39394.0,160.237,161.5018,160.1884,161.0153,39394.0
2017-05-26 11:30:00,165.7,165.7,164.77,164.87,15240.0,161.2099,161.2099,160.3051,160.4024,15240.0
2017-05-26 12:00:00,164.88,165.47,164.71,165.11,58467.0,160.4121,160.9862,160.2468,160.6359,58467.0
2017-05-26 12:30:00,165.05,165.05,164.17,164.27,11971.0,160.5775,160.5775,159.7214,159.8187,11971.0
2017-05-26 13:00:00,164.41,164.72,164.09,164.38,36044.0,159.9549,160.2565,159.6436,159.9257,36044.0
2017-05-26 13:30:00,164.42,164.8,164.14,164.37,41266.0,159.9646,160.3343,159.6922,159.916,41266.0
2017-05-26 14:00:00,164.36,164.52,164.14,164.45,19816.0,159.9062,160.0619,159.6922,159.9938,19816.0
2017-05-26 14:30:00,164.5,164.54,164.24,164.45,20612.0,160.0424,160.0814,159.7895,159.9938,20612.0
2017-05-26 15:00:00,164.34,164.52,164.07,164.44,34481.0,159.8868,160.0619,159.6241,159.9841,34481.0
2017-05-26 15:30:00,164.4,164.96,164.4,164.81,98893.0,159.9452,160.49,159.9452,160.344,98893.0
2017-05-30 09:30:00,163.92,164.82,162.07,162.35,82651.0,159.4782,160.3538,157.6783,157.9507,82651.0
2017-05-30 10:00:00,162.19,162.89,161.88,162.52,59788.0,157.795,158.4761,157.4934,158.1161,59788.0
2017-05-30 10:30:00,162.48,163.32,162.3,162.47,98505.0,158.0772,158.8944,157.9021,158.0675,98505.0
2017-05-30 11:00:00,162.51,163.32,162.51,162.95,89457.0,158.1064,158.8944,158.1064,158.5344,89457.0
2017-05-30 11:30:00,162.88,163.33,162.82,163.21,47524.0,158.4663,158.9041,158.408,158.7874,47524.0
2017-05-30 12:00:00,163.22,163.56,162.8,162.88,52850.0,158.7971,159.1279,158.3885,158.4663,52850.0
2017-05-30 12:30:00,162.92,162.93,162.61,162.78,28660.0,158.5053,158.515,158.2037,158.3691,28660.0
2017-05-30 13:00:00,162.8,162.96,162.47,162.78,24511.0,158.3885,158.5442,158.0675,158.3691,24511.0
2017-05-30 13:30:00,162.79,162.93,162.44,162.69,22266.0,158.3788,158.515,158.0383,158.2815,22266.0
2017-05-30 14:00:00,162.69,162.86,162.46,162.63,26421.0,158.2815,158.4469,158.0577,158.2231,26421.0
2017-05-30 14:30:00,162.65,162.65,162.32,162.45,29728.0,158.2426,158.2426,157.9215,158.048,29728.0
2017-05-30 15:00:00,162.42,162.72,162.35,162.4,47569.0,158.0188,158.3107,157.9507,157.9993,47569.0
2017-05-30 15:30:00,162.39,162.8,162.25,162.72,110823.0,157.9896,158.3885,157.8534,158.3107,110823.0
2017-05-31 09:30:00,162.54,163.41,157.68,157.81,176545.0,158.1356,158.982,153.4072,153.5337,176545.0
2017-05-31 10:00:00,157.81,161.2,157.33,161.15,163565.0,153.5337,156.8319,153.0667,156.7832,163565.0
2017-05-31 10:30:00,161.23,163.0,160.76,162.48,124784.0,156.8611,158.5831,156.4038,158.0772,124784.0
2017-05-31 11:00:00,162.54,162.76,161.76,162.06,46737.0,158.1356,158.3496,157.3767,157.6686,46737.0
2017-05-31 11:30:00,161.93,162.97,161.85,162.43,72542.0,157.5421,158.5539,157.4643,158.0285,72542.0
2017-05-31 12:00:00,162.32,162.47,161.81,162.33,61568.0,157.9215,158.0675,157.4253,157.9312,61568.0
2017-05-31 12:30:00,162.2,162.88,162.16,162.34,36809.0,157.8048,158.4663,157.7659,157.941,36809.0
2017-05-31 13:00:00,162.33,162.9,162.14,162.74,42537.0,157.9312,158.4858,157.7464,158.3301,42537.0
2017-05-31 13:30:00,162.66,163.58,162.33,162.72,50922.0,158.2523,159.1474,157.9312,158.3107,50922.0
2017-05-31 14:00:00,162.86,163.17,162.42,163.01,24038.0,158.4469,158.7485,158.0188,158.5928,24038.0
2017-05-31 14:30:00,162.95,163.19,162.21,162.43,30141.0,158.5344,158.7679,157.8145,158.0285,30141.0
2017-05-31 15:00:00,162.54,163.11,162.47,162.91,53618.0,158.1356,158.6901,158.0675,158.4955,53618.0
2017-05-31 15:30:00,162.91,163.2,162.82,162.91,120245.0,158.4955,158.7777,158.408,158.4955,120245.0
2017-06-01 09:30:00,163.29,165.62,162.22,165.28,49159.0,158.8652,161.1321,157.8242,160.8013,49159.0
2017-06-01 10:00:00,165.27,165.78,164.74,165.78,101673.0,160.7916,161.2878,160.2759,161.2878,101673.0
2017-06-01 10:30:00,165.93,166.26,164.75,165.17,81549.0,161.4337,161.7548,160.2857,160.6943,81549.0
2017-06-01 11:00:00,165.08,165.96,164.99,165.65,118541.0,160.6067,161.4629,160.5192,161.1613,118541.0
2017-06-01 11:30:00,165.65,166.32,165.53,165.9,105553.0,161.1613,161.8131,161.0445,161.4045,105553.0
2017-06-01 12:00:00,165.75,167.34,165.75,167.07,53106.0,161.2586,162.8055,161.2586,162.5428,53106.0
2017-06-01 12:30:00,167.07,167.37,166.72,167.36,36753.0,162.5428,162.8347,162.2023,162.8249,36753.0
2017-06-01 13:00:00,167.32,167.96,167.32,167.87,26084.0,162.786,163.4087,162.786,163.3211,26084.0
2017-06-01 13:30:00,167.87,167.96,166.93,166.93,50552.0,163.3211,163.4087,162.4066,162.4066,50552.0
2017-06-01 14:00:00,166.97,167.61,166.97,167.53,59014.0,162.4455,163.0682,162.4455,162.9903,59014.0
2017-06-01 14:30:00,167.51,167.95,167.2,167.42,34288.0,162.9709,163.399,162.6693,162.8833,34288.0
2017-06-01 15:00:00,167.37,167.59,166.96,167.57,44986.0,162.8347,163.0487,162.4358,163.0293,44986.0
2017-06-01 15:30:00,167.58,167.6,166.86,167.06,172500.0,163.039,163.0584,162.3385,162.5331,172500.0
2017-06-02 09:30:00,167.05,167.53,166.75,167.08,22740.0,162.5233,162.9903,162.2315,162.5525,22740.0
2017-06-02 10:00:00,167.18,168.08,167.03,167.91,18480.0,162.6498,163.5254,162.5039,163.36,18480.0
2017-06-02 10:30:00,167.89,168.02,167.24,168.02,17886.0,163.3406,163.4671,162.7082,163.4671,17886.0
2017-06-02 11:00:00,168.04,169.31,167.92,169.19,46148.0,163.4865,164.7221,163.3698,164.6054,46148.0
2017-06-02 11:30:00,169.21,169.74,168.98,168.98,31964.0,164.6248,165.1405,164.401,164.401,31964.0
2017-06-02 12:00:00,169.06,169.06,168.66,168.91,9389.0,164.4789,164.4789,164.0897,164.3329,9389.0
2017-06-02 12:30:00,168.78,169.59,168.48,169.44,18288.0,164.2065,164.9945,163.9146,164.8486,18288.0
2017-06-02 13:00:00,169.31,169.31,168.79,168.84,35032.0,164.7221,164.7221,164.2162,164.2648,35032.0
2017-06-02 13:30:00,168.76,168.9,168.71,168.77,7721.0,164.187,164.3232,164.1384,164.1967,7721.0
2017-06-02 14:00:00,168.72,168.87,168.32,168.32,11382.0,164.1481,164.294,163.7589,163.7589,11382.0
2017-06-02 14:30:00,168.29,168.78,168.27,168.69,24566.0,163.7297,164.2065,163.7103,164.1189,24566.0
2017-06-02 15:00:00,168.6,168.6,168.02,168.26,12806.0,164.0313,164.0313,163.4671,163.7006,12806.0
2017-06-02 15:30:00,168.26,168.34,167.56,167.65,52217.0,163.7006,163.7784,163.0195,163.1071,52217.0
2017-06-05 09:30:00,166.89,167.46,165.92,166.91,34992.0,162.3677,162.9222,161.424,162.3871,34992.0
2017-06-05 10:00:00,166.81,168.15,166.81,167.14,30385.0,162.2898,163.5935,162.2898,162.6109,30385.0
2017-06-05 10:30:00,167.11,167.49,166.94,167.18,42299.0,162.5817,162.9514,162.4163,162.6498,42299.0
2017-06-05 11:00:00,167.4,167.4,166.08,166.74,29543.0,162.8639,162.8639,161.5796,162.2217,29543.0
2017-06-05 11:30:00,166.63,167.5,166.35,167.5,36885.0,162.1147,162.9612,161.8423,162.9612,36885.0
2017-06-05 12:00:00,167.51,167.58,166.91,166.91,20264.0,162.9709,163.039,162.3871,162.3871,20264.0
2017-06-05 12:30:00,166.99,167.11,166.62,166.97,55972.0,162.465,162.5817,162.105,162.4455,55972.0
2017-06-05 13:00:00,166.93,167.68,166.93,167.68,23500.0,162.4066,163.1363,162.4066,163.1363,23500.0
2017-06-05 13:30:00,167.49,168.13,167.37,167.95,10715.0,162.9514,163.5741,162.8347,163.399,10715.0
2017-06-05 14:00:00,167.97,168.25,167.67,168.08,30402.0,163.4184,163.6908,163.1265,163.5254,30402.0
2017-06-05 14:30:00,168.08,168.46,167.87,168.27,31199.0,163.5254,163.8951,163.3211,163.7103,31199.0
2017-06-05 15:00:00,168.27,168.56,168.19,168.28,34168.0,163.7103,163.9924,163.6325,163.72,34168.0
2017-06-05 15:30:00,168.37,168.6,168.09,168.16,52297.0,163.8076,164.0313,163.5352,163.6033,52297.0
2017-06-06 09:30:00,168.44,172.58,167.56,172.49,101747.0,163.8757,167.9035,163.0195,167.8159,101747.0
2017-06-06 10:00:00,172.22,173.18,171.53,172.77,95408.0,167.5533,168.4872,166.8819,168.0883,95408.0
2017-06-06 10:30:00,172.7,172.84,171.69,171.74,42198.0,168.0202,168.1564,167.0376,167.0863,42198.0
2017-06-06 11:00:00,171.81,172.05,170.91,171.2,40871.0,167.1544,167.3879,166.2787,166.5609,40871.0
2017-06-06 11:30:00,171.19,171.88,171.05,171.65,33347.0,166.5512,167.2225,166.415,166.9987,33347.0
2017-06-06 12:00:00,171.62,171.9,171.47,171.52,38787.0,166.9695,167.2419,166.8236,166.8722,38787.0
2017-06-06 12:30:00,171.49,172.07,171.43,171.97,35720.0,166.843,167.4073,166.7847,167.31,35720.0
2017-06-06 13:00:00,171.91,172.29,171.62,172.29,23919.0,167.2517,167.6214,166.9695,167.6214,23919.0
2017-06-06 13:30:00,172.19,172.25,171.75,171.77,21991.0,167.5241,167.5824,167.096,167.1154,21991.0
2017-06-06 14:00:00,171.91,172.36,171.83,172.29,52197.0,167.2517,167.6895,167.1738,167.6214,52197.0
2017-06-06 14:30:00,172.29,172.8,172.15,172.75,46016.0,167.6214,168.1175,167.4851,168.0689,46016.0
2017-06-06 15:00:00,172.75,173.01,172.22,172.22,46762.0,168.0689,168.3218,167.5533,167.5533,46762.0
2017-06-06 15:30:00,172.22,172.51,171.89,172.29,126402.0,167.5533,167.8354,167.2322,167.6214,126402.0
2017-06-07 09:30:00,171.98,173.1,170.94,171.79,57062.0,167.3198,168.4094,166.3079,167.1349,57062.0
2017-06-07 10:00:00,172.01,172.32,171.61,171.78,41468.0,167.3489,167.6505,166.9598,167.1252,41468.0
2017-06-07 10:30:00,171.82,172.02,171.4,171.69,50677.0,167.1641,167.3587,166.7555,167.0376,50677.0
2017-06-07 11:00:00,171.74,172.7,171.57,172.47,21122.0,167.0863,168.0202,166.9209,167.7965,21122.0
2017-06-07 11:30:00,172.46,172.89,172.25,172.55,27035.0,167.7867,168.2051,167.5824,167.8743,27035.0
2017-06-07 12:00:00,172.41,172.82,172.15,172.65,24789.0,167.7381,168.137,167.4851,167.9716,24789.0
2017-06-07 12:30:00,172.63,172.63,171.86,172.05,22131.0,167.9521,167.9521,167.203,167.3879,22131.0
2017-06-07 13:00:00,172.12,172.7,172.11,172.5,28246.0,167.456,168.0202,167.4462,167.8257,28246.0
2017-06-07 13:30:00,172.32,172.55,172.19,172.41,30240.0,167.6505,167.8743,167.5241,167.7381,30240.0
2017-06-07 14:00:00,172.35,172.82,172.35,172.8,15322.0,167.6797,168.137,167.6797,168.1175,15322.0
2017-06-07 14:30:00,172.76,173.64,172.76,173.63,29926.0,168.0786,168.9348,168.0786,168.925,29926.0
2017-06-07 15:00:00,173.54,174.03,173.28,173.96,37663.0,168.8375,169.3142,168.5845,169.2461,37663.0
2017-06-07 15:30:00,174.03,174.32,172.96,173.08,117738.0,169.3142,169.5963,168.2732,168.3899,117738.0
2017-06-08 09:30:00,173.4,173.85,170.93,173.29,60846.0,168.7013,169.1391,166.2982,168.5943,60846.0
2017-06-08 10:00:00,173.45,173.78,171.89,172.14,91557.0,168.7499,169.071,167.2322,167.4754,91557.0
2017-06-08 10:30:00,172.07,173.24,171.9,172.96,33916.0,167.4073,168.5456,167.2419,168.2732,33916.0
2017-06-08 11:00:00,173.14,173.29,172.74,172.88,47741.0,168.4483,168.5943,168.0592,168.1954,47741.0
2017-06-08 11:30:00,172.97,173.2,172.87,173.17,20048.0,168.2829,168.5067,168.1856,168.4775,20048.0
2017-06-08 12:00:00,173.13,174.22,172.94,173.88,26744.0,168.4386,169.4991,168.2537,169.1683,26744.0
2017-06-08 12:30:00,173.9,174.12,173.85,174.0,17345.0,169.1877,169.4018,169.1391,169.285,17345.0
2017-06-08 13:00:00,174.0,174.08,173.66,173.66,25186.0,169.285,169.3628,168.9542,168.9542,25186.0
2017-06-08 13:30:00,173.59,174.29,173.59,174.23,37652.0,168.8861,169.5672,168.8861,169.5088,37652.0
2017-06-08 14:00:00,174.38,174.43,173.92,174.05,22781.0,169.6547,169.7034,169.2072,169.3337,22781.0
2017-06-08 14:30:00,174.15,174.22,173.27,173.27,43915.0,169.431,169.4991,168.5748,168.5748,43915.0
2017-06-08 15:00:00,173.42,173.63,173.15,173.23,36412.0,168.7207,168.925,168.458,168.5359,36412.0
2017-06-08 15:30:00,173.26,173.4,173.01,173.25,87258.0,168.5651,168.7013,168.3218,168.5553,87258.0
2017-06-09 09:30:00,174.21,176.72,174.09,174.97,64062.0,169.4893,171.9313,169.3726,170.2287,64062.0
2017-06-09 10:00:00,175.13,176.22,174.94,175.41,57838.0,170.3844,171.4449,170.1995,170.6568,57838.0
2017-06-09 10:30:00,175.47,176.52,175.46,176.46,15559.0,170.7152,171.7367,170.7055,171.6784,15559.0
2017-06-09 11:00:00,176.43,177.44,176.42,177.38,16914.0,171.6492,172.6318,171.6394,172.5734,16914.0
2017-06-09 11:30:00,177.44,177.58,176.86,176.94,19565.0,172.6318,172.768,172.0675,172.1453,19565.0
2017-06-09 12:00:00,176.93,178.51,176.73,177.86,31669.0,172.1356,173.6728,171.941,173.0404,31669.0
2017-06-09 12:30:00,177.77,178.57,177.57,178.32,32499.0,172.9529,173.7312,172.7583,173.488,32499.0
2017-06-09 13:00:00,178.3,178.49,178.05,178.45,21106.0,173.4685,173.6533,173.2253,173.6144,21106.0
2017-06-09 13:30:00,178.36,178.59,178.11,178.14,23924.0,173.5269,173.7506,173.2836,173.3128,23924.0
2017-06-09 14:00:00,178.13,179.01,178.0,178.58,24687.0,173.3031,174.1593,173.1766,173.7409,24687.0
2017-06-09 14:30:00,178.64,178.7,177.45,177.65,31916.0,173.7993,173.8577,172.6415,172.8361,31916.0
2017-06-09 15:00:00,177.7,178.49,177.3,178.15,54327.0,172.8848,173.6533,172.4956,173.3226,54327.0
2017-06-09 15:30:00,178.23,178.26,176.99,177.18,107214.0,173.4004,173.4296,172.194,172.3788,107214.0
2017-06-12 09:30:00,176.88,179.8,176.7,179.25,74733.0,172.087,174.9279,171.9119,174.3928,74733.0
2017-06-12 10:00:00,179.23,180.67,178.7,180.52,66678.0,174.3733,175.7743,173.8577,175.6283,66678.0
2017-06-12 10:30:00,180.61,182.97,179.96,182.52,73265.0,175.7159,178.012,175.0835,177.5741,73265.0
2017-06-12 11:00:00,182.65,182.65,181.17,181.33,50431.0,177.7006,177.7006,176.2607,176.4164,50431.0
2017-06-12 11:30:00,181.37,182.25,181.37,182.25,34272.0,176.4553,177.3115,176.4553,177.3115,34272.0
2017-06-12 12:00:00,182.3,182.72,181.76,182.52,38659.0,177.3601,177.7687,176.8347,177.5741,38659.0
2017-06-12 12:30:00,182.61,184.02,182.61,183.23,54981.0,177.6617,179.0335,177.6617,178.2649,54981.0
2017-06-12 13:00:00,183.13,183.6,181.72,182.0,57384.0,178.1676,178.6249,176.7958,177.0682,57384.0
2017-06-12 13:30:00,182.15,183.41,182.15,183.1,31679.0,177.2142,178.44,177.2142,178.1384,31679.0
2017-06-12 14:00:00,183.15,183.79,183.08,183.22,42131.0,178.1871,178.8097,178.119,178.2552,42131.0
2017-06-12 14:30:00,183.25,183.86,183.03,183.57,52890.0,178.2844,178.8778,178.0703,178.5957,52890.0
2017-06-12 15:00:00,183.57,183.63,182.62,182.66,45002.0,178.5957,178.6541,177.6714,177.7104,45002.0
2017-06-12 15:30:00,182.7,183.15,182.45,183.06,118850.0,177.7493,178.1871,177.506,178.0995,118850.0
2017-06-13 09:30:00,183.41,184.09,179.08,179.21,84557.0,178.44,179.1016,174.2274,174.3538,84557.0
2017-06-13 10:00:00,179.21,181.09,179.21,180.35,62131.0,174.3538,176.1829,174.3538,175.4629,62131.0
2017-06-13 10:30:00,180.58,180.61,179.08,179.33,50705.0,175.6867,175.7159,174.2274,174.4706,50705.0
2017-06-13 11:00:00,179.31,179.52,178.29,179.52,27660.0,174.4511,174.6554,173.4588,174.6554,27660.0
2017-06-13 11:30:00,179.56,180.48,178.94,179.84,25898.0,174.6944,175.5894,174.0912,174.9668,25898.0
2017-06-13 12:00:00,179.76,179.86,179.19,179.28,19601.0,174.8889,174.9862,174.3344,174.4219,19601.0
2017-06-13 12:30:00,179.19,180.13,179.18,180.13,20026.0,174.3344,175.2489,174.3247,175.2489,20026.0
2017-06-13 13:00:00,180.0,180.06,179.33,179.33,28759.0,175.1224,175.1808,174.4706,174.4706,28759.0
2017-06-13 13:30:00,179.31,179.52,178.96,179.37,22350.0,174.4511,174.6554,174.1106,174.5095,22350.0
2017-06-13 14:00:00,179.28,179.47,179.05,179.39,16962.0,174.4219,174.6068,174.1982,174.529,16962.0
2017-06-13 14:30:00,179.44,179.58,179.01,179.2,23271.0,174.5776,174.7138,174.1593,174.3441,23271.0
2017-06-13 15:00:00,179.11,179.41,178.97,179.38,24411.0,174.2565,174.5484,174.1203,174.5192,24411.0
2017-06-13 15:30:00,179.44,179.64,178.8,179.25,72730.0,174.5776,174.7722,173.9549,174.3928,72730.0
2017-06-14 09:30:00,180.0,180.84,176.56,178.09,76930.0,175.1224,175.9397,171.7756,173.2642,76930.0
2017-06-14 10:00:00,178.05,178.87,177.61,178.26,52119.0,173.2253,174.0231,172.7972,173.4296,52119.0
2017-06-14 10:30:00,178.14,178.28,176.77,178.05,52824.0,173.3128,173.449,171.98,173.2253,52824.0
2017-06-14 11:00:00,178.07,178.4,177.71,177.87,37407.0,173.2447,173.5658,172.8945,173.0501,37407.0
2017-06-14 11:30:00,177.87,177.87,176.31,176.43,62917.0,173.0501,173.0501,171.5324,171.6492,62917.0
2017-06-14 12:00:00,176.62,178.55,176.62,178.28,49142.0,171.834,173.7117,171.834,173.449,49142.0
2017-06-14 12:30:00,178.28,178.69,178.14,178.49,40923.0,173.449,173.8479,173.3128,173.6533,40923.0
2017-06-14 13:00:00,178.57,179.36,178.49,179.06,20605.0,173.7312,174.4998,173.6533,174.2079,20605.0
2017-06-14 13:30:00,178.86,179.66,178.79,179.66,19173.0,174.0133,174.7916,173.9452,174.7916,19173.0
2017-06-14 14:00:00,179.71,179.97,179.33,179.97,23377.0,174.8403,175.0932,174.4706,175.0932,23377.0
2017-06-14 14:30:00,179.83,180.17,178.38,179.44,36359.0,174.957,175.2878,173.5463,174.5776,36359.0
2017-06-14 15:00:00,179.35,180.52,179.22,180.25,46930.0,174.49,175.6283,174.3636,175.3657,46930.0
2017-06-14 15:30:00,180.28,180.83,180.08,180.62,52868.0,175.3948,175.9299,175.2003,175.7256,52868.0
2017-06-15 09:30:00,179.89,180.41,178.25,178.73,36405.0,175.0154,175.5213,173.4199,173.8868,36405.0
2017-06-15 10:00:00,178.96,179.24,178.34,178.48,24022.0,174.1106,174.383,173.5074,173.6436,24022.0
2017-06-15 10:30:00,178.48,179.21,176.77,177.63,33010.0,173.6436,174.3538,171.98,172.8167,33010.0
2017-06-15 11:00:00,177.73,177.75,176.57,177.03,47286.0,172.9139,172.9334,171.7854,172.2329,47286.0
2017-06-15 11:30:00,176.93,177.93,176.88,177.79,30587.0,172.1356,173.1085,172.087,172.9723,30587.0
2017-06-15 12:00:00,177.79,178.53,177.76,178.44,28794.0,172.9723,173.6923,172.9431,173.6047,28794.0
2017-06-15 12:30:00,178.59,179.07,178.07,178.31,31402.0,173.7506,174.2176,173.2447,173.4782,31402.0
2017-06-15 13:00:00,178.34,178.64,178.17,178.18,20609.0,173.5074,173.7993,173.342,173.3517,20609.0
2017-06-15 13:30:00,178.27,178.99,178.27,178.71,15044.0,173.4393,174.1398,173.4393,173.8674,15044.0
2017-06-15 14:00:00,178.68,179.01,178.16,179.01,17440.0,173.8382,174.1593,173.3323,174.1593,17440.0
2017-06-15 14:30:00,179.01,179.69,178.94,179.59,20915.0,174.1593,174.8208,174.0912,174.7235,20915.0
2017-06-15 15:00:00,179.63,179.73,178.86,178.98,16804.0,174.7625,174.8597,174.0133,174.1301,16804.0
2017-06-15 15:30:00,179.05,179.05,178.54,178.82,31838.0,174.1982,174.1982,173.702,173.9744,31838.0
2017-06-16 09:30:00,179.57,179.76,177.0,178.07,62791.0,174.7041,174.8889,172.2037,173.2447,62791.0
2017-06-16 10:00:00,178.01,178.01,176.85,177.11,16245.0,173.1864,173.1864,172.0578,172.3107,16245.0
2017-06-16 10:30:00,177.07,177.09,175.78,176.23,26725.0,172.2718,172.2913,171.0168,171.4546,26725.0
2017-06-16 11:00:00,176.19,176.93,175.59,175.67,44390.0,171.4157,172.1356,170.8319,170.9098,44390.0
2017-06-16 11:30:00,175.77,176.28,175.04,175.29,51590.0,171.0071,171.5032,170.2968,170.5401,51590.0
2017-06-16 12:00:00,175.41,175.86,175.29,175.41,15333.0,170.6568,171.0946,170.5401,170.6568,15333.0
2017-06-16 12:30:00,175.39,175.52,174.3,174.74,40272.0,170.6374,170.7638,169.5769,170.005,40272.0
2017-06-16 13:00:00,174.84,174.86,174.16,174.76,25877.0,170.1023,170.1217,169.4407,170.0244,25877.0
2017-06-16 13:30:00,174.85,175.57,174.85,175.57,10700.0,170.112,170.8125,170.112,170.8125,10700.0
2017-06-16 14:00:00,175.61,175.61,174.9,175.44,16914.0,170.8514,170.8514,170.1606,170.686,16914.0
2017-06-16 14:30:00,175.49,175.65,174.86,175.46,30430.0,170.7346,170.8903,170.1217,170.7055,30430.0
2017-06-16 15:00:00,175.45,176.09,175.36,175.78,35248.0,170.6957,171.3184,170.6082,171.0168,35248.0
2017-06-16 15:30:00,175.79,176.53,175.79,176.46,77552.0,171.0265,171.7465,171.0265,171.6784,77552.0
2017-06-19 09:30:00,176.43,177.66,175.48,175.48,25754.0,171.6492,172.8458,170.7249,170.7249,25754.0
2017-06-19 10:00:00,175.84,176.86,175.78,176.8,25258.0,171.0752,172.0675,171.0168,172.0091,25258.0
2017-06-19 10:30:00,176.87,177.09,176.03,176.17,26459.0,172.0772,172.2913,171.26,171.3962,26459.0
2017-06-19 11:00:00,176.15,176.24,175.77,176.06,36358.0,171.3768,171.4643,171.0071,171.2892,36358.0
2017-06-19 11:30:00,176.0,176.3,175.82,176.23,23977.0,171.2308,171.5227,171.0557,171.4546,23977.0
2017-06-19 12:00:00,176.26,177.12,176.26,176.55,16992.0,171.4838,172.3205,171.4838,171.7659,16992.0
2017-06-19 12:30:00,176.58,177.25,176.33,177.2,29604.0,171.7951,172.4469,171.5519,172.3983,29604.0
2017-06-19 13:00:00,177.25,177.5,176.93,177.24,21966.0,172.4469,172.6902,172.1356,172.4372,21966.0
2017-06-19 13:30:00,177.12,177.5,176.76,176.76,14373.0,172.3205,172.6902,171.9702,171.9702,14373.0
2017-06-19 14:00:00,176.84,177.3,176.66,177.17,21761.0,172.0481,172.4956,171.8729,172.3691,21761.0
2017-06-19 14:30:00,177.15,177.92,177.08,177.92,14614.0,172.3497,173.0988,172.2816,173.0988,14614.0
2017-06-19 15:00:00,177.76,178.08,177.5,178.03,22485.0,172.9431,173.2545,172.6902,173.2058,22485.0
2017-06-19 15:30:00,178.06,178.36,178.0,178.31,80843.0,173.235,173.5269,173.1766,173.4782,80843.0
2017-06-20 09:30:00,178.17,178.28,177.4,177.83,25076.0,173.342,173.449,172.5929,173.0112,25076.0
2017-06-20 10:00:00,177.44,177.92,176.63,176.99,25141.0,172.6318,173.0988,171.8437,172.194,25141.0
2017-06-20 10:30:00,176.9,177.29,176.44,176.79,13118.0,172.1064,172.4859,171.6589,171.9994,13118.0
2017-06-20 11:00:00,177.01,177.25,176.61,177.02,30538.0,172.2135,172.4469,171.8243,172.2232,30538.0
2017-06-20 11:30:00,177.03,177.27,176.28,177.17,12262.0,172.2329,172.4664,171.5032,172.3691,12262.0
2017-06-20 12:00:00,176.98,177.18,176.49,176.49,8764.0,172.1843,172.3788,171.7075,171.7075,8764.0
2017-06-20 12:30:00,176.6,176.76,176.4,176.71,17372.0,171.8146,171.9702,171.62,171.9216,17372.0
2017-06-20 13:00:00,176.72,176.72,175.72,175.86,19364.0,171.9313,171.9313,170.9584,171.0946,19364.0
2017-06-20 13:30:00,175.89,176.27,175.82,175.82,7244.0,171.1238,171.4935,171.0557,171.0557,7244.0
2017-06-20 14:00:00,175.9,176.01,175.62,175.9,11239.0,171.1335,171.2406,170.8611,171.1335,11239.0
2017-06-20 14:30:00,175.92,175.94,175.7,175.85,8667.0,171.153,171.1724,170.939,171.0849,8667.0
2017-06-20 15:00:00,175.92,176.51,175.78,176.16,17203.0,171.153,171.727,171.0168,171.3865,17203.0
2017-06-20 15:30:00,176.19,176.19,175.72,176.13,55142.0,171.4157,171.4157,170.9584,171.3573,55142.0
2017-06-21 09:30:00,176.55,176.83,175.31,176.4,26339.0,171.7659,172.0383,170.5595,171.62,26339.0
2017-06-21 10:00:00,176.53,176.89,175.5,176.23,42200.0,171.7465,172.0967,170.7444,171.4546,42200.0
2017-06-21 10:30:00,176.17,177.09,175.01,175.15,28775.0,171.3962,172.2913,170.2676,170.4039,28775.0
2017-06-21 11:00:00,175.02,175.27,174.1,175.27,28746.0,170.2774,170.5206,169.3823,170.5206,28746.0
2017-06-21 11:30:00,175.18,176.11,174.99,175.89,27626.0,170.433,171.3378,170.2482,171.1238,27626.0
2017-06-21 12:00:00,175.63,175.86,175.31,175.47,12838.0,170.8708,171.0946,170.5595,170.7152,12838.0
2017-06-21 12:30:00,175.5,175.7,174.86,174.89,11338.0,170.7444,170.939,170.1217,170.1509,11338.0
2017-06-21 13:00:00,174.97,175.08,174.49,174.99,14351.0,170.2287,170.3358,169.7617,170.2482,14351.0
2017-06-21 13:30:00,174.91,175.15,174.57,174.9,20143.0,170.1704,170.4039,169.8396,170.1606,20143.0
2017-06-21 14:00:00,174.82,174.82,173.7,174.19,23507.0,170.0828,170.0828,168.9931,169.4699,23507.0
2017-06-21 14:30:00,174.11,174.6,174.06,174.3,16425.0,169.392,169.8688,169.3434,169.5769,16425.0
2017-06-21 15:00:00,174.11,174.55,173.86,174.27,19912.0,169.392,169.8201,169.1488,169.5477,19912.0
2017-06-21 15:30:00,174.2,174.83,174.1,174.77,54592.0,169.4796,170.0925,169.3823,170.0342,54592.0
2017-06-22 09:30:00,174.64,176.69,174.07,176.37,22934.0,169.9077,171.9021,169.3531,171.5908,22934.0
2017-06-22 10:00:00,176.21,176.59,175.13,175.8,29008.0,171.4351,171.8048,170.3844,171.0362,29008.0
2017-06-22 10:30:00,175.56,177.59,175.33,177.32,31937.0,170.8027,172.7777,170.579,172.5151,31937.0
2017-06-22 11:00:00,177.08,177.8,176.74,177.71,29134.0,172.2816,172.982,171.9508,172.8945,29134.0
2017-06-22 11:30:00,177.8,178.4,177.48,178.09,34780.0,172.982,173.5658,172.6707,173.2642,34780.0
2017-06-22 12:00:00,178.2,178.86,178.2,178.44,19720.0,173.3712,174.0133,173.3712,173.6047,19720.0
2017-06-22 12:30:00,178.36,179.05,178.2,178.83,18128.0,173.5269,174.1982,173.3712,173.9841,18128.0
2017-06-22 13:00:00,178.68,178.92,177.63,178.54,23726.0,173.8382,174.0717,172.8167,173.702,23726.0
2017-06-22 13:30:00,178.54,178.89,178.2,178.61,25272.0,173.702,174.0425,173.3712,173.7701,25272.0
2017-06-22 14:00:00,178.61,178.66,177.71,178.23,23172.0,173.7701,173.8187,172.8945,173.4004,23172.0
2017-06-22 14:30:00,178.04,178.2,177.39,177.4,13822.0,173.2155,173.3712,172.5832,172.5929,13822.0
2017-06-22 15:00:00,177.58,177.97,177.43,177.43,12875.0,172.768,173.1474,172.6221,172.6221,12875.0
2017-06-22 15:30:00,177.44,177.6,176.64,176.76,99943.0,172.6318,172.7875,171.8535,171.9702,99943.0
2017-06-23 09:30:00,176.46,177.39,175.97,177.0,8861.0,171.6784,172.5832,171.2016,172.2037,8861.0
2017-06-23 10:00:00,177.08,177.83,176.95,177.83,31750.0,172.2816,173.0112,172.1551,173.0112,31750.0
2017-06-23 10:30:00,177.81,178.89,177.8,178.89,7920.0,172.9918,174.0425,172.982,174.0425,7920.0
2017-06-23 11:00:00,178.89,179.05,178.28,178.71,36913.0,174.0425,174.1982,173.449,173.8674,36913.0
2017-06-23 11:30:00,178.66,179.29,178.46,178.98,12712.0,173.8187,174.4317,173.6242,174.1301,12712.0
2017-06-23 12:00:00,179.21,179.35,178.87,179.11,13699.0,174.3538,174.49,174.0231,174.2565,13699.0
2017-06-23 12:30:00,179.1,179.21,178.71,178.71,9563.0,174.2468,174.3538,173.8674,173.8674,9563.0
2017-06-23 13:00:00,178.74,178.82,178.31,178.36,17214.0,173.8966,173.9744,173.4782,173.5269,17214.0
2017-06-23 13:30:00,178.47,178.47,178.12,178.37,14096.0,173.6339,173.6339,173.2934,173.5366,14096.0
2017-06-23 14:00:00,178.4,178.4,177.81,177.96,18783.0,173.5658,173.5658,172.9918,173.1377,18783.0
2017-06-23 14:30:00,177.93,177.98,177.25,177.72,24071.0,173.1085,173.1572,172.4469,172.9042,24071.0
2017-06-23 15:00:00,177.77,177.77,177.3,177.3,38180.0,172.9529,172.9529,172.4956,172.4956,38180.0
2017-06-23 15:30:00,177.32,177.55,177.11,177.13,109451.0,172.5151,172.7388,172.3107,172.3302,109451.0
2017-06-26 09:30:00,177.19,178.91,177.19,177.21,61457.0,172.3886,174.062,172.3886,172.408,61457.0
2017-06-26 10:00:00,177.46,178.21,177.02,177.5,51794.0,172.6513,173.3809,172.2232,172.6902,51794.0
2017-06-26 10:30:00,177.39,177.52,176.2,176.97,48304.0,172.5832,172.7096,171.4254,172.1745,48304.0
2017-06-26 11:00:00,177.03,177.42,176.4,176.55,56331.0,172.2329,172.6123,171.62,171.7659,56331.0
2017-06-26 11:30:00,176.58,176.93,176.31,176.51,24084.0,171.7951,172.1356,171.5324,171.727,24084.0
2017-06-26 12:00:00,176.51,176.83,176.32,176.49,23427.0,171.727,172.0383,171.5422,171.7075,23427.0
2017-06-26 12:30:00,176.54,176.89,176.33,176.84,19207.0,171.7562,172.0967,171.5519,172.0481,19207.0
2017-06-26 13:00:00,176.86,177.07,176.11,176.63,19703.0,172.0675,172.2718,171.3378,171.8437,19703.0
2017-06-26 13:30:00,176.64,176.72,176.3,176.52,17688.0,171.8535,171.9313,171.5227,171.7367,17688.0
2017-06-26 14:00:00,176.51,176.65,176.3,176.42,11800.0,171.727,171.8632,171.5227,171.6394,11800.0
2017-06-26 14:30:00,176.5,177.25,176.4,177.21,25062.0,171.7173,172.4469,171.62,172.408,25062.0
2017-06-26 15:00:00,177.24,177.38,176.91,177.18,14826.0,172.4372,172.5734,172.1162,172.3788,14826.0
2017-06-26 15:30:00,177.12,177.28,176.38,176.57,70854.0,172.3205,172.4761,171.6005,171.7854,70854.0
2017-06-27 09:30:00,176.56,176.7,174.77,175.74,83817.0,171.7756,171.9119,170.0342,170.9779,83817.0
2017-06-27 10:00:00,175.74,176.43,175.62,176.14,33944.0,170.9779,171.6492,170.8611,171.367,33944.0
2017-06-27 10:30:00,176.06,176.34,175.78,175.97,37066.0,171.2892,171.5616,171.0168,171.2016,37066.0
2017-06-27 11:00:00,175.89,176.99,175.6,176.46,38740.0,171.1238,172.194,170.8417,171.6784,38740.0
2017-06-27 11:30:00,176.51,176.99,175.89,176.54,44277.0,171.727,172.194,171.1238,171.7562,44277.0
2017-06-27 12:00:00,176.55,176.68,176.17,176.17,12806.0,171.7659,171.8924,171.3962,171.3962,12806.0
2017-06-27 12:30:00,176.16,176.26,175.63,175.85,25854.0,171.3865,171.4838,170.8708,171.0849,25854.0
2017-06-27 13:00:00,175.75,175.91,175.08,175.8,20734.0,170.9876,171.1433,170.3358,171.0362,20734.0
2017-06-27 13:30:00,175.99,175.99,175.14,175.6,15957.0,171.2211,171.2211,170.3941,170.8417,15957.0
2017-06-27 14:00:00,175.69,176.34,175.45,175.95,24560.0,170.9292,171.5616,170.6957,171.1822,24560.0
2017-06-27 14:30:00,175.94,176.31,175.78,175.78,49425.0,171.1724,171.5324,171.0168,171.0168,49425.0
2017-06-27 15:00:00,175.76,176.0,175.68,175.91,25852.0,170.9973,171.2308,170.9195,171.1433,25852.0
2017-06-27 15:30:00,175.9,176.17,175.06,175.32,87237.0,171.1335,171.3962,170.3163,170.5692,87237.0
2017-06-28 09:30:00,176.44,179.0,176.44,178.08,27183.0,171.6589,174.1495,171.6589,173.2545,27183.0
2017-06-28 10:00:00,177.92,178.97,177.68,178.24,59835.0,173.0988,174.1203,172.8653,173.4101,59835.0
2017-06-28 10:30:00,178.55,179.99,178.21,179.17,77428.0,173.7117,175.1127,173.3809,174.3149,77428.0
2017-06-28 11:00:00,179.2,180.5,179.05,180.23,55710.0,174.3441,175.6089,174.1982,175.3462,55710.0
2017-06-28 11:30:00,180.12,181.25,180.05,180.21,55088.0,175.2392,176.3386,175.1711,175.3267,55088.0
2017-06-28 12:00:00,180.21,180.22,179.24,179.72,32894.0,175.3267,175.3365,174.383,174.85,32894.0
2017-06-28 12:30:00,179.65,180.59,179.64,180.58,28293.0,174.7819,175.6964,174.7722,175.6867,28293.0
2017-06-28 13:00:00,180.58,180.82,179.61,179.72,46740.0,175.6867,175.9202,174.743,174.85,46740.0
2017-06-28 13:30:00,179.93,180.13,178.82,178.97,50458.0,175.0543,175.2489,173.9744,174.1203,50458.0
2017-06-28 14:00:00,178.95,180.3,178.61,180.28,79601.0,174.1009,175.4143,173.7701,175.3948,79601.0
2017-06-28 14:30:00,180.15,180.87,179.79,180.32,31680.0,175.2684,175.9689,174.9181,175.4338,31680.0
2017-06-28 15:00:00,180.1,180.76,179.47,179.92,68889.0,175.2197,175.8618,174.6068,175.0446,68889.0
2017-06-28 15:30:00,179.85,180.34,179.49,179.8,215073.0,174.9765,175.4532,174.6263,174.9279,215073.0
2017-06-29 09:30:00,194.0,204.0,193.8,200.87,444374.0,188.7431,198.4721,188.5485,195.4269,444374.0
2017-06-29 10:00:00,201.06,201.49,196.37,198.15,230665.0,195.6118,196.0301,191.0488,192.7806,230665.0
2017-06-29 10:30:00,198.3,202.61,198.0,200.24,182114.0,192.9265,197.1198,192.6347,194.814,182114.0
2017-06-29 11:00:00,200.29,201.82,200.07,200.52,91732.0,194.8626,196.3512,194.6486,195.0864,91732.0
2017-06-29 11:30:00,200.37,200.41,194.23,194.63,140553.0,194.9405,194.9794,188.9668,189.356,140553.0
2017-06-29 12:00:00,194.37,195.31,193.05,194.48,83647.0,189.103,190.0176,187.8188,189.2101,83647.0
2017-06-29 12:30:00,194.45,194.66,192.01,193.41,66554.0,189.1809,189.3852,186.807,188.1691,66554.0
2017-06-29 13:00:00,193.25,194.34,192.27,192.58,57240.0,188.0134,189.0739,187.0599,187.3615,57240.0
2017-06-29 13:30:00,192.7,193.11,191.1,191.1,43660.0,187.4783,187.8772,185.9216,185.9216,43660.0
2017-06-29 14:00:00,191.71,195.5,191.19,195.48,70766.0,186.5151,190.2024,186.0092,190.183,70766.0
2017-06-29 14:30:00,195.27,197.48,195.17,197.33,101758.0,189.9787,192.1288,189.8814,191.9828,101758.0
2017-06-29 15:00:00,197.29,199.17,197.15,197.95,140515.0,191.9439,193.773,191.8077,192.586,140515.0
2017-06-29 15:30:00,197.95,199.15,197.95,198.75,205649.0,192.586,193.7535,192.586,193.3644,205649.0
2017-06-30 09:30:00,200.09,204.49,199.37,203.09,131694.0,194.668,198.9488,193.9676,197.5867,131694.0
2017-06-30 10:00:00,202.79,203.54,201.75,203.19,56069.0,197.2949,198.0246,196.2831,197.684,56069.0
2017-06-30 10:30:00,203.06,203.22,202.36,202.77,75344.0,197.5576,197.7132,196.8765,197.2754,75344.0
2017-06-30 11:00:00,202.73,202.82,201.63,202.12,51164.0,197.2365,197.3241,196.1663,196.643,51164.0
2017-06-30 11:30:00,202.17,202.75,201.48,201.48,32601.0,196.6917,197.256,196.0204,196.0204,32601.0
2017-06-30 12:00:00,201.62,202.31,200.84,201.42,58272.0,196.1566,196.8279,195.3977,195.962,58272.0
2017-06-30 12:30:00,201.64,201.9,200.29,200.36,26198.0,196.176,196.429,194.8626,194.9307,26198.0
2017-06-30 13:00:00,200.36,202.51,200.35,202.34,31040.0,194.9307,197.0225,194.921,196.8571,31040.0
2017-06-30 13:30:00,202.35,204.02,202.35,203.62,60013.0,196.8668,198.4915,196.8668,198.1024,60013.0
2017-06-30 14:00:00,203.54,204.95,202.47,202.47,46399.0,198.0246,199.3963,196.9835,196.9835,46399.0
2017-06-30 14:30:00,202.46,203.37,202.33,203.3,32220.0,196.9738,197.8592,196.8473,197.7911,32220.0
2017-06-30 15:00:00,203.33,204.29,202.98,203.99,60179.0,197.8202,198.7542,197.4797,198.4624,60179.0
2017-06-30 15:30:00,204.07,204.63,203.22,203.28,145972.0,198.5402,199.085,197.7132,197.7716,145972.0
2017-07-03 09:30:00,204.63,205.98,202.31,202.4,38418.0,199.085,200.3984,196.8279,196.9154,38418.0
2017-07-03 10:00:00,202.53,205.2,202.53,204.16,54965.0,197.0419,199.6396,197.0419,198.6278,54965.0
2017-07-03 10:30:00,204.06,204.6,203.14,203.48,39490.0,198.5305,199.0558,197.6354,197.9662,39490.0
2017-07-03 11:00:00,203.34,204.38,202.57,202.96,50645.0,197.83,198.8418,197.0808,197.4603,50645.0
2017-07-03 11:30:00,203.16,204.02,202.53,202.64,55244.0,197.6549,198.4915,197.0419,197.1489,55244.0
2017-07-03 12:00:00,202.56,202.89,200.6,201.35,63150.0,197.0711,197.3922,195.1642,195.8939,63150.0
2017-07-03 12:30:00,201.49,204.41,201.44,203.13,68694.0,196.0301,198.871,195.9815,197.6257,68694.0
2017-07-05 09:30:00,202.58,203.64,199.36,199.47,34693.0,197.0906,198.1218,193.9578,194.0648,34693.0
2017-07-05 10:00:00,199.34,200.76,198.5,198.68,35215.0,193.9384,195.3199,193.1211,193.2962,35215.0
2017-07-05 10:30:00,198.53,199.05,198.3,198.79,31708.0,193.1503,193.6562,192.9265,193.4033,31708.0
2017-07-05 11:00:00,198.79,200.13,198.79,198.84,29113.0,193.4033,194.707,193.4033,193.4519,29113.0
2017-07-05 11:30:00,198.73,200.0,198.38,199.9,25554.0,193.3449,194.5805,193.0044,194.4832,25554.0
2017-07-05 12:00:00,199.79,200.17,198.84,199.89,34216.0,194.3762,194.7459,193.4519,194.4735,34216.0
2017-07-05 12:30:00,199.9,200.67,199.79,200.62,11244.0,194.4832,195.2323,194.3762,195.1837,11244.0
2017-07-05 13:00:00,200.67,201.54,200.54,201.42,12247.0,195.2323,196.0787,195.1058,195.962,12247.0
2017-07-05 13:30:00,201.45,201.69,200.17,200.46,20527.0,195.9912,196.2247,194.7459,195.028,20527.0
2017-07-05 14:00:00,200.35,201.37,200.35,200.88,26656.0,194.921,195.9134,194.921,195.4366,26656.0
2017-07-05 14:30:00,200.91,201.2,199.51,200.0,26780.0,195.4658,195.748,194.1038,194.5805,26780.0
2017-07-05 15:00:00,199.88,201.17,199.72,201.14,33146.0,194.4637,195.7188,194.3081,195.6896,33146.0
2017-07-05 15:30:00,201.12,201.6,200.57,200.94,70951.0,195.6701,196.1371,195.135,195.495,70951.0
2017-07-06 09:30:00,200.78,201.75,199.44,200.41,23348.0,195.3393,196.2831,194.0357,194.9794,23348.0
2017-07-06 10:00:00,200.08,201.45,199.68,200.99,37425.0,194.6583,195.9912,194.2692,195.5437,37425.0
2017-07-06 10:30:00,200.94,200.98,199.25,199.82,29802.0,195.495,195.5339,193.8508,194.4054,29802.0
2017-07-06 11:00:00,199.82,201.2,199.77,200.81,32593.0,194.4054,195.748,194.3567,195.3685,32593.0
2017-07-06 11:30:00,200.97,200.97,200.04,200.7,28821.0,195.5242,195.5242,194.6194,195.2615,28821.0
2017-07-06 12:00:00,200.86,201.24,200.65,201.07,11865.0,195.4172,195.7869,195.2129,195.6215,11865.0
2017-07-06 12:30:00,200.96,201.61,200.61,201.5,17950.0,195.5145,196.1469,195.1739,196.0398,17950.0
2017-07-06 13:00:00,201.5,201.84,201.42,201.62,35703.0,196.0398,196.3706,195.962,196.1566,35703.0
2017-07-06 13:30:00,201.55,201.67,200.21,201.11,16028.0,196.0885,196.2052,194.7848,195.6604,16028.0
2017-07-06 14:00:00,200.98,200.98,199.9,200.18,20790.0,195.5339,195.5339,194.4832,194.7556,20790.0
2017-07-06 14:30:00,200.22,200.28,199.68,199.91,11027.0,194.7945,194.8529,194.2692,194.4929,11027.0
2017-07-06 15:00:00,199.86,200.06,199.55,199.69,25713.0,194.4443,194.6389,194.1427,194.2789,25713.0
2017-07-06 15:30:00,199.63,199.63,198.82,199.1,79840.0,194.2205,194.2205,193.4325,193.7049,79840.0
2017-07-07 09:30:00,199.68,200.27,199.16,199.41,37238.0,194.2692,194.8432,193.7632,194.0065,37238.0
2017-07-07 10:00:00,199.45,199.7,197.41,197.62,47128.0,194.0454,194.2886,192.0607,192.265,47128.0
2017-07-07 10:30:00,197.72,199.53,197.59,199.0,14143.0,192.3623,194.1232,192.2358,193.6076,14143.0
2017-07-07 11:00:00,199.11,199.22,197.87,197.97,26024.0,193.7146,193.8216,192.5082,192.6055,26024.0
2017-07-07 11:30:00,198.19,200.57,198.02,199.64,69774.0,192.8195,195.135,192.6541,194.2302,69774.0
2017-07-07 12:00:00,199.69,199.69,198.24,198.57,30744.0,194.2789,194.2789,192.8682,193.1892,30744.0
2017-07-07 12:30:00,198.55,198.93,198.21,198.75,54301.0,193.1698,193.5395,192.839,193.3644,54301.0
2017-07-07 13:00:00,198.84,199.98,198.84,199.65,17541.0,193.4519,194.561,193.4519,194.24,17541.0
2017-07-07 13:30:00,199.8,200.18,199.6,199.84,12464.0,194.3859,194.7556,194.1913,194.4248,12464.0
2017-07-07 14:00:00,199.88,199.9,199.02,199.09,16009.0,194.4637,194.4832,193.627,193.6951,16009.0
2017-07-07 14:30:00,199.05,199.4,198.56,198.75,12865.0,193.6562,193.9967,193.1795,193.3644,12865.0
2017-07-07 15:00:00,198.6,199.07,198.5,199.03,26134.0,193.2184,193.6757,193.1211,193.6368,26134.0
2017-07-07 15:30:00,199.03,199.05,198.41,198.5,51885.0,193.6368,193.6562,193.0336,193.1211,51885.0
2017-07-10 09:30:00,198.13,199.97,198.13,199.83,23320.0,192.7612,194.5513,192.7612,194.4151,23320.0
2017-07-10 10:00:00,199.81,199.98,197.46,197.91,22930.0,194.3956,194.561,192.1093,192.5471,22930.0
2017-07-10 10:30:00,198.19,198.19,197.25,198.15,16936.0,192.8195,192.8195,191.905,192.7806,16936.0
2017-07-10 11:00:00,197.98,198.2,196.95,197.72,44950.0,192.6152,192.8293,191.6131,192.3623,44950.0
2017-07-10 11:30:00,197.68,197.76,196.95,197.55,18673.0,192.3233,192.4012,191.6131,192.1969,18673.0
2017-07-10 12:00:00,197.65,198.13,197.59,197.75,25872.0,192.2942,192.7612,192.2358,192.3914,25872.0
2017-07-10 12:30:00,197.84,198.06,196.99,197.91,26040.0,192.479,192.693,191.652,192.5471,26040.0
2017-07-10 13:00:00,198.0,198.3,197.62,197.97,73968.0,192.6347,192.9265,192.265,192.6055,73968.0
2017-07-10 13:30:00,197.96,199.14,197.68,199.06,16927.0,192.5958,193.7438,192.3233,193.666,16927.0
2017-07-10 14:00:00,199.34,199.93,199.05,199.42,36288.0,193.9384,194.5124,193.6562,194.0162,36288.0
2017-07-10 14:30:00,199.44,199.82,198.68,198.79,17533.0,194.0357,194.4054,193.2962,193.4033,17533.0
2017-07-10 15:00:00,198.77,198.8,198.07,198.27,14928.0,193.3838,193.413,192.7028,192.8974,14928.0
2017-07-10 15:30:00,198.25,198.77,198.15,198.36,39452.0,192.8779,193.3838,192.7806,192.9849,39452.0
2017-07-11 09:30:00,197.57,199.71,197.19,199.59,36997.0,192.2163,194.2983,191.8466,194.1816,36997.0
2017-07-11 10:00:00,199.62,199.8,197.52,197.6,35851.0,194.2108,194.3859,192.1677,192.2455,35851.0
2017-07-11 10:30:00,198.03,198.94,198.03,198.78,33997.0,192.6639,193.5492,192.6639,193.3935,33997.0
2017-07-11 11:00:00,198.63,199.09,197.6,198.17,21492.0,193.2476,193.6951,192.2455,192.8001,21492.0
2017-07-11 11:30:00,198.27,199.48,198.26,199.18,16969.0,192.8974,194.0746,192.8876,193.7827,16969.0
2017-07-11 12:00:00,199.33,199.57,199.24,199.57,9055.0,193.9286,194.1621,193.8411,194.1621,9055.0
2017-07-11 12:30:00,199.45,199.76,199.1,199.1,18947.0,194.0454,194.347,193.7049,193.7049,18947.0
2017-07-11 13:00:00,199.23,199.3,198.99,199.23,13166.0,193.8313,193.8994,193.5978,193.8313,13166.0
2017-07-11 13:30:00,199.31,199.79,199.13,199.51,10473.0,193.9092,194.3762,193.7341,194.1038,10473.0
2017-07-11 14:00:00,199.59,199.66,198.98,199.48,23176.0,194.1816,194.2497,193.5881,194.0746,23176.0
2017-07-11 14:30:00,199.47,199.96,199.37,199.87,13985.0,194.0648,194.5416,193.9676,194.454,13985.0
2017-07-11 15:00:00,199.96,200.0,198.87,199.13,22405.0,194.5416,194.5805,193.4811,193.7341,22405.0
2017-07-11 15:30:00,199.25,199.67,199.19,199.41,53700.0,193.8508,194.2594,193.7924,194.0065,53700.0
2017-07-12 09:30:00,200.25,201.6,199.28,199.54,33120.0,194.8237,196.1371,193.88,194.1329,33120.0
2017-07-12 10:00:00,199.57,200.32,198.94,199.63,17702.0,194.1621,194.8918,193.5492,194.2205,17702.0
2017-07-12 10:30:00,199.59,199.97,198.01,198.02,26770.0,194.1816,194.5513,192.6444,192.6541,26770.0
2017-07-12 11:00:00,197.98,199.4,197.42,199.26,40166.0,192.6152,193.9967,192.0704,193.8605,40166.0
2017-07-12 11:30:00,199.35,199.35,198.56,198.73,9095.0,193.9481,193.9481,193.1795,193.3449,9095.0
2017-07-12 12:00:00,198.62,198.94,198.24,198.78,11123.0,193.2379,193.5492,192.8682,193.3935,11123.0
2017-07-12 12:30:00,198.71,199.16,198.4,198.86,7913.0,193.3254,193.7632,193.0238,193.4714,7913.0
2017-07-12 13:00:00,199.11,199.22,198.32,198.61,8559.0,193.7146,193.8216,192.946,193.2281,8559.0
2017-07-12 13:30:00,198.52,198.96,198.51,198.8,12178.0,193.1406,193.5687,193.1309,193.413,12178.0
2017-07-12 14:00:00,198.95,198.97,198.47,198.97,14402.0,193.5589,193.5784,193.0919,193.5784,14402.0
2017-07-12 14:30:00,198.86,198.96,198.59,198.59,14353.0,193.4714,193.5687,193.2087,193.2087,14353.0
2017-07-12 15:00:00,198.65,198.7,197.85,198.37,15868.0,193.2671,193.3157,192.4887,192.9946,15868.0
2017-07-12 15:30:00,198.38,198.38,197.91,198.21,35812.0,193.0044,193.0044,192.5471,192.839,35812.0
2017-07-13 09:30:00,199.2,202.84,198.25,202.53,56411.0,193.8022,197.3435,192.8779,197.0419,56411.0
2017-07-13 10:00:00,202.97,203.86,202.23,203.52,50308.0,197.47,198.3359,196.7501,198.0051,50308.0
2017-07-13 10:30:00,203.64,203.64,201.05,201.07,31524.0,198.1218,198.1218,195.602,195.6215,31524.0
2017-07-13 11:00:00,201.07,203.22,201.07,202.78,27599.0,195.6215,197.7132,195.6215,197.2851,27599.0
2017-07-13 11:30:00,202.58,202.58,201.83,202.28,14010.0,197.0906,197.0906,196.3609,196.7987,14010.0
2017-07-13 12:00:00,201.93,202.61,201.91,202.5,30952.0,196.4582,197.1198,196.4387,197.0127,30952.0
2017-07-13 12:30:00,202.54,203.46,202.34,203.32,23610.0,197.0517,197.9467,196.8571,197.8105,23610.0
2017-07-13 13:00:00,203.28,203.28,202.59,202.82,12451.0,197.7716,197.7716,197.1003,197.3241,12451.0
2017-07-13 13:30:00,202.81,203.52,202.8,203.5,13941.0,197.3143,198.0051,197.3046,197.9856,13941.0
2017-07-13 14:00:00,203.47,203.67,203.15,203.33,18178.0,197.9565,198.151,197.6451,197.8202,18178.0
2017-07-13 14:30:00,203.33,203.88,203.23,203.8,14210.0,197.8202,198.3553,197.723,198.2775,14210.0
2017-07-13 15:00:00,203.89,203.97,203.49,203.89,17281.0,198.3651,198.4429,197.9759,198.3651,17281.0
2017-07-13 15:30:00,203.93,204.02,203.33,203.47,37138.0,198.404,198.4915,197.8202,197.9565,37138.0
2017-07-14 09:30:00,203.82,206.72,203.82,206.46,54507.0,198.4229,201.2461,198.4229,200.993,54507.0
2017-07-14 10:00:00,206.53,207.44,206.28,207.04,67904.0,201.0611,201.947,200.8178,201.5576,67904.0
2017-07-14 10:30:00,206.97,207.39,206.74,207.16,25723.0,201.4895,201.8984,201.2656,201.6745,25723.0
2017-07-14 11:00:00,207.02,207.48,206.51,206.7,47469.0,201.5382,201.986,201.0417,201.2266,47469.0
2017-07-14 11:30:00,206.56,206.89,205.68,206.88,29743.0,201.0903,201.4116,200.2336,201.4019,29743.0
2017-07-14 12:00:00,206.88,207.2,206.42,207.19,33266.0,201.4019,201.7134,200.9541,201.7037,33266.0
2017-07-14 12:30:00,207.09,207.16,206.78,206.98,21150.0,201.6063,201.6745,201.3045,201.4992,21150.0
2017-07-14 13:00:00,207.05,207.17,206.32,206.4,22834.0,201.5674,201.6842,200.8567,200.9346,22834.0
2017-07-14 13:30:00,206.45,206.87,206.36,206.59,17654.0,200.9833,201.3921,200.8956,201.1196,17654.0
2017-07-14 14:00:00,206.62,206.64,205.79,205.93,16047.0,201.1488,201.1682,200.3407,200.477,16047.0
2017-07-14 14:30:00,206.07,206.21,205.69,205.88,16103.0,200.6133,200.7496,200.2434,200.4284,16103.0
2017-07-14 15:00:00,205.95,205.95,205.38,205.38,12878.0,200.4965,200.4965,199.9416,199.9416,12878.0
2017-07-14 15:30:00,205.36,205.45,204.62,204.7,63384.0,199.9221,200.0097,199.2017,199.2796,63384.0
2017-07-17 09:30:00,203.97,206.11,202.25,205.62,38191.0,198.5689,200.6523,196.8945,200.1752,38191.0
2017-07-17 10:00:00,205.22,205.39,204.17,204.78,33041.0,199.7858,199.9513,198.7636,199.3575,33041.0
2017-07-17 10:30:00,204.8,205.64,204.51,205.3,17862.0,199.3769,200.1947,199.0946,199.8637,17862.0
2017-07-17 11:00:00,205.11,205.12,204.3,204.41,10599.0,199.6787,199.6885,198.8902,198.9973,10599.0
2017-07-17 11:30:00,204.28,204.29,203.52,203.59,15222.0,198.8707,198.8805,198.1308,198.199,15222.0
2017-07-17 12:00:00,203.58,203.84,203.21,203.62,10959.0,198.1893,198.4424,197.8291,198.2282,10959.0
2017-07-17 12:30:00,203.65,203.7,203.32,203.7,19437.0,198.2574,198.3061,197.9361,198.3061,19437.0
2017-07-17 13:00:00,203.8,204.23,203.71,204.17,10520.0,198.4034,198.822,198.3158,198.7636,10520.0
2017-07-17 13:30:00,204.13,204.15,203.39,203.47,39358.0,198.7247,198.7442,198.0043,198.0822,39358.0
2017-07-17 14:00:00,203.5,203.75,203.0,203.0,24525.0,198.1114,198.3548,197.6246,197.6246,24525.0
2017-07-17 14:30:00,203.07,203.23,202.32,202.47,21721.0,197.6928,197.8485,196.9626,197.1086,21721.0
2017-07-17 15:00:00,202.38,202.52,201.77,201.85,23724.0,197.021,197.1573,196.4272,196.5051,23724.0
2017-07-17 15:30:00,201.88,202.38,201.61,201.9,64365.0,196.5343,197.021,196.2714,196.5537,64365.0
2017-07-18 09:30:00,200.52,201.33,199.21,200.23,36883.0,195.2103,195.9988,193.935,194.928,36883.0
2017-07-18 10:00:00,200.08,200.79,199.92,200.49,39878.0,194.7819,195.4731,194.6262,195.1811,39878.0
2017-07-18 10:30:00,200.62,200.74,199.57,199.83,14275.0,195.3076,195.4245,194.2854,194.5386,14275.0
2017-07-18 11:00:00,199.99,200.12,199.0,200.09,30058.0,194.6943,194.8209,193.7305,194.7917,30058.0
2017-07-18 11:30:00,200.32,200.55,199.74,200.33,22245.0,195.0156,195.2395,194.4509,195.0253,22245.0
2017-07-18 12:00:00,200.31,201.11,200.19,200.63,20768.0,195.0058,195.7847,194.889,195.3174,20768.0
2017-07-18 12:30:00,200.73,201.86,200.27,201.23,19520.0,195.4147,196.5148,194.9669,195.9015,19520.0
2017-07-18 13:00:00,201.37,201.6,200.91,200.98,7045.0,196.0378,196.2617,195.59,195.6581,7045.0
2017-07-18 13:30:00,201.1,201.29,200.98,201.08,5810.0,195.7749,195.9599,195.6581,195.7555,5810.0
2017-07-18 14:00:00,201.21,201.94,201.04,201.04,12517.0,195.882,196.5927,195.7165,195.7165,12517.0
2017-07-18 14:30:00,201.06,201.44,200.94,201.34,12272.0,195.736,196.1059,195.6192,196.0086,12272.0
2017-07-18 15:00:00,201.26,202.05,201.26,201.67,19633.0,195.9307,196.6998,195.9307,196.3298,19633.0
2017-07-18 15:30:00,201.66,201.83,201.35,201.67,33677.0,196.3201,196.4856,196.0183,196.3298,33677.0
2017-07-19 09:30:00,201.85,204.39,201.85,204.01,64746.0,196.5051,198.9778,196.5051,198.6079,64746.0
2017-07-19 10:00:00,203.98,204.5,203.27,203.88,24348.0,198.5787,199.0849,197.8875,198.4813,24348.0
2017-07-19 10:30:00,204.12,204.37,203.32,204.0,28297.0,198.715,198.9583,197.9361,198.5981,28297.0
2017-07-19 11:00:00,204.15,204.73,204.08,204.34,6024.0,198.7442,199.3088,198.676,198.9291,6024.0
2017-07-19 11:30:00,204.45,204.97,204.22,204.57,4893.0,199.0362,199.5424,198.8123,199.153,4893.0
2017-07-19 12:00:00,204.52,205.35,204.5,204.5,9636.0,199.1044,199.9124,199.0849,199.0849,9636.0
2017-07-19 12:30:00,204.49,205.0,204.34,204.8,8353.0,199.0752,199.5717,198.9291,199.3769,8353.0
2017-07-19 13:00:00,204.84,205.22,204.76,205.22,9046.0,199.4159,199.7858,199.338,199.7858,9046.0
2017-07-19 13:30:00,205.03,205.22,204.45,204.77,20300.0,199.6009,199.7858,199.0362,199.3477,20300.0
2017-07-19 14:00:00,204.81,204.9,204.17,204.34,17347.0,199.3867,199.4743,198.7636,198.9291,17347.0
2017-07-19 14:30:00,204.32,204.7,204.14,204.47,9701.0,198.9097,199.2796,198.7344,199.0557,9701.0
2017-07-19 15:00:00,204.5,204.94,204.4,204.94,9913.0,199.0849,199.5132,198.9875,199.5132,9913.0
2017-07-19 15:30:00,204.99,205.04,203.92,204.1,42331.0,199.5619,199.6106,198.5203,198.6955,42331.0
2017-07-20 09:30:00,204.3,204.74,203.27,203.33,13787.0,198.8902,199.3185,197.8875,197.9459,13787.0
2017-07-20 10:00:00,203.19,203.66,202.4,202.4,129675.0,197.8096,198.2671,197.0405,197.0405,129675.0
2017-07-20 10:30:00,202.4,202.77,201.91,202.39,10694.0,197.0405,197.4007,196.5635,197.0308,10694.0
2017-07-20 11:00:00,202.32,202.46,201.44,202.18,21417.0,196.9626,197.0989,196.1059,196.8263,21417.0
2017-07-20 11:30:00,202.45,203.54,202.09,203.39,8892.0,197.0892,198.1503,196.7387,198.0043,8892.0
2017-07-20 12:00:00,203.22,203.36,202.77,203.08,12244.0,197.8388,197.9751,197.4007,197.7025,12244.0
2017-07-20 12:30:00,202.86,203.75,202.86,203.75,8475.0,197.4883,198.3548,197.4883,198.3548,8475.0
2017-07-20 13:00:00,203.68,204.09,203.58,203.77,6912.0,198.2866,198.6858,198.1893,198.3742,6912.0
2017-07-20 13:30:00,203.84,204.17,203.57,203.96,10980.0,198.4424,198.7636,198.1795,198.5592,10980.0
2017-07-20 14:00:00,203.83,204.34,203.76,204.05,9584.0,198.4326,198.9291,198.3645,198.6468,9584.0
2017-07-20 14:30:00,203.96,204.42,203.96,204.29,5623.0,198.5592,199.007,198.5592,198.8805,5623.0
2017-07-20 15:00:00,204.3,204.41,204.09,204.41,8069.0,198.8902,198.9973,198.6858,198.9973,8069.0
2017-07-20 15:30:00,204.36,204.36,203.09,203.51,43391.0,198.9486,198.9486,197.7122,198.1211,43391.0
2017-07-21 09:30:00,202.82,203.73,202.27,203.44,37656.0,197.4494,198.3353,196.9139,198.053,37656.0
2017-07-21 10:00:00,203.46,204.3,202.62,204.08,36761.0,198.0724,198.8902,197.2547,198.676,36761.0
2017-07-21 10:30:00,203.98,204.13,202.57,202.85,15361.0,198.5787,198.7247,197.206,197.4786,15361.0
2017-07-21 11:00:00,202.74,203.29,202.69,203.22,7902.0,197.3715,197.9069,197.3228,197.8388,7902.0
2017-07-21 11:30:00,203.11,204.3,203.1,204.28,13165.0,197.7317,198.8902,197.722,198.8707,13165.0
2017-07-21 12:00:00,204.13,204.83,204.12,204.8,7577.0,198.7247,199.4062,198.715,199.3769,7577.0
2017-07-21 12:30:00,204.71,205.0,204.6,204.74,12002.0,199.2893,199.5717,199.1822,199.3185,12002.0
2017-07-21 13:00:00,204.79,204.91,204.58,204.68,7998.0,199.3672,199.484,199.1628,199.2601,7998.0
2017-07-21 13:30:00,204.58,204.58,203.93,204.0,6805.0,199.1628,199.1628,198.53,198.5981,6805.0
2017-07-21 14:00:00,204.0,204.22,203.73,203.99,10946.0,198.5981,198.8123,198.3353,198.5884,10946.0
2017-07-21 14:30:00,203.95,204.22,203.82,204.16,6846.0,198.5495,198.8123,198.4229,198.7539,6846.0
2017-07-21 15:00:00,204.29,204.69,204.15,204.3,9163.0,198.8805,199.2699,198.7442,198.8902,9163.0
2017-07-21 15:30:00,204.26,205.43,204.21,205.28,63239.0,198.8512,199.9903,198.8026,199.8442,63239.0
2017-07-24 09:30:00,205.78,207.27,205.78,206.57,20063.0,200.331,201.7815,200.331,201.1001,20063.0
2017-07-24 10:00:00,206.64,206.64,205.79,206.06,9347.0,201.1682,201.1682,200.3407,200.6036,9347.0
2017-07-24 10:30:00,206.03,206.71,205.59,206.71,61073.0,200.5744,201.2364,200.146,201.2364,61073.0
2017-07-24 11:00:00,206.7,206.78,205.96,206.28,19015.0,201.2266,201.3045,200.5062,200.8178,19015.0
2017-07-24 11:30:00,206.4,206.8,206.09,206.77,7354.0,200.9346,201.324,200.6328,201.2948,7354.0
2017-07-24 12:00:00,206.73,206.73,205.97,206.18,10306.0,201.2558,201.2558,200.516,200.7204,10306.0
2017-07-24 12:30:00,206.1,206.88,206.1,206.61,7000.0,200.6425,201.4019,200.6425,201.139,7000.0
2017-07-24 13:00:00,206.62,206.8,206.24,206.8,11578.0,201.1488,201.324,200.7788,201.324,11578.0
2017-07-24 13:30:00,206.73,207.0,206.61,206.82,9594.0,201.2558,201.5187,201.139,201.3435,9594.0
2017-07-24 14:00:00,206.83,206.92,206.45,206.58,11479.0,201.3532,201.4408,200.9833,201.1098,11479.0
2017-07-24 14:30:00,206.61,207.1,206.61,206.73,12894.0,201.139,201.616,201.139,201.2558,12894.0
2017-07-24 15:00:00,206.82,206.89,206.3,206.85,13361.0,201.3435,201.4116,200.8372,201.3727,13361.0
2017-07-24 15:30:00,206.72,206.72,206.35,206.58,67214.0,201.2461,201.2461,200.8859,201.1098,67214.0
2017-07-25 09:30:00,208.12,208.6,206.73,207.98,38548.0,202.609,203.0763,201.2558,202.4727,38548.0
2017-07-25 10:00:00,207.93,208.27,207.05,208.12,29524.0,202.4241,202.7551,201.5674,202.609,29524.0
2017-07-25 10:30:00,208.14,208.33,207.48,207.65,18142.0,202.6285,202.8135,201.986,202.1515,18142.0
2017-07-25 11:00:00,207.81,208.75,207.25,208.58,17831.0,202.3072,203.2224,201.7621,203.0569,17831.0
2017-07-25 11:30:00,208.57,208.83,207.69,207.73,21980.0,203.0471,203.3002,202.1904,202.2294,21980.0
2017-07-25 12:00:00,207.8,208.33,207.63,207.81,10839.0,202.2975,202.8135,202.132,202.3072,10839.0
2017-07-25 12:30:00,207.78,207.78,207.0,207.24,27403.0,202.278,202.278,201.5187,201.7523,27403.0
2017-07-25 13:00:00,207.19,207.47,207.12,207.22,24354.0,201.7037,201.9762,201.6355,201.7329,24354.0
2017-07-25 13:30:00,207.19,207.81,207.0,207.21,22569.0,201.7037,202.3072,201.5187,201.7231,22569.0
2017-07-25 14:00:00,207.22,207.68,207.22,207.53,12453.0,201.7329,202.1807,201.7329,202.0347,12453.0
2017-07-25 14:30:00,207.5,207.71,207.23,207.69,13197.0,202.0055,202.2099,201.7426,202.1904,13197.0
2017-07-25 15:00:00,207.61,207.66,206.44,206.74,27438.0,202.1125,202.1612,200.9735,201.2656,27438.0
2017-07-25 15:30:00,206.79,206.83,206.05,206.2,85434.0,201.3143,201.3532,200.5938,200.7399,85434.0
2017-07-26 09:30:00,206.06,207.28,204.94,206.15,14631.0,200.6036,201.7913,199.5132,200.6912,14631.0
2017-07-26 10:00:00,206.11,206.59,204.54,204.72,36676.0,200.6523,201.1196,199.1238,199.2991,36676.0
2017-07-26 10:30:00,204.9,205.18,204.23,204.84,16160.0,199.4743,199.7469,198.822,199.4159,16160.0
2017-07-26 11:00:00,204.99,205.21,204.73,204.89,9162.0,199.5619,199.7761,199.3088,199.4646,9162.0
2017-07-26 11:30:00,204.99,204.99,204.48,204.83,16184.0,199.5619,199.5619,199.0654,199.4062,16184.0
2017-07-26 12:00:00,204.76,205.56,204.75,205.44,1600.0,199.338,200.1168,199.3283,200.0,1600.0
2017-07-26 12:30:00,205.5,205.79,205.0,205.09,15361.0,200.0584,200.3407,199.5717,199.6593,15361.0
2017-07-26 13:00:00,204.92,205.05,204.07,204.07,127438.0,199.4938,199.6203,198.6663,198.6663,127438.0
2017-07-26 13:30:00,204.07,204.31,203.2,203.2,9164.0,198.6663,198.8999,197.8193,197.8193,9164.0
2017-07-26 14:00:00,203.28,203.87,203.25,203.46,10654.0,197.8972,198.4716,197.868,198.0724,10654.0
2017-07-26 14:30:00,203.61,203.7,203.18,203.18,11227.0,198.2185,198.3061,197.7998,197.7998,11227.0
2017-07-26 15:00:00,203.05,203.36,201.91,202.45,63194.0,197.6733,197.9751,196.5635,197.0892,63194.0
2017-07-26 15:30:00,202.4,202.98,202.32,202.85,43394.0,197.0405,197.6051,196.9626,197.4786,43394.0
2017-07-27 09:30:00,202.94,203.7,202.3,203.25,17307.0,197.5662,198.3061,196.9431,197.868,17307.0
2017-07-27 10:00:00,203.49,203.59,201.84,202.22,34033.0,198.1016,198.199,196.4953,196.8653,34033.0
2017-07-27 10:30:00,202.23,202.32,201.69,202.28,12471.0,196.875,196.9626,196.3493,196.9237,12471.0
2017-07-27 11:00:00,202.15,202.22,201.6,201.77,15145.0,196.7971,196.8653,196.2617,196.4272,15145.0
2017-07-27 11:30:00,201.81,202.39,201.62,202.31,22774.0,196.4661,197.0308,196.2812,196.9529,22774.0
2017-07-27 12:00:00,202.23,202.85,202.23,202.85,6900.0,196.875,197.4786,196.875,197.4786,6900.0
2017-07-27 12:30:00,202.93,202.93,201.38,201.58,55304.0,197.5565,197.5565,196.0475,196.2422,55304.0
2017-07-27 13:00:00,201.78,202.12,201.5,201.9,21288.0,196.4369,196.7679,196.1643,196.5537,21288.0
2017-07-27 13:30:00,202.13,202.3,201.79,202.06,13396.0,196.7777,196.9431,196.4467,196.7095,13396.0
2017-07-27 14:00:00,201.99,202.6,201.9,202.44,15479.0,196.6414,197.2352,196.5537,197.0794,15479.0
2017-07-27 14:30:00,202.53,202.83,201.88,202.26,12494.0,197.1671,197.4591,196.5343,196.9042,12494.0
2017-07-27 15:00:00,202.27,202.35,202.0,202.16,13087.0,196.9139,196.9918,196.6511,196.8069,13087.0
2017-07-27 15:30:00,202.16,203.25,202.07,203.17,69215.0,196.8069,197.868,196.7192,197.7901,69215.0
2017-07-28 09:30:00,203.28,205.13,203.28,203.69,26211.0,197.8972,199.6982,197.8972,198.2963,26211.0
2017-07-28 10:00:00,203.78,203.78,202.63,203.1,31784.0,198.384,198.384,197.2644,197.722,31784.0
2017-07-28 10:30:00,203.1,204.03,203.1,203.58,16991.0,197.722,198.6273,197.722,198.1893,16991.0
2017-07-28 11:00:00,203.69,203.69,202.69,203.28,21814.0,198.2963,198.2963,197.3228,197.8972,21814.0
2017-07-28 11:30:00,203.27,203.71,203.12,203.33,7835.0,197.8875,198.3158,197.7414,197.9459,7835.0
2017-07-28 12:00:00,203.38,204.19,203.38,204.19,6206.0,197.9946,198.7831,197.9946,198.7831,6206.0
2017-07-28 12:30:00,204.02,204.07,203.68,203.79,15418.0,198.6176,198.6663,198.2866,198.3937,15418.0
2017-07-28 13:00:00,203.92,204.18,203.9,203.95,8600.0,198.5203,198.7734,198.5008,198.5495,8600.0
2017-07-28 13:30:00,203.99,204.2,203.92,203.96,13148.0,198.5884,198.7928,198.5203,198.5592,13148.0
2017-07-28 14:00:00,203.97,204.07,203.49,204.07,12398.0,198.5689,198.6663,198.1016,198.6663,12398.0
2017-07-28 14:30:00,204.13,204.19,203.77,204.06,9092.0,198.7247,198.7831,198.3742,198.6565,9092.0
2017-07-28 15:00:00,204.08,204.34,203.78,204.07,7800.0,198.676,198.9291,198.384,198.6663,7800.0
2017-07-28 15:30:00,204.12,204.22,203.78,204.1,44551.0,198.715,198.8123,198.384,198.6955,44551.0
2017-07-31 09:30:00,205.0,205.0,203.6,203.89,11711.0,199.5717,199.5717,198.2087,198.491,11711.0
2017-07-31 10:00:00,203.75,203.75,202.23,202.79,14303.0,198.3548,198.3548,196.875,197.4202,14303.0
2017-07-31 10:30:00,203.52,203.52,202.64,202.64,4400.0,198.1308,198.1308,197.2741,197.2741,4400.0
2017-07-31 11:00:00,202.84,203.01,202.64,202.84,20853.0,197.4688,197.6343,197.2741,197.4688,20853.0
2017-07-31 11:30:00,202.88,202.88,202.19,202.7,10574.0,197.5078,197.5078,196.8361,197.3326,10574.0
2017-07-31 12:00:00,202.57,202.6,201.95,202.1,5089.0,197.206,197.2352,196.6024,196.7484,5089.0
2017-07-31 12:30:00,202.25,202.25,202.04,202.14,3700.0,196.8945,196.8945,196.69,196.7874,3700.0
2017-07-31 13:00:00,202.2,202.2,201.38,201.55,25210.0,196.8458,196.8458,196.0475,196.213,25210.0
2017-07-31 13:30:00,201.61,201.61,201.38,201.48,4845.0,196.2714,196.2714,196.0475,196.1449,4845.0
2017-07-31 14:00:00,201.57,202.21,201.53,202.16,10400.0,196.2325,196.8555,196.1935,196.8069,10400.0
2017-07-31 14:30:00,202.26,202.3,201.86,201.87,6779.0,196.9042,196.9431,196.5148,196.5245,6779.0
2017-07-31 15:00:00,202.05,202.44,201.77,202.44,37581.0,196.6998,197.0794,196.4272,197.0794,37581.0
2017-07-31 15:30:00,202.43,202.68,202.34,202.53,55194.0,197.0697,197.3131,196.9821,197.1671,55194.0
2017-08-01 09:30:00,203.56,203.56,201.05,201.1,15177.0,198.1698,198.1698,195.7262,195.7749,15177.0
2017-08-01 10:00:00,200.82,201.09,199.26,199.4,16865.0,195.5023,195.7652,193.9836,194.1199,16865.0
2017-08-01 10:30:00,199.62,200.28,199.49,199.89,17740.0,194.3341,194.9766,194.2076,194.597,17740.0
2017-08-01 11:00:00,199.89,199.89,199.0,199.32,121988.0,194.597,194.597,193.7305,194.0421,121988.0
2017-08-01 11:30:00,199.43,199.65,198.93,198.96,17160.0,194.1491,194.3633,193.6624,193.6916,17160.0
2017-08-01 12:00:00,198.98,199.45,198.93,199.23,10830.0,193.7111,194.1686,193.6624,193.9544,10830.0
2017-08-01 12:30:00,199.1,199.24,198.5,198.5,12707.0,193.8279,193.9642,193.2438,193.2438,12707.0
2017-08-01 13:00:00,198.56,198.61,198.34,198.43,8091.0,193.3022,193.3509,193.088,193.1756,8091.0
2017-08-01 13:30:00,198.43,199.7,198.43,199.7,14347.0,193.1756,194.412,193.1756,194.412,14347.0
2017-08-01 14:00:00,199.7,199.84,199.38,199.78,11754.0,194.412,194.5483,194.1005,194.4899,11754.0
2017-08-01 14:30:00,199.71,200.26,199.64,200.23,13054.0,194.4217,194.9572,194.3536,194.928,13054.0
2017-08-01 15:00:00,200.14,200.91,200.02,200.91,18846.0,194.8403,195.59,194.7235,195.59,18846.0
2017-08-01 15:30:00,200.91,201.34,200.63,201.01,91202.0,195.59,196.0086,195.3174,195.6873,91202.0
2017-08-02 09:30:00,200.04,202.51,200.03,201.63,39144.0,194.743,197.1476,194.7333,196.2909,39144.0
2017-08-02 10:00:00,201.75,201.98,199.99,200.05,21629.0,196.4077,196.6316,194.6943,194.7527,21629.0
2017-08-02 10:30:00,200.32,201.23,200.18,200.42,7854.0,195.0156,195.9015,194.8793,195.1129,7854.0
2017-08-02 11:00:00,200.41,200.87,200.34,200.8,10559.0,195.1032,195.551,195.035,195.4829,10559.0
2017-08-02 11:30:00,200.94,200.95,200.33,200.35,6748.0,195.6192,195.6289,195.0253,195.0448,6748.0
2017-08-02 12:00:00,200.43,200.56,199.93,200.13,24475.0,195.1227,195.2492,194.6359,194.8306,24475.0
2017-08-02 12:30:00,200.04,200.38,200.04,200.26,3800.0,194.743,195.074,194.743,194.9572,3800.0
2017-08-02 13:00:00,200.23,200.85,200.16,200.73,6894.0,194.928,195.5315,194.8598,195.4147,6894.0
2017-08-02 13:30:00,200.81,201.49,200.79,201.04,13811.0,195.4926,196.1546,195.4731,195.7165,13811.0
2017-08-02 14:00:00,201.09,201.13,200.04,200.3,30956.0,195.7652,195.8041,194.743,194.9961,30956.0
2017-08-02 14:30:00,200.33,200.67,200.07,200.29,25797.0,195.0253,195.3563,194.7722,194.9864,25797.0
2017-08-02 15:00:00,200.28,200.39,200.04,200.1,24010.0,194.9766,195.0837,194.743,194.8014,24010.0
2017-08-02 15:30:00,200.14,200.84,200.06,200.84,50539.0,194.8403,195.5218,194.7625,195.5218,50539.0
2017-08-03 09:30:00,200.05,201.91,200.05,200.52,26532.0,194.7527,196.5635,194.7527,195.2103,26532.0
2017-08-03 10:00:00,200.79,200.79,200.07,200.51,13135.0,195.4731,195.4731,194.7722,195.2005,13135.0
2017-08-03 10:30:00,200.76,200.76,199.68,199.97,10975.0,195.4439,195.4439,194.3925,194.6748,10975.0
2017-08-03 11:00:00,199.98,200.16,199.67,200.02,7430.0,194.6846,194.8598,194.3828,194.7235,7430.0
2017-08-03 11:30:00,199.86,200.13,199.24,199.39,16818.0,194.5678,194.8306,193.9642,194.1102,16818.0
2017-08-03 12:00:00,199.32,199.36,198.97,199.23,5988.0,194.0421,194.081,193.7013,193.9544,5988.0
2017-08-03 12:30:00,199.35,199.55,199.08,199.21,6195.0,194.0713,194.266,193.8084,193.935,6195.0
2017-08-03 13:00:00,199.13,199.13,198.44,198.44,7868.0,193.8571,193.8571,193.1854,193.1854,7868.0
2017-08-03 13:30:00,198.47,199.12,198.47,198.92,7861.0,193.2146,193.8474,193.2146,193.6527,7861.0
2017-08-03 14:00:00,198.82,199.05,198.62,198.77,5893.0,193.5553,193.7792,193.3606,193.5066,5893.0
2017-08-03 14:30:00,198.93,199.38,198.93,199.38,13899.0,193.6624,194.1005,193.6624,194.1005,13899.0
2017-08-03 15:00:00,199.38,199.74,199.32,199.65,9563.0,194.1005,194.4509,194.0421,194.3633,9563.0
2017-08-03 15:30:00,199.63,200.11,199.35,199.98,41870.0,194.3438,194.8111,194.0713,194.6846,41870.0
2017-08-04 09:30:00,200.02,200.26,198.95,199.45,11952.0,194.7235,194.9572,193.6819,194.1686,11952.0
2017-08-04 10:00:00,199.08,199.24,197.76,197.76,11122.0,193.8084,193.9642,192.5234,192.5234,11122.0
2017-08-04 10:30:00,197.96,199.63,197.77,199.04,14312.0,192.7181,194.3438,192.5331,193.7695,14312.0
2017-08-04 11:00:00,198.76,198.91,197.81,198.05,15560.0,193.4969,193.6429,192.572,192.8057,15560.0
2017-08-04 11:30:00,197.96,198.9,197.86,198.75,11245.0,192.7181,193.6332,192.6207,193.4872,11245.0
2017-08-04 12:00:00,198.61,199.83,198.6,199.74,12256.0,193.3509,194.5386,193.3411,194.4509,12256.0
2017-08-04 12:30:00,199.8,199.83,199.28,199.62,10319.0,194.5093,194.5386,194.0031,194.3341,10319.0
2017-08-04 13:00:00,199.49,199.88,199.44,199.88,13675.0,194.2076,194.5872,194.1589,194.5872,13675.0
2017-08-04 13:30:00,199.75,200.16,199.74,200.01,7806.0,194.4607,194.8598,194.4509,194.7138,7806.0
2017-08-04 14:00:00,200.0,200.12,199.75,199.76,19307.0,194.7041,194.8209,194.4607,194.4704,19307.0
2017-08-04 14:30:00,199.69,199.81,199.41,199.6,10319.0,194.4023,194.5191,194.1297,194.3146,10319.0
2017-08-04 15:00:00,199.64,199.69,199.32,199.32,18116.0,194.3536,194.4023,194.0421,194.0421,18116.0
2017-08-04 15:30:00,199.31,199.93,199.27,199.85,52103.0,194.0323,194.6359,193.9934,194.558,52103.0
2017-08-07 09:30:00,199.63,199.71,198.42,199.21,18306.0,194.3438,194.4217,193.1659,193.935,18306.0
2017-08-07 10:00:00,199.15,199.47,197.9,197.9,38735.0,193.8766,194.1881,192.6597,192.6597,38735.0
2017-08-07 10:30:00,197.91,198.09,197.27,197.53,10513.0,192.6694,192.8446,192.0463,192.2995,10513.0
2017-08-07 11:00:00,197.6,197.79,197.36,197.47,5829.0,192.3676,192.5526,192.134,192.241,5829.0
2017-08-07 11:30:00,197.42,198.34,197.38,198.34,10575.0,192.1924,193.088,192.1534,193.088,10575.0
2017-08-07 12:00:00,198.37,198.37,197.51,197.59,10651.0,193.1172,193.1172,192.28,192.3579,10651.0
2017-08-07 12:30:00,197.59,197.8,197.3,197.4,16385.0,192.3579,192.5623,192.0755,192.1729,16385.0
2017-08-07 13:00:00,197.4,198.1,197.4,197.9,20896.0,192.1729,192.8544,192.1729,192.6597,20896.0
2017-08-07 13:30:00,197.93,198.19,197.81,197.95,11789.0,192.6889,192.942,192.572,192.7083,11789.0
2017-08-07 14:00:00,197.88,198.18,197.74,197.86,10986.0,192.6402,192.9322,192.5039,192.6207,10986.0
2017-08-07 14:30:00,197.96,198.05,197.31,197.31,16469.0,192.7181,192.8057,192.0853,192.0853,16469.0
2017-08-07 15:00:00,197.44,198.07,197.39,198.03,23264.0,192.2118,192.8252,192.1632,192.7862,23264.0
2017-08-07 15:30:00,197.95,197.95,197.45,197.75,46978.0,192.7083,192.7083,192.2216,192.5136,46978.0
2017-08-08 09:30:00,197.75,198.22,197.02,197.59,14170.0,192.5136,192.9712,191.803,192.3579,14170.0
2017-08-08 10:00:00,197.72,198.15,197.44,197.85,12769.0,192.4844,192.903,192.2118,192.611,12769.0
2017-08-08 10:30:00,198.01,198.2,197.25,198.09,13914.0,192.7667,192.9517,192.0269,192.8446,13914.0
2017-08-08 11:00:00,198.15,198.38,197.87,198.09,33257.0,192.903,193.1269,192.6305,192.8446,33257.0
2017-08-08 11:30:00,198.09,198.44,197.69,198.02,20115.0,192.8446,193.1854,192.4552,192.7765,20115.0
2017-08-08 12:00:00,198.12,199.01,198.11,198.75,4810.0,192.8738,193.7403,192.8641,193.4872,4810.0
2017-08-08 12:30:00,198.73,198.88,197.87,197.92,8642.0,193.4677,193.6137,192.6305,192.6791,8642.0
2017-08-08 13:00:00,197.84,197.93,197.02,197.61,15280.0,192.6012,192.6889,191.803,192.3773,15280.0
2017-08-08 13:30:00,197.49,198.68,197.49,198.68,12827.0,192.2605,193.419,192.2605,193.419,12827.0
2017-08-08 14:00:00,198.71,198.76,197.93,198.55,15235.0,193.4482,193.4969,192.6889,193.2924,15235.0
2017-08-08 14:30:00,198.67,198.81,198.02,198.22,15667.0,193.4093,193.5456,192.7765,192.9712,15667.0
2017-08-08 15:00:00,198.19,198.22,196.77,197.04,23750.0,192.942,192.9712,191.5596,191.8224,23750.0
2017-08-08 15:30:00,197.13,197.13,196.41,196.47,62764.0,191.91,191.91,191.2091,191.2675,62764.0
2017-08-09 09:30:00,196.53,197.19,195.24,197.06,10491.0,191.3259,191.9685,190.0701,191.8419,10491.0
2017-08-09 10:00:00,196.97,196.97,195.95,195.96,14890.0,191.7543,191.7543,190.7613,190.771,14890.0
2017-08-09 10:30:00,196.03,196.44,195.23,195.46,17494.0,190.8392,191.2383,190.0604,190.2843,17494.0
2017-08-09 11:00:00,195.41,195.47,194.04,194.61,15792.0,190.2356,190.294,188.9019,189.4568,15792.0
2017-08-09 11:30:00,194.63,194.94,194.13,194.51,14153.0,189.4762,189.778,188.9895,189.3594,14153.0
2017-08-09 12:00:00,194.45,194.52,194.07,194.26,11853.0,189.301,189.3692,188.9311,189.116,11853.0
2017-08-09 12:30:00,194.23,194.79,193.83,193.83,16571.0,189.0868,189.632,188.6974,188.6974,16571.0
2017-08-09 13:00:00,193.93,194.17,193.56,193.7,15874.0,188.7948,189.0284,188.4346,188.5709,15874.0
2017-08-09 13:30:00,193.71,194.14,193.5,193.78,14800.0,188.5806,188.9992,188.3762,188.6488,14800.0
2017-08-09 14:00:00,193.76,194.08,193.17,193.89,18583.0,188.6293,188.9408,188.0549,188.7558,18583.0
2017-08-09 14:30:00,193.89,194.28,193.35,194.03,16993.0,188.7558,189.1355,188.2301,188.8921,16993.0
2017-08-09 15:00:00,194.07,194.13,193.47,193.78,21408.0,188.9311,188.9895,188.347,188.6488,21408.0
2017-08-09 15:30:00,193.74,194.09,193.59,193.79,64430.0,188.6098,188.9505,188.4638,188.6585,64430.0
2017-08-10 09:30:00,193.0,193.63,191.34,191.87,13578.0,187.8894,188.5027,186.2734,186.7893,13578.0
2017-08-10 10:00:00,191.62,192.07,190.97,190.97,24079.0,186.546,186.984,185.9132,185.9132,24079.0
2017-08-10 10:30:00,191.16,191.98,190.82,191.06,24891.0,186.0981,186.8964,185.7671,186.0008,24891.0
2017-08-10 11:00:00,190.92,191.14,190.16,190.3,10982.0,185.8645,186.0787,185.1246,185.2609,10982.0
2017-08-10 11:30:00,190.45,190.94,189.53,189.55,23621.0,185.4069,185.884,184.5113,184.5308,23621.0
2017-08-10 12:00:00,189.76,190.51,189.66,190.19,18160.0,184.7352,185.4653,184.6379,185.1538,18160.0
2017-08-10 12:30:00,190.02,190.04,189.32,189.32,18200.0,184.9883,185.0078,184.3069,184.3069,18200.0
2017-08-10 13:00:00,189.17,189.5,187.29,187.39,46978.0,184.1608,184.4821,182.3306,182.428,46978.0
2017-08-10 13:30:00,187.63,187.8,186.41,186.86,31109.0,182.6616,182.8271,181.4739,181.912,31109.0
2017-08-10 14:00:00,186.88,187.97,185.97,186.6,42202.0,181.9315,182.9926,181.0456,181.6589,42202.0
2017-08-10 14:30:00,186.93,187.16,186.0,186.27,43063.0,181.9801,182.2041,181.0748,181.3376,43063.0
2017-08-10 15:00:00,186.38,186.74,185.79,185.79,34961.0,181.4447,181.7952,180.8703,180.8703,34961.0
2017-08-10 15:30:00,185.79,185.89,184.92,185.0,102992.0,180.8703,180.9677,180.0234,180.1012,102992.0
2017-08-11 09:30:00,184.56,185.83,182.92,185.44,66718.0,179.6729,180.9093,178.0763,180.5296,66718.0
2017-08-11 10:00:00,185.14,185.77,185.09,185.46,22648.0,180.2375,180.8509,180.1889,180.5491,22648.0
2017-08-11 10:30:00,185.4,185.98,185.3,185.47,18843.0,180.4907,181.0553,180.3933,180.5588,18843.0
2017-08-11 11:00:00,185.47,185.81,185.04,185.04,11899.0,180.5588,180.8898,180.1402,180.1402,11899.0
2017-08-11 11:30:00,185.02,185.49,184.85,185.49,7580.0,180.1207,180.5783,179.9552,180.5783,7580.0
2017-08-11 12:00:00,185.44,185.83,185.36,185.82,12013.0,180.5296,180.9093,180.4517,180.8995,12013.0
2017-08-11 12:30:00,185.72,185.8,185.16,185.16,11428.0,180.8022,180.8801,180.257,180.257,11428.0
2017-08-11 13:00:00,185.01,185.68,184.98,185.68,11587.0,180.111,180.7632,180.0818,180.7632,11587.0
2017-08-11 13:30:00,185.59,185.69,185.13,185.47,14296.0,180.6756,180.773,180.2278,180.5588,14296.0
2017-08-11 14:00:00,185.3,185.89,185.18,185.45,15321.0,180.3933,180.9677,180.2765,180.5393,15321.0
2017-08-11 14:30:00,185.54,185.55,185.02,185.02,12593.0,180.6269,180.6367,180.1207,180.1207,12593.0
2017-08-11 15:00:00,185.09,185.72,185.08,185.72,18126.0,180.1889,180.8022,180.1791,180.8022,18126.0
2017-08-11 15:30:00,185.72,186.07,185.53,185.73,51631.0,180.8022,181.1429,180.6172,180.8119,51631.0
2017-08-14 09:30:00,187.05,188.36,183.9,186.29,41346.0,182.097,183.3723,179.0304,181.3571,41346.0
2017-08-14 10:00:00,186.25,186.56,185.56,186.26,14115.0,181.3181,181.6199,180.6464,181.3279,14115.0
2017-08-14 10:30:00,186.14,187.08,186.09,187.02,13568.0,181.2111,182.1262,181.1624,182.0678,13568.0
2017-08-14 11:00:00,186.87,187.22,186.23,187.06,14358.0,181.9217,182.2625,181.2987,182.1067,14358.0
2017-08-14 11:30:00,187.09,187.16,185.99,186.02,22003.0,182.1359,182.2041,181.065,181.0942,22003.0
2017-08-14 12:00:00,186.01,186.73,185.93,186.61,23084.0,181.0845,181.7854,181.0066,181.6686,23084.0
2017-08-14 12:30:00,186.66,186.94,186.21,186.21,14257.0,181.7173,181.9899,181.2792,181.2792,14257.0
2017-08-14 13:00:00,186.23,186.56,186.07,186.27,14326.0,181.2987,181.6199,181.1429,181.3376,14326.0
2017-08-14 13:30:00,186.3,186.88,186.3,186.87,7500.0,181.3668,181.9315,181.3668,181.9217,7500.0
2017-08-14 14:00:00,186.99,187.05,186.16,186.55,11929.0,182.0386,182.097,181.2305,181.6102,11929.0
2017-08-14 14:30:00,186.6,186.71,185.85,186.12,12942.0,181.6589,181.766,180.9287,181.1916,12942.0
2017-08-14 15:00:00,185.97,187.17,185.95,187.17,19351.0,181.0456,182.2138,181.0261,182.2138,19351.0
2017-08-14 15:30:00,187.12,187.2,186.62,186.74,58544.0,182.1651,182.243,181.6784,181.7952,58544.0
2017-08-15 09:30:00,186.64,186.64,185.18,185.25,18891.0,181.6978,181.6978,180.2765,180.3446,18891.0
2017-08-15 10:00:00,185.53,185.88,185.04,185.57,10577.0,180.6172,180.9579,180.1402,180.6562,10577.0
2017-08-15 10:30:00,185.46,185.46,184.8,184.81,13350.0,180.5491,180.5491,179.9065,179.9163,13350.0
2017-08-15 11:00:00,184.78,184.93,184.35,184.72,11532.0,179.8871,180.0331,179.4685,179.8287,11532.0
2017-08-15 11:30:00,184.72,184.73,183.78,183.78,6175.0,179.8287,179.8384,178.9136,178.9136,6175.0
2017-08-15 12:00:00,183.68,184.5,183.56,184.5,12989.0,178.8162,179.6145,178.6994,179.6145,12989.0
2017-08-15 12:30:00,184.34,184.35,183.92,183.93,3820.0,179.4587,179.4685,179.0498,179.0596,3820.0
2017-08-15 13:00:00,183.99,184.04,182.99,183.06,11165.0,179.118,179.1667,178.1445,178.2126,11165.0
2017-08-15 13:30:00,183.06,183.72,183.04,183.06,19887.0,178.2126,178.8551,178.1931,178.2126,19887.0
2017-08-15 14:00:00,182.99,183.18,182.62,183.18,21965.0,178.1445,178.3294,177.7843,178.3294,21965.0
2017-08-15 14:30:00,183.19,183.21,182.49,182.78,11609.0,178.3392,178.3586,177.6577,177.94,11609.0
2017-08-15 15:00:00,182.78,182.78,182.27,182.27,25809.0,177.94,177.94,177.4435,177.4435,25809.0
2017-08-15 15:30:00,182.25,182.39,181.93,182.14,62005.0,177.4241,177.5604,177.1125,177.317,62005.0
2017-08-16 09:30:00,182.94,184.44,182.7,183.5,20712.0,178.0958,179.5561,177.8622,178.641,20712.0
2017-08-16 10:00:00,183.31,184.43,183.31,184.21,13687.0,178.456,179.5463,178.456,179.3322,13687.0
2017-08-16 10:30:00,184.18,184.37,183.5,183.59,15617.0,179.303,179.4879,178.641,178.7286,15617.0
2017-08-16 11:00:00,183.58,184.06,183.57,183.58,10213.0,178.7188,179.1861,178.7091,178.7188,10213.0
2017-08-16 11:30:00,183.66,184.26,183.45,184.13,11034.0,178.7967,179.3808,178.5923,179.2543,11034.0
2017-08-16 12:00:00,184.34,184.72,184.32,184.42,4800.0,179.4587,179.8287,179.4393,179.5366,4800.0
2017-08-16 12:30:00,184.44,184.75,183.9,184.06,7895.0,179.5561,179.8579,179.0304,179.1861,7895.0
2017-08-16 13:00:00,184.01,184.26,183.8,184.02,8200.0,179.1375,179.3808,178.933,179.1472,8200.0
2017-08-16 13:30:00,184.02,184.04,183.49,183.76,9193.0,179.1472,179.1667,178.6312,178.8941,9193.0
2017-08-16 14:00:00,183.6,183.94,183.33,183.67,9304.0,178.7383,179.0693,178.4755,178.8065,9304.0
2017-08-16 14:30:00,183.62,183.81,183.35,183.54,8558.0,178.7578,178.9428,178.4949,178.6799,8558.0
2017-08-16 15:00:00,183.66,183.72,183.29,183.52,6670.0,178.7967,178.8551,178.4365,178.6604,6670.0
2017-08-16 15:30:00,183.52,183.56,183.01,183.35,32402.0,178.6604,178.6994,178.1639,178.4949,32402.0
2017-08-17 09:30:00,182.73,184.13,181.68,183.41,10509.0,177.8914,179.2543,176.8692,178.5534,10509.0
2017-08-17 10:00:00,183.73,184.12,182.9,184.06,11068.0,178.8649,179.2446,178.0569,179.1861,11068.0
2017-08-17 10:30:00,184.0,184.38,182.97,184.2,16761.0,179.1277,179.4977,178.125,179.3224,16761.0
2017-08-17 11:00:00,184.11,184.75,183.98,184.13,9754.0,179.2348,179.8579,179.1083,179.2543,9754.0
2017-08-17 11:30:00,184.11,185.58,183.96,184.44,13873.0,179.2348,180.6659,179.0888,179.5561,13873.0
2017-08-17 12:00:00,184.41,184.45,183.14,183.15,20376.0,179.5269,179.5658,178.2905,178.3002,20376.0
2017-08-17 12:30:00,183.15,183.42,182.55,182.95,14816.0,178.3002,178.5631,177.7161,178.1055,14816.0
2017-08-17 13:00:00,182.84,183.02,182.35,182.6,11117.0,177.9984,178.1737,177.5214,177.7648,11117.0
2017-08-17 13:30:00,182.66,182.71,181.95,181.96,14008.0,177.8232,177.8719,177.132,177.1417,14008.0
2017-08-17 14:00:00,182.09,182.18,181.57,182.13,18357.0,177.2683,177.3559,176.7621,177.3072,18357.0
2017-08-17 14:30:00,182.09,182.11,181.7,181.85,11217.0,177.2683,177.2878,176.8886,177.0347,11217.0
2017-08-17 15:00:00,181.85,182.09,181.55,181.9,71759.0,177.0347,177.2683,176.7426,177.0833,71759.0
2017-08-17 15:30:00,181.87,182.12,181.15,181.21,90410.0,177.0541,177.2975,176.3532,176.4116,90410.0
2017-08-18 09:30:00,180.35,181.0,179.67,180.57,29148.0,175.5744,176.2072,174.9124,175.7886,29148.0
2017-08-18 10:00:00,180.58,180.88,180.3,180.5,28748.0,175.7983,176.0903,175.5257,175.7204,28748.0
2017-08-18 10:30:00,180.51,180.84,180.26,180.42,10343.0,175.7301,176.0514,175.4868,175.6425,10343.0
2017-08-18 11:00:00,180.32,180.32,179.44,179.47,34636.0,175.5452,175.5452,174.6885,174.7177,34636.0
2017-08-18 11:30:00,179.48,180.91,179.43,180.63,7100.0,174.7274,176.1196,174.6787,175.847,7100.0
2017-08-18 12:00:00,180.54,180.59,179.78,180.46,11172.0,175.7593,175.808,175.0195,175.6815,11172.0
2017-08-18 12:30:00,180.71,180.78,180.34,180.6,8082.0,175.9248,175.993,175.5646,175.8178,8082.0
2017-08-18 13:00:00,180.51,180.51,179.71,179.71,6617.0,175.7301,175.7301,174.9513,174.9513,6617.0
2017-08-18 13:30:00,179.7,179.7,178.87,178.92,16340.0,174.9416,174.9416,174.1336,174.1822,16340.0
2017-08-18 14:00:00,178.93,179.51,178.46,179.38,23618.0,174.192,174.7566,173.7344,174.6301,23618.0
2017-08-18 14:30:00,179.33,179.8,179.32,179.4,41022.0,174.5814,175.0389,174.5717,174.6495,41022.0
2017-08-18 15:00:00,179.32,179.44,178.65,179.05,21767.0,174.5717,174.6885,173.9194,174.3088,21767.0
2017-08-18 15:30:00,179.03,179.04,178.2,178.36,71512.0,174.2893,174.2991,173.4813,173.6371,71512.0
2017-08-21 09:30:00,178.4,178.5,177.11,177.11,27175.0,173.676,173.7734,172.4202,172.4202,27175.0
2017-08-21 10:00:00,177.25,177.83,177.12,177.35,14794.0,172.5565,173.1211,172.4299,172.6538,14794.0
2017-08-21 10:30:00,177.25,177.34,176.68,176.77,60941.0,172.5565,172.6441,172.0016,172.0892,60941.0
2017-08-21 11:00:00,176.92,177.23,176.38,176.99,15712.0,172.2352,172.537,171.7095,172.3034,15712.0
2017-08-21 11:30:00,177.08,178.24,176.94,178.06,15024.0,172.391,173.5203,172.2547,173.345,15024.0
2017-08-21 12:00:00,178.12,178.12,177.54,177.9,20390.0,173.4034,173.4034,172.8388,173.1893,20390.0
2017-08-21 12:30:00,177.85,178.09,177.12,177.22,30045.0,173.1406,173.3742,172.4299,172.5273,30045.0
2017-08-21 13:00:00,177.07,177.07,176.11,176.33,15241.0,172.3812,172.3812,171.4467,171.6608,15241.0
2017-08-21 13:30:00,176.25,176.28,175.52,175.88,22925.0,171.5829,171.6122,170.8723,171.2227,22925.0
2017-08-21 14:00:00,175.96,176.31,175.83,175.9,20278.0,171.3006,171.6414,171.1741,171.2422,20278.0
2017-08-21 14:30:00,176.01,176.01,175.29,175.34,17817.0,171.3493,171.3493,170.6484,170.697,17817.0
2017-08-21 15:00:00,175.34,176.06,175.2,176.06,48590.0,170.697,171.398,170.5607,171.398,48590.0
2017-08-21 15:30:00,176.21,176.96,175.95,176.7,116583.0,171.544,172.2741,171.2909,172.021,116583.0
2017-08-22 09:30:00,177.23,178.06,176.75,177.88,26114.0,172.537,173.345,172.0697,173.1698,26114.0
2017-08-22 10:00:00,177.95,178.22,177.34,177.48,31206.0,173.2379,173.5008,172.6441,172.7804,31206.0
2017-08-22 10:30:00,177.5,177.98,177.11,177.61,21731.0,172.7998,173.2671,172.4202,172.9069,21731.0
2017-08-22 11:00:00,177.52,177.84,177.45,177.69,6943.0,172.8193,173.1308,172.7512,172.9848,6943.0
2017-08-22 11:30:00,177.64,179.07,177.63,178.18,42043.0,172.9361,174.3283,172.9264,173.4618,42043.0
2017-08-22 12:00:00,178.29,178.91,177.72,178.47,21050.0,173.5689,174.1725,173.014,173.7442,21050.0
2017-08-22 12:30:00,178.57,178.92,178.46,178.64,15072.0,173.8415,174.1822,173.7344,173.9097,15072.0
2017-08-22 13:00:00,178.59,179.25,178.58,179.25,9722.0,173.861,174.5035,173.8512,174.5035,9722.0
2017-08-22 13:30:00,179.24,179.74,178.89,179.05,25304.0,174.4938,174.9805,174.153,174.3088,25304.0
2017-08-22 14:00:00,179.13,179.68,178.92,179.68,34157.0,174.3867,174.9221,174.1822,174.9221,34157.0
2017-08-22 14:30:00,179.78,180.74,179.63,180.58,21003.0,175.0195,175.9541,174.8734,175.7983,21003.0
2017-08-22 15:00:00,180.46,180.95,180.3,180.42,41754.0,175.6815,176.1585,175.5257,175.6425,41754.0
2017-08-22 15:30:00,180.45,181.47,180.45,181.11,62300.0,175.6717,176.6647,175.6717,176.3143,62300.0
2017-08-23 09:30:00,179.79,180.25,177.47,177.72,34894.0,175.0292,175.477,172.7706,173.014,34894.0
2017-08-23 10:00:00,177.72,177.8,176.64,176.7,20501.0,173.014,173.0919,171.9626,172.021,20501.0
2017-08-23 10:30:00,176.75,177.05,175.74,175.76,14720.0,172.0697,172.3618,171.0865,171.1059,14720.0
2017-08-23 11:00:00,175.97,176.06,175.16,175.92,11939.0,171.3104,171.398,170.5218,171.2617,11939.0
2017-08-23 11:30:00,175.94,176.85,175.69,176.62,12780.0,171.2812,172.1671,171.0378,171.9431,12780.0
2017-08-23 12:00:00,176.5,176.61,176.04,176.09,12426.0,171.8263,171.9334,171.3785,171.4272,12426.0
2017-08-23 12:30:00,176.0,176.32,175.61,175.83,7939.0,171.3396,171.6511,170.9599,171.1741,7939.0
2017-08-23 13:00:00,175.9,176.18,175.3,175.79,13720.0,171.2422,171.5148,170.6581,171.1351,13720.0
2017-08-23 13:30:00,175.69,175.69,175.24,175.35,5805.0,171.0378,171.0378,170.5997,170.7068,5805.0
2017-08-23 14:00:00,175.45,176.24,175.2,176.14,15276.0,170.8041,171.5732,170.5607,171.4759,15276.0
2017-08-23 14:30:00,176.15,176.61,175.94,176.61,10961.0,171.4856,171.9334,171.2812,171.9334,10961.0
2017-08-23 15:00:00,176.47,176.52,176.03,176.2,13917.0,171.7971,171.8458,171.3688,171.5343,13917.0
2017-08-23 15:30:00,176.21,176.49,175.88,175.92,43275.0,171.544,171.8166,171.2227,171.2617,43275.0
2017-08-24 09:30:00,176.81,177.6,175.94,176.52,9720.0,172.1281,172.8972,171.2812,171.8458,9720.0
2017-08-24 10:00:00,176.47,178.58,176.02,177.81,34003.0,171.7971,173.8512,171.359,173.1016,34003.0
2017-08-24 10:30:00,177.92,178.53,177.86,178.42,16997.0,173.2087,173.8026,173.1503,173.6955,16997.0
2017-08-24 11:00:00,178.53,178.75,177.74,177.74,20473.0,173.8026,174.0167,173.0335,173.0335,20473.0
2017-08-24 11:30:00,177.83,177.97,177.4,177.59,11498.0,173.1211,173.2574,172.7025,172.8875,11498.0
2017-08-24 12:00:00,177.57,177.72,177.35,177.65,17100.0,172.868,173.014,172.6538,172.9459,17100.0
2017-08-24 12:30:00,177.59,178.04,177.45,177.65,9400.0,172.8875,173.3255,172.7512,172.9459,9400.0
2017-08-24 13:00:00,177.76,177.89,177.36,177.78,20453.0,173.053,173.1795,172.6636,173.0724,20453.0
2017-08-24 13:30:00,177.81,177.81,177.07,177.09,5225.0,173.1016,173.1016,172.3812,172.4007,5225.0
2017-08-24 14:00:00,177.01,177.08,176.01,176.25,15900.0,172.3228,172.391,171.3493,171.5829,15900.0
2017-08-24 14:30:00,176.19,176.3,175.93,176.06,12449.0,171.5245,171.6316,171.2714,171.398,12449.0
2017-08-24 15:00:00,176.16,176.16,175.5,175.71,9502.0,171.4953,171.4953,170.8528,171.0572,9502.0
2017-08-24 15:30:00,175.62,175.71,175.2,175.5,39191.0,170.9696,171.0572,170.5607,170.8528,39191.0
2017-08-25 09:30:00,176.13,177.47,175.21,177.42,7643.0,171.4661,172.7706,170.5705,172.722,7643.0
2017-08-25 10:00:00,177.39,179.51,177.02,179.19,19833.0,172.6928,174.7566,172.3326,174.4451,19833.0
2017-08-25 10:30:00,178.95,179.13,177.76,178.28,14495.0,174.2115,174.3867,173.053,173.5592,14495.0
2017-08-25 11:00:00,178.19,178.28,177.84,178.13,7900.0,173.4716,173.5592,173.1308,173.4132,7900.0
2017-08-25 11:30:00,178.12,178.42,178.11,178.14,7800.0,173.4034,173.6955,173.3937,173.4229,7800.0
2017-08-25 12:00:00,178.17,178.82,178.17,178.82,5525.0,173.4521,174.0849,173.4521,174.0849,5525.0
2017-08-25 12:30:00,178.74,178.88,178.1,178.17,17589.0,174.007,174.1433,173.384,173.4521,17589.0
2017-08-25 13:00:00,178.14,178.58,178.1,178.29,10450.0,173.4229,173.8512,173.384,173.5689,10450.0
2017-08-25 13:30:00,178.25,178.32,178.11,178.31,16206.0,173.53,173.5981,173.3937,173.5884,16206.0
2017-08-25 14:00:00,178.31,178.32,177.92,178.0,11219.0,173.5884,173.5981,173.2087,173.2866,11219.0
2017-08-25 14:30:00,177.98,178.02,177.6,177.77,14810.0,173.2671,173.3061,172.8972,173.0627,14810.0
2017-08-25 15:00:00,177.8,177.85,177.54,177.76,17418.0,173.0919,173.1406,172.8388,173.053,17418.0
2017-08-25 15:30:00,177.74,177.74,176.68,176.74,40085.0,173.0335,173.0335,172.0016,172.06,40085.0
2017-08-28 09:30:00,177.3,177.47,176.42,176.42,4805.0,172.6051,172.7706,171.7484,171.7484,4805.0
2017-08-28 10:00:00,176.29,176.74,175.84,176.39,10750.0,171.6219,172.06,171.1838,171.7192,10750.0
2017-08-28 10:30:00,176.27,177.04,176.12,176.82,5409.0,171.6024,172.352,171.4564,172.1379,5409.0
2017-08-28 11:00:00,176.82,177.13,176.26,176.4,22882.0,172.1379,172.4396,171.5927,171.729,22882.0
2017-08-28 11:30:00,176.36,176.36,175.68,175.88,9809.0,171.69,171.69,171.028,171.2227,9809.0
2017-08-28 12:00:00,175.86,176.2,175.84,175.84,3113.0,171.2033,171.5343,171.1838,171.1838,3113.0
2017-08-28 12:30:00,175.95,176.11,175.67,175.92,7500.0,171.2909,171.4467,171.0183,171.2617,7500.0
2017-08-28 13:00:00,175.93,176.17,175.86,175.99,17518.0,171.2714,171.5051,171.2033,171.3298,17518.0
2017-08-28 13:30:00,176.03,176.05,175.57,175.6,10816.0,171.3688,171.3882,170.921,170.9502,10816.0
2017-08-28 14:00:00,175.57,175.69,174.8,174.81,15273.0,170.921,171.0378,170.1713,170.1811,15273.0
2017-08-28 14:30:00,174.86,175.05,174.75,174.89,13021.0,170.2298,170.4147,170.1227,170.259,13021.0
2017-08-28 15:00:00,174.87,175.28,174.83,175.19,12577.0,170.2395,170.6386,170.2005,170.551,12577.0
2017-08-28 15:30:00,175.23,175.27,174.64,174.74,40067.0,170.59,170.6289,170.0156,170.1129,40067.0
2017-08-29 09:30:00,173.74,173.84,172.51,172.88,40667.0,169.1394,169.2368,167.942,168.3022,40667.0
2017-08-29 10:00:00,172.98,173.37,172.38,172.72,22731.0,168.3995,168.7792,167.8154,168.1464,22731.0
2017-08-29 10:30:00,172.78,173.09,172.32,172.9,20294.0,168.2048,168.5066,167.757,168.3217,20294.0
2017-08-29 11:00:00,172.96,173.88,172.9,173.46,16355.0,168.3801,169.2757,168.3217,168.8668,16355.0
2017-08-29 11:30:00,173.39,173.66,173.09,173.09,12616.0,168.7987,169.0615,168.5066,168.5066,12616.0
2017-08-29 12:00:00,173.0,173.32,172.77,173.2,8057.0,168.419,168.7305,168.1951,168.6137,8057.0
2017-08-29 12:30:00,173.25,173.56,173.03,173.47,12304.0,168.6624,168.9642,168.4482,168.8766,12304.0
2017-08-29 13:00:00,173.49,174.13,173.49,173.97,9600.0,168.896,169.5191,168.896,169.3633,9600.0
2017-08-29 13:30:00,173.99,174.1,173.53,173.88,11139.0,169.3828,169.4899,168.935,169.2757,11139.0
2017-08-29 14:00:00,173.58,174.1,173.58,173.95,14903.0,168.9836,169.4899,168.9836,169.3438,14903.0
2017-08-29 14:30:00,174.05,174.41,173.88,174.41,9399.0,169.4412,169.7917,169.2757,169.7917,9399.0
2017-08-29 15:00:00,174.32,174.47,174.17,174.17,13367.0,169.7041,169.8501,169.558,169.558,13367.0
2017-08-29 15:30:00,174.34,174.34,173.81,173.99,36831.0,169.7235,169.7235,169.2076,169.3828,36831.0
2017-08-30 09:30:00,173.97,175.42,173.44,174.9,28980.0,169.3633,170.7749,168.8474,170.2687,28980.0
2017-08-30 10:00:00,174.55,175.22,173.86,173.92,16520.0,169.928,170.5802,169.2562,169.3146,16520.0
2017-08-30 10:30:00,174.05,174.49,173.56,173.98,12746.0,169.4412,169.8696,168.9642,169.3731,12746.0
2017-08-30 11:00:00,173.98,174.45,173.72,174.18,10505.0,169.3731,169.8306,169.1199,169.5678,10505.0
2017-08-30 11:30:00,174.26,174.62,173.79,174.43,16958.0,169.6456,169.9961,169.1881,169.8111,16958.0
2017-08-30 12:00:00,174.36,174.81,174.21,174.27,7500.0,169.743,170.1811,169.597,169.6554,7500.0
2017-08-30 12:30:00,174.37,174.56,174.29,174.5,11899.0,169.7527,169.9377,169.6748,169.8793,11899.0
2017-08-30 13:00:00,174.52,174.55,174.25,174.49,11300.0,169.8988,169.928,169.6359,169.8696,11300.0
2017-08-30 13:30:00,174.42,174.49,173.8,174.31,8601.0,169.8014,169.8696,169.1978,169.6943,8601.0
2017-08-30 14:00:00,174.25,174.8,174.18,174.8,12820.0,169.6359,170.1713,169.5678,170.1713,12820.0
2017-08-30 14:30:00,174.75,174.87,174.15,174.39,18470.0,170.1227,170.2395,169.5386,169.7722,18470.0
2017-08-30 15:00:00,174.47,174.89,174.24,174.78,18286.0,169.8501,170.259,169.6262,170.1519,18286.0
2017-08-30 15:30:00,174.72,174.87,174.3,174.4,50563.0,170.0935,170.2395,169.6846,169.7819,50563.0
2017-08-31 09:30:00,174.97,175.59,174.71,175.27,13205.0,170.3368,170.9404,170.0837,170.6289,13205.0
2017-08-31 10:00:00,175.39,175.7,174.54,175.25,17626.0,170.7457,171.0475,169.9182,170.6094,17626.0
2017-08-31 10:30:00,175.27,175.78,174.91,175.65,66001.0,170.6289,171.1254,170.2784,170.9988,66001.0
2017-08-31 11:00:00,175.59,175.73,175.26,175.63,15979.0,170.9404,171.0767,170.6192,170.9794,15979.0
2017-08-31 11:30:00,175.58,176.97,175.5,176.8,31976.0,170.9307,172.2839,170.8528,172.1184,31976.0
2017-08-31 12:00:00,176.83,177.72,176.82,177.7,9672.0,172.1476,173.014,172.1379,172.9946,9672.0
2017-08-31 12:30:00,177.64,177.93,177.38,177.51,21217.0,172.9361,173.2185,172.683,172.8096,21217.0
2017-08-31 13:00:00,177.54,178.16,177.42,178.0,31608.0,172.8388,173.4424,172.722,173.2866,31608.0
2017-08-31 13:30:00,178.04,178.41,177.52,177.83,24779.0,173.3255,173.6857,172.8193,173.1211,24779.0
2017-08-31 14:00:00,177.84,177.91,176.68,177.39,25558.0,173.1308,173.199,172.0016,172.6928,25558.0
2017-08-31 14:30:00,177.36,177.48,176.76,177.31,11746.0,172.6636,172.7804,172.0794,172.6149,11746.0
2017-08-31 15:00:00,177.49,177.69,176.81,177.06,31021.0,172.7901,172.9848,172.1281,172.3715,31021.0
2017-08-31 15:30:00,177.09,177.24,176.56,176.66,63827.0,172.4007,172.5467,171.8847,171.9821,63827.0
2017-09-01 09:30:00,176.83,178.29,176.83,178.21,28999.0,172.1476,173.5689,172.1476,173.491,28999.0
2017-09-01 10:00:00,178.25,178.29,177.76,178.18,23955.0,173.53,173.5689,173.053,173.4618,23955.0
2017-09-01 10:30:00,178.31,178.9,178.03,178.46,10656.0,173.5884,174.1628,173.3158,173.7344,10656.0
2017-09-01 11:00:00,178.38,178.46,177.83,178.26,23625.0,173.6565,173.7344,173.1211,173.5397,23625.0
2017-09-01 11:30:00,178.3,178.36,177.21,177.41,15795.0,173.5787,173.6371,172.5175,172.7122,15795.0
2017-09-01 12:00:00,177.59,177.74,177.36,177.68,5857.0,172.8875,173.0335,172.6636,172.9751,5857.0
2017-09-01 12:30:00,177.58,177.61,177.15,177.22,4179.0,172.8777,172.9069,172.4591,172.5273,4179.0
2017-09-01 13:00:00,177.28,177.93,177.26,177.53,8425.0,172.5857,173.2185,172.5662,172.8291,8425.0
2017-09-01 13:30:00,177.55,177.65,176.91,176.91,7701.0,172.8485,172.9459,172.2255,172.2255,7701.0
2017-09-01 14:00:00,176.91,178.13,176.86,177.55,13130.0,172.2255,173.4132,172.1768,172.8485,13130.0
2017-09-01 14:30:00,177.57,177.92,177.38,177.79,10405.0,172.868,173.2087,172.683,173.0822,10405.0
2017-09-01 15:00:00,177.84,178.16,177.7,177.99,7829.0,173.1308,173.4424,172.9946,173.2769,7829.0
2017-09-01 15:30:00,177.91,177.92,176.93,176.98,30019.0,173.199,173.2087,172.2449,172.2936,30019.0
2017-09-05 09:30:00,176.73,177.45,175.99,176.96,14248.0,172.0502,172.7512,171.3298,172.2741,14248.0
2017-09-05 10:00:00,177.13,177.3,176.3,176.36,11004.0,172.4396,172.6051,171.6316,171.69,11004.0
2017-09-05 10:30:00,176.32,176.96,175.91,176.96,19410.0,171.6511,172.2741,171.2519,172.2741,19410.0
2017-09-05 11:00:00,177.09,177.29,176.68,176.98,7669.0,172.4007,172.5954,172.0016,172.2936,7669.0
2017-09-05 11:30:00,176.98,177.13,176.46,176.98,28345.0,172.2936,172.4396,171.7874,172.2936,28345.0
2017-09-05 12:00:00,177.03,177.1,176.4,176.48,8383.0,172.3423,172.4104,171.729,171.8069,8383.0
2017-09-05 12:30:00,176.48,176.49,175.87,175.88,6576.0,171.8069,171.8166,171.213,171.2227,6576.0
2017-09-05 13:00:00,175.8,176.09,175.39,176.02,7882.0,171.1449,171.4272,170.7457,171.359,7882.0
2017-09-05 13:30:00,176.0,176.62,175.85,176.62,7455.0,171.3396,171.9431,171.1935,171.9431,7455.0
2017-09-05 14:00:00,176.56,177.09,176.48,177.09,12570.0,171.8847,172.4007,171.8069,172.4007,12570.0
2017-09-05 14:30:00,177.18,177.28,176.54,176.59,15272.0,172.4883,172.5857,171.8653,171.9139,15272.0
2017-09-05 15:00:00,176.67,176.75,176.29,176.7,13643.0,171.9918,172.0697,171.6219,172.021,13643.0
2017-09-05 15:30:00,176.73,176.82,176.39,176.56,38237.0,172.0502,172.1379,171.7192,171.8847,38237.0
2017-09-06 09:30:00,177.3,178.82,176.64,178.31,10358.0,172.6051,174.0849,171.9626,173.5884,10358.0
2017-09-06 10:00:00,178.44,178.97,178.14,178.83,9053.0,173.715,174.2309,173.4229,174.0946,9053.0
2017-09-06 10:30:00,178.96,179.07,178.6,178.99,12025.0,174.2212,174.3283,173.8707,174.2504,12025.0
2017-09-06 11:00:00,179.08,179.13,178.37,178.53,13451.0,174.338,174.3867,173.6468,173.8026,13451.0
2017-09-06 11:30:00,178.63,180.12,178.63,180.12,11105.0,173.8999,175.3505,173.8999,175.3505,11105.0
2017-09-06 12:00:00,180.19,180.29,179.84,179.91,6302.0,175.4186,175.516,175.0779,175.146,6302.0
2017-09-06 12:30:00,179.83,179.83,178.82,179.4,12619.0,175.0681,175.0681,174.0849,174.6495,12619.0
2017-09-06 13:00:00,179.68,179.92,179.54,179.92,9428.0,174.9221,175.1558,174.7858,175.1558,9428.0
2017-09-06 13:30:00,179.92,180.11,179.41,179.69,8828.0,175.1558,175.3407,174.6593,174.9319,8828.0
2017-09-06 14:00:00,179.83,179.99,179.61,179.84,10110.0,175.0681,175.2239,174.854,175.0779,10110.0
2017-09-06 14:30:00,179.9,179.92,179.5,179.66,20364.0,175.1363,175.1558,174.7469,174.9027,20364.0
2017-09-06 15:00:00,179.61,180.63,179.33,180.63,19092.0,174.854,175.847,174.5814,175.847,19092.0
2017-09-06 15:30:00,180.48,180.56,179.82,179.94,55463.0,175.7009,175.7788,175.0584,175.1752,55463.0
2017-09-07 09:30:00,180.2,180.89,178.43,179.4,11136.0,175.4284,176.1001,173.7052,174.6495,11136.0
2017-09-07 10:00:00,179.37,180.07,179.37,179.71,8911.0,174.6203,175.3018,174.6203,174.9513,8911.0
2017-09-07 10:30:00,179.53,180.67,179.38,180.28,35398.0,174.7761,175.8859,174.6301,175.5062,35398.0
2017-09-07 11:00:00,180.37,180.87,179.94,179.94,10406.0,175.5938,176.0806,175.1752,175.1752,10406.0
2017-09-07 11:30:00,179.87,180.23,179.76,179.92,19941.0,175.1071,175.4576,175.0,175.1558,19941.0
2017-09-07 12:00:00,179.92,180.15,179.41,179.78,11221.0,175.1558,175.3797,174.6593,175.0195,11221.0
2017-09-07 12:30:00,179.75,180.54,179.75,180.51,9953.0,174.9903,175.7593,174.9903,175.7301,9953.0
2017-09-07 13:00:00,180.54,180.99,180.42,180.68,7720.0,175.7593,176.1974,175.6425,175.8956,7720.0
2017-09-07 13:30:00,180.52,180.56,180.08,180.19,7605.0,175.7399,175.7788,175.3115,175.4186,7605.0
2017-09-07 14:00:00,180.2,180.5,180.07,180.41,9604.0,175.4284,175.7204,175.3018,175.6328,9604.0
2017-09-07 14:30:00,180.5,180.76,180.36,180.55,13893.0,175.7204,175.9735,175.5841,175.7691,13893.0
2017-09-07 15:00:00,180.49,180.6,180.37,180.5,39276.0,175.7107,175.8178,175.5938,175.7204,39276.0
2017-09-07 15:30:00,180.49,180.51,179.13,179.33,84120.0,175.7107,175.7301,174.3867,174.5814,84120.0
2017-09-08 09:30:00,179.11,179.99,177.7,179.79,17154.0,174.3672,175.2239,172.9946,175.0292,17154.0
2017-09-08 10:00:00,179.8,180.21,178.49,178.76,14906.0,175.0389,175.4381,173.7636,174.0265,14906.0
2017-09-08 10:30:00,179.05,179.61,177.82,179.0,11268.0,174.3088,174.854,173.1114,174.2601,11268.0
2017-09-08 11:00:00,178.74,179.41,178.56,178.56,13582.0,174.007,174.6593,173.8318,173.8318,13582.0
2017-09-08 11:30:00,178.79,178.8,177.61,177.62,9543.0,174.0557,174.0654,172.9069,172.9167,9543.0
2017-09-08 12:00:00,177.56,178.64,177.43,178.5,14885.0,172.8583,173.9097,172.7317,173.7734,14885.0
2017-09-08 12:30:00,178.61,179.3,178.61,179.3,9016.0,173.8805,174.5522,173.8805,174.5522,9016.0
2017-09-08 13:00:00,179.32,179.62,179.14,179.46,11246.0,174.5717,174.8637,174.3964,174.7079,11246.0
2017-09-08 13:30:00,179.52,180.04,179.46,180.04,9752.0,174.7664,175.2726,174.7079,175.2726,9752.0
2017-09-08 14:00:00,180.09,180.18,179.8,180.0,20221.0,175.3213,175.4089,175.0389,175.2336,20221.0
2017-09-08 14:30:00,180.1,180.33,179.92,180.19,10550.0,175.331,175.5549,175.1558,175.4186,10550.0
2017-09-08 15:00:00,180.19,180.23,179.87,180.0,16345.0,175.4186,175.4576,175.1071,175.2336,16345.0
2017-09-08 15:30:00,179.88,180.14,179.86,179.92,39442.0,175.1168,175.3699,175.0974,175.1558,39442.0
2017-09-11 09:30:00,180.88,181.06,179.38,179.58,22121.0,176.0903,176.2656,174.6301,174.8248,22121.0
2017-09-11 10:00:00,179.4,179.75,179.23,179.29,35496.0,174.6495,174.9903,174.484,174.5424,35496.0
2017-09-11 10:30:00,179.29,179.75,179.29,179.7,27951.0,174.5424,174.9903,174.5424,174.9416,27951.0
2017-09-11 11:00:00,179.66,179.84,179.37,179.61,45731.0,174.9027,175.0779,174.6203,174.854,45731.0
2017-09-11 11:30:00,179.63,180.68,179.56,179.99,25268.0,174.8734,175.8956,174.8053,175.2239,25268.0
2017-09-11 12:00:00,180.0,180.0,179.45,179.69,26457.0,175.2336,175.2336,174.6982,174.9319,26457.0
2017-09-11 12:30:00,179.67,179.92,179.52,179.52,13981.0,174.9124,175.1558,174.7664,174.7664,13981.0
2017-09-11 13:00:00,179.68,180.32,179.57,180.32,30635.0,174.9221,175.5452,174.815,175.5452,30635.0
2017-09-11 13:30:00,180.28,180.28,179.89,179.9,9100.0,175.5062,175.5062,175.1266,175.1363,9100.0
2017-09-11 14:00:00,179.9,180.11,179.28,179.7,9874.0,175.1363,175.3407,174.5327,174.9416,9874.0
2017-09-11 14:30:00,179.75,179.95,179.46,179.52,11039.0,174.9903,175.185,174.7079,174.7664,11039.0
2017-09-11 15:00:00,179.47,180.13,179.4,179.9,46986.0,174.7177,175.3602,174.6495,175.1363,46986.0
2017-09-11 15:30:00,180.0,180.06,179.63,180.0,78454.0,175.2336,175.2921,174.8734,175.2336,78454.0
2017-09-12 09:30:00,180.26,181.01,179.62,180.0,24150.0,175.4868,176.2169,174.8637,175.2336,24150.0
2017-09-12 10:00:00,180.08,180.31,179.93,180.05,32843.0,175.3115,175.5354,175.1655,175.2823,32843.0
2017-09-12 10:30:00,180.05,180.63,179.71,180.43,34076.0,175.2823,175.847,174.9513,175.6523,34076.0
2017-09-12 11:00:00,180.47,181.23,180.47,180.95,23759.0,175.6912,176.4311,175.6912,176.1585,23759.0
2017-09-12 11:30:00,180.91,181.6,180.81,181.0,36635.0,176.1196,176.7913,176.0222,176.2072,36635.0
2017-09-12 12:00:00,180.87,181.59,180.64,181.3,23628.0,176.0806,176.7815,175.8567,176.4992,23628.0
2017-09-12 12:30:00,181.29,182.45,181.2,182.36,30691.0,176.4895,177.6188,176.4019,177.5312,30691.0
2017-09-12 13:00:00,182.36,182.48,181.71,181.83,9509.0,177.5312,177.648,176.8984,177.0152,9509.0
2017-09-12 13:30:00,181.83,182.5,181.76,182.24,23560.0,177.0152,177.6674,176.947,177.4143,23560.0
2017-09-12 14:00:00,182.24,182.34,181.14,181.19,27361.0,177.4143,177.5117,176.3435,176.3921,27361.0
2017-09-12 14:30:00,181.29,181.57,180.79,180.94,14933.0,176.4895,176.7621,176.0027,176.1488,14933.0
2017-09-12 15:00:00,180.9,181.41,180.65,181.4,28622.0,176.1098,176.6063,175.8664,176.5966,28622.0
2017-09-12 15:30:00,181.4,182.64,181.35,182.56,92151.0,176.5966,177.8037,176.5479,177.7259,92151.0
2017-09-13 09:30:00,182.57,182.57,181.07,181.13,14397.0,177.7356,177.7356,176.2753,176.3337,14397.0
2017-09-13 10:00:00,181.27,181.41,180.74,181.09,27823.0,176.47,176.6063,175.9541,176.2948,27823.0
2017-09-13 10:30:00,181.12,181.88,180.29,181.46,29207.0,176.324,177.0639,175.516,176.655,29207.0
2017-09-13 11:00:00,181.56,181.81,181.24,181.5,23062.0,176.7523,176.9957,176.4408,176.6939,23062.0
2017-09-13 11:30:00,181.48,182.09,181.37,181.8,11404.0,176.6745,177.2683,176.5674,176.986,11404.0
2017-09-13 12:00:00,181.85,182.55,181.85,182.5,13004.0,177.0347,177.7161,177.0347,177.6674,13004.0
2017-09-13 12:30:00,182.5,182.5,181.88,182.0,6371.0,177.6674,177.6674,177.0639,177.1807,6371.0
2017-09-13 13:00:00,181.94,182.0,181.47,181.63,10101.0,177.1223,177.1807,176.6647,176.8205,10101.0
2017-09-13 13:30:00,181.61,181.95,181.29,181.73,10204.0,176.801,177.132,176.4895,176.9178,10204.0
2017-09-13 14:00:00,181.54,181.68,180.73,180.88,22942.0,176.7329,176.8692,175.9443,176.0903,22942.0
2017-09-13 14:30:00,180.88,181.14,180.41,180.47,37308.0,176.0903,176.3435,175.6328,175.6912,37308.0
2017-09-13 15:00:00,180.5,180.63,180.0,180.0,32570.0,175.7204,175.847,175.2336,175.2336,32570.0
2017-09-13 15:30:00,180.11,180.59,180.0,180.53,69758.0,175.3407,175.808,175.2336,175.7496,69758.0
2017-09-14 09:30:00,180.16,180.9,178.33,178.33,20790.0,175.3894,176.1098,173.6079,173.6079,20790.0
2017-09-14 10:00:00,178.39,178.8,177.34,177.97,38620.0,173.6663,174.0654,172.6441,173.2574,38620.0
2017-09-14 10:30:00,177.91,177.91,176.78,176.87,43860.0,173.199,173.199,172.0989,172.1865,43860.0
2017-09-14 11:00:00,176.86,177.36,175.4,175.8,31197.0,172.1768,172.6636,170.7555,171.1449,31197.0
2017-09-14 11:30:00,175.73,176.91,175.72,176.23,28647.0,171.0767,172.2255,171.067,171.5635,28647.0
2017-09-14 12:00:00,176.37,176.88,176.16,176.74,13683.0,171.6998,172.1963,171.4953,172.06,13683.0
2017-09-14 12:30:00,176.88,176.9,176.17,176.9,12101.0,172.1963,172.2157,171.5051,172.2157,12101.0
2017-09-14 13:00:00,176.96,177.15,176.48,176.73,12721.0,172.2741,172.4591,171.8069,172.0502,12721.0
2017-09-14 13:30:00,176.94,177.56,176.62,177.0,18973.0,172.2547,172.8583,171.9431,172.3131,18973.0
2017-09-14 14:00:00,177.19,177.19,176.8,176.84,14609.0,172.4981,172.4981,172.1184,172.1573,14609.0
2017-09-14 14:30:00,176.96,177.95,176.96,177.95,35888.0,172.2741,173.2379,172.2741,173.2379,35888.0
2017-09-14 15:00:00,177.96,177.96,177.11,177.72,36581.0,173.2477,173.2477,172.4202,173.014,36581.0
2017-09-14 15:30:00,177.75,178.23,177.67,178.02,92306.0,173.0432,173.5105,172.9653,173.3061,92306.0
2017-09-15 09:30:00,174.34,174.86,170.54,170.7,164611.0,169.7235,170.2298,166.0241,166.1799,164611.0
2017-09-15 10:00:00,170.72,171.65,170.09,171.0,77261.0,166.1994,167.1048,165.5861,166.472,77261.0
2017-09-15 10:30:00,171.0,171.37,168.14,168.79,63971.0,166.472,166.8322,163.6877,164.3205,63971.0
2017-09-15 11:00:00,168.65,168.66,167.11,167.69,75790.0,164.1842,164.1939,162.685,163.2496,75790.0
2017-09-15 11:30:00,167.7,169.47,167.7,169.28,86074.0,163.2593,164.9825,163.2593,164.7975,86074.0
2017-09-15 12:00:00,169.3,169.47,168.26,169.31,71463.0,164.817,164.9825,163.8045,164.8267,71463.0
2017-09-15 12:30:00,169.23,169.74,168.65,169.07,54713.0,164.7488,165.2453,164.1842,164.5931,54713.0
2017-09-15 13:00:00,168.98,168.98,167.28,167.39,40188.0,164.5055,164.5055,162.8505,162.9576,40188.0
2017-09-15 13:30:00,167.4,168.38,167.06,167.97,35860.0,162.9673,163.9213,162.6363,163.5222,35860.0
2017-09-15 14:00:00,168.18,170.17,168.16,169.95,52453.0,163.7266,165.6639,163.7072,165.4498,52453.0
2017-09-15 14:30:00,169.62,169.77,168.7,169.57,50392.0,165.1285,165.2745,164.2329,165.0798,50392.0
2017-09-15 15:00:00,169.51,169.74,169.28,169.41,46754.0,165.0214,165.2453,164.7975,164.9241,46754.0
2017-09-15 15:30:00,169.44,170.59,169.43,170.42,180597.0,164.9533,166.0728,164.9435,165.9073,180597.0
2017-09-18 09:30:00,171.01,171.71,170.41,171.42,27271.0,166.4817,167.1632,165.8976,166.8808,27271.0
2017-09-18 10:00:00,171.38,171.88,171.38,171.63,23026.0,166.8419,167.3287,166.8419,167.0853,23026.0
2017-09-18 10:30:00,171.8,171.99,166.0,166.1,107360.0,167.2508,167.4357,161.6044,161.7017,107360.0
2017-09-18 11:00:00,166.33,169.51,166.33,169.51,67231.0,161.9256,165.0214,161.9256,165.0214,67231.0
2017-09-18 11:30:00,169.43,169.77,167.95,168.72,52437.0,164.9435,165.2745,163.5027,164.2523,52437.0
2017-09-18 12:00:00,168.59,168.71,167.98,168.55,42014.0,164.1258,164.2426,163.5319,164.0868,42014.0
2017-09-18 12:30:00,168.88,169.43,168.42,168.88,16196.0,164.4081,164.9435,163.9603,164.4081,16196.0
2017-09-18 13:00:00,169.01,169.11,168.38,168.93,20409.0,164.5347,164.632,163.9213,164.4568,20409.0
2017-09-18 13:30:00,168.95,169.67,168.95,169.32,22050.0,164.4762,165.1772,164.4762,164.8365,22050.0
2017-09-18 14:00:00,169.4,169.63,168.64,168.88,16164.0,164.9143,165.1382,164.1745,164.4081,16164.0
2017-09-18 14:30:00,168.95,169.16,168.23,168.42,21462.0,164.4762,164.6807,163.7753,163.9603,21462.0
2017-09-18 15:00:00,168.34,168.94,167.8,167.81,38452.0,163.8824,164.4665,163.3567,163.3664,38452.0
2017-09-18 15:30:00,167.82,168.13,167.33,167.57,118934.0,163.3762,163.678,162.8991,163.1328,118934.0
2017-09-19 09:30:00,159.45,162.61,155.12,158.49,231553.0,155.2278,158.3041,151.0125,154.2932,231553.0
2017-09-19 10:00:00,158.49,158.5,155.68,157.19,102126.0,154.2932,154.303,151.5576,153.0276,102126.0
2017-09-19 10:30:00,157.18,157.95,156.12,157.09,64436.0,153.0179,153.7675,151.986,152.9303,64436.0
2017-09-19 11:00:00,156.92,157.36,155.35,155.75,87028.0,152.7648,153.1931,151.2364,151.6258,87028.0
2017-09-19 11:30:00,155.64,155.77,153.28,154.6,107836.0,151.5187,151.6453,149.2212,150.5062,107836.0
2017-09-19 12:00:00,154.56,156.75,153.5,156.36,97570.0,150.4673,152.5993,149.4354,152.2196,97570.0
2017-09-19 12:30:00,156.36,157.04,155.56,156.5,74379.0,152.2196,152.8816,151.4408,152.3559,74379.0
2017-09-19 13:00:00,156.31,156.65,155.79,156.65,65425.0,152.171,152.5019,151.6647,152.5019,65425.0
2017-09-19 13:30:00,156.8,157.19,156.22,156.59,119494.0,152.648,153.0276,152.0833,152.4435,119494.0
2017-09-19 14:00:00,156.61,157.66,156.05,157.66,54096.0,152.463,153.4852,151.9178,153.4852,54096.0
2017-09-19 14:30:00,157.57,158.83,156.88,158.58,66114.0,153.3976,154.6242,152.7259,154.3808,66114.0
2017-09-19 15:00:00,158.62,159.12,157.65,158.0,67615.0,154.4198,154.9065,153.4755,153.8162,67615.0
2017-09-19 15:30:00,157.93,158.16,157.35,157.68,120782.0,153.7481,153.972,153.1834,153.5047,120782.0
2017-09-20 09:30:00,157.85,163.65,157.85,162.73,131347.0,153.6702,159.3166,153.6702,158.421,131347.0
2017-09-20 10:00:00,162.97,163.75,162.34,162.97,39320.0,158.6546,159.4139,158.0413,158.6546,39320.0
2017-09-20 10:30:00,162.84,162.84,161.11,161.19,31115.0,158.528,158.528,156.8438,156.9217,31115.0
2017-09-20 11:00:00,161.34,161.96,160.25,160.72,47126.0,157.0678,157.6713,156.0066,156.4642,47126.0
2017-09-20 11:30:00,160.65,161.13,159.78,161.03,49640.0,156.396,156.8633,155.5491,156.766,49640.0
2017-09-20 12:00:00,161.02,162.0,160.5,162.0,19157.0,156.7562,157.7103,156.25,157.7103,19157.0
2017-09-20 12:30:00,162.0,162.39,161.62,162.1,10516.0,157.7103,158.09,157.3403,157.8076,10516.0
2017-09-20 13:00:00,161.94,161.96,161.05,161.05,16615.0,157.6519,157.6713,156.7854,156.7854,16615.0
2017-09-20 13:30:00,161.31,161.81,161.09,161.65,17033.0,157.0386,157.5253,156.8244,157.3696,17033.0
2017-09-20 14:00:00,161.65,161.89,160.7,160.86,19857.0,157.3696,157.6032,156.4447,156.6005,19857.0
2017-09-20 14:30:00,160.87,161.1,160.24,160.56,15210.0,156.6102,156.8341,155.9969,156.3084,15210.0
2017-09-20 15:00:00,160.62,160.73,159.97,160.08,33776.0,156.3668,156.4739,155.734,155.8411,33776.0
2017-09-20 15:30:00,160.1,160.61,159.93,160.51,97383.0,155.8606,156.3571,155.6951,156.2597,97383.0
2017-09-21 09:30:00,160.62,161.53,159.83,160.0,45984.0,156.3668,157.2527,155.5977,155.7632,45984.0
2017-09-21 10:00:00,160.03,160.69,159.95,160.26,75201.0,155.7924,156.435,155.7146,156.0164,75201.0
2017-09-21 10:30:00,160.5,160.57,159.99,160.25,16900.0,156.25,156.3181,155.7535,156.0066,16900.0
2017-09-21 11:00:00,160.1,160.57,160.08,160.23,5516.0,155.8606,156.3181,155.8411,155.9872,5516.0
2017-09-21 11:30:00,160.27,160.4,160.02,160.12,7661.0,156.0261,156.1526,155.7827,155.8801,7661.0
2017-09-21 12:00:00,160.11,160.92,160.1,160.7,13609.0,155.8703,156.6589,155.8606,156.4447,13609.0
2017-09-21 12:30:00,160.67,160.98,160.37,160.81,7874.0,156.4155,156.7173,156.1234,156.5518,7874.0
2017-09-21 13:00:00,160.91,161.45,160.77,161.45,5440.0,156.6491,157.1748,156.5129,157.1748,5440.0
2017-09-21 13:30:00,161.56,161.96,161.39,161.96,6718.0,157.2819,157.6713,157.1164,157.6713,6718.0
2017-09-21 14:00:00,162.06,162.1,161.51,161.62,9788.0,157.7687,157.8076,157.2333,157.3403,9788.0
2017-09-21 14:30:00,161.62,162.1,161.5,162.03,11788.0,157.3403,157.8076,157.2235,157.7395,11788.0
2017-09-21 15:00:00,162.08,162.28,161.95,161.95,13259.0,157.7882,157.9829,157.6616,157.6616,13259.0
2017-09-21 15:30:00,161.95,162.16,161.21,161.44,66072.0,157.6616,157.866,156.9412,157.1651,66072.0
2017-09-22 09:30:00,161.5,161.5,159.75,161.31,15999.0,157.2235,157.2235,155.5199,157.0386,15999.0
2017-09-22 10:00:00,161.33,161.42,160.76,160.8,16179.0,157.058,157.1456,156.5031,156.5421,16179.0
2017-09-22 10:30:00,160.97,161.42,160.87,161.29,8868.0,156.7076,157.1456,156.6102,157.0191,8868.0
2017-09-22 11:00:00,161.41,162.72,161.28,162.72,14830.0,157.1359,158.4112,157.0093,158.4112,14830.0
2017-09-22 11:30:00,162.5,162.5,162.0,162.01,11563.0,158.197,158.197,157.7103,157.72,11563.0
2017-09-22 12:00:00,162.0,162.58,162.0,162.58,7812.0,157.7103,158.2749,157.7103,158.2749,7812.0
2017-09-22 12:30:00,162.29,162.68,162.24,162.58,5315.0,157.9926,158.3723,157.9439,158.2749,5315.0
2017-09-22 13:00:00,162.53,162.67,162.44,162.59,2108.0,158.2262,158.3625,158.1386,158.2847,2108.0
2017-09-22 13:30:00,162.53,163.39,162.51,163.24,10141.0,158.2262,159.0635,158.2068,158.9174,10141.0
2017-09-22 14:00:00,163.44,163.59,163.21,163.44,14089.0,159.1122,159.2582,158.8882,159.1122,14089.0
2017-09-22 14:30:00,163.42,164.08,163.23,163.9,16703.0,159.0927,159.7352,158.9077,159.56,16703.0
2017-09-22 15:00:00,164.02,164.26,163.7,164.21,19220.0,159.6768,159.9104,159.3653,159.8618,19220.0
2017-09-22 15:30:00,164.25,164.48,163.9,163.99,70543.0,159.9007,160.1246,159.56,159.6476,70543.0
2017-09-25 09:30:00,163.57,165.68,162.83,165.11,23868.0,159.2387,161.2928,158.5183,160.7379,23868.0
2017-09-25 10:00:00,164.74,165.09,163.89,164.75,37549.0,160.3777,160.7185,159.5502,160.3875,37549.0
2017-09-25 10:30:00,164.75,168.62,164.75,166.16,56587.0,160.3875,164.155,160.3875,161.7601,56587.0
2017-09-25 11:00:00,166.32,166.4,164.76,166.3,19781.0,161.9159,161.9938,160.3972,161.8964,19781.0
2017-09-25 11:30:00,166.3,166.34,165.48,165.89,21362.0,161.8964,161.9354,161.0981,161.4973,21362.0
2017-09-25 12:00:00,165.76,166.63,165.69,166.63,16710.0,161.3707,162.2177,161.3026,162.2177,16710.0
2017-09-25 12:30:00,166.66,167.2,166.45,167.03,28925.0,162.2469,162.7726,162.0424,162.6071,28925.0
2017-09-25 13:00:00,167.01,167.23,166.45,166.63,12475.0,162.5876,162.8018,162.0424,162.2177,12475.0
2017-09-25 13:30:00,166.51,167.22,166.47,166.83,16809.0,162.1009,162.7921,162.0619,162.4124,16809.0
2017-09-25 14:00:00,166.89,167.23,166.88,167.04,19960.0,162.4708,162.8018,162.4611,162.6168,19960.0
2017-09-25 14:30:00,167.09,167.25,166.51,166.55,46867.0,162.6655,162.8213,162.1009,162.1398,46867.0
2017-09-25 15:00:00,166.48,166.79,165.8,165.8,23218.0,162.0717,162.3734,161.4097,161.4097,23218.0
2017-09-25 15:30:00,165.88,166.21,165.8,165.86,60230.0,161.4875,161.8088,161.4097,161.4681,60230.0
2017-09-26 09:30:00,165.44,165.45,164.09,164.24,26148.0,161.0592,161.0689,159.7449,159.891,26148.0
2017-09-26 10:00:00,164.33,165.28,164.07,164.93,14195.0,159.9786,160.9034,159.7255,160.5627,14195.0
2017-09-26 10:30:00,164.91,165.62,164.6,165.48,13793.0,160.5432,161.2344,160.2414,161.0981,13793.0
2017-09-26 11:00:00,165.6,165.85,164.84,165.5,13505.0,161.215,161.4583,160.4751,161.1176,13505.0
2017-09-26 11:30:00,165.55,166.22,165.53,165.55,15473.0,161.1663,161.8185,161.1468,161.1663,15473.0
2017-09-26 12:00:00,165.58,165.6,164.89,165.08,20609.0,161.1955,161.215,160.5238,160.7087,20609.0
2017-09-26 12:30:00,165.06,165.07,164.47,164.58,12419.0,160.6893,160.699,160.1149,160.222,12419.0
2017-09-26 13:00:00,164.58,165.13,164.2,165.02,28932.0,160.222,160.7574,159.852,160.6503,28932.0
2017-09-26 13:30:00,165.0,165.53,164.94,165.28,36538.0,160.6308,161.1468,160.5724,160.9034,36538.0
2017-09-26 14:00:00,165.2,165.49,165.1,165.11,15244.0,160.8255,161.1079,160.7282,160.7379,15244.0
2017-09-26 14:30:00,165.26,165.56,165.0,165.39,20040.0,160.884,161.176,160.6308,161.0105,20040.0
2017-09-26 15:00:00,165.36,165.6,165.34,165.51,12319.0,160.9813,161.215,160.9618,161.1273,12319.0
2017-09-26 15:30:00,165.51,165.58,164.87,165.03,44573.0,161.1273,161.1955,160.5043,160.66,44573.0
2017-09-27 09:30:00,165.2,166.0,164.34,165.4,15791.0,160.8255,161.6044,159.9883,161.0203,15791.0
2017-09-27 10:00:00,165.39,166.36,164.9,165.78,24693.0,161.0105,161.9548,160.5335,161.3902,24693.0
2017-09-27 10:30:00,165.64,166.97,165.44,166.97,15878.0,161.2539,162.5487,161.0592,162.5487,15878.0
2017-09-27 11:00:00,166.93,167.87,166.59,167.37,19256.0,162.5097,163.4248,162.1787,162.9381,19256.0
2017-09-27 11:30:00,167.38,168.07,166.93,167.57,18505.0,162.9478,163.6196,162.5097,163.1328,18505.0
2017-09-27 12:00:00,167.8,169.36,167.69,168.84,31376.0,163.3567,164.8754,163.2496,164.3692,31376.0
2017-09-27 12:30:00,168.81,169.13,168.56,168.95,15200.0,164.34,164.6515,164.0966,164.4762,15200.0
2017-09-27 13:00:00,169.0,169.79,168.68,168.68,15503.0,164.5249,165.294,164.2134,164.2134,15503.0
2017-09-27 13:30:00,168.62,169.3,168.26,169.3,9431.0,164.155,164.817,163.8045,164.817,9431.0
2017-09-27 14:00:00,169.16,169.22,168.47,168.74,19001.0,164.6807,164.7391,164.009,164.2718,19001.0
2017-09-27 14:30:00,168.59,168.69,167.81,168.12,23080.0,164.1258,164.2231,163.3664,163.6682,23080.0
2017-09-27 15:00:00,168.05,168.63,167.77,168.4,27400.0,163.6001,164.1647,163.3275,163.9408,27400.0
2017-09-27 15:30:00,168.38,168.98,168.34,168.6,94360.0,163.9213,164.5055,163.8824,164.1355,94360.0
2017-09-28 09:30:00,167.84,168.95,167.77,168.95,12886.0,163.3956,164.4762,163.3275,164.4762,12886.0
2017-09-28 10:00:00,168.74,168.95,168.39,168.83,15490.0,164.2718,164.4762,163.9311,164.3594,15490.0
2017-09-28 10:30:00,168.86,169.13,168.52,168.65,10849.0,164.3886,164.6515,164.0576,164.1842,10849.0
2017-09-28 11:00:00,168.64,168.76,168.07,168.75,15550.0,164.1745,164.2913,163.6196,164.2815,15550.0
2017-09-28 11:30:00,169.02,169.13,168.63,168.93,16374.0,164.5444,164.6515,164.1647,164.4568,16374.0
2017-09-28 12:00:00,168.92,169.45,168.91,169.25,5806.0,164.447,164.963,164.4373,164.7683,5806.0
2017-09-28 12:30:00,169.23,169.25,168.9,169.14,5259.0,164.7488,164.7683,164.4276,164.6612,5259.0
2017-09-28 13:00:00,169.15,169.15,168.92,169.07,5767.0,164.671,164.671,164.447,164.5931,5767.0
2017-09-28 13:30:00,169.07,169.32,168.97,169.19,9476.0,164.5931,164.8365,164.4957,164.7099,9476.0
2017-09-28 14:00:00,169.17,169.24,168.9,168.97,11706.0,164.6904,164.7586,164.4276,164.4957,11706.0
2017-09-28 14:30:00,168.94,169.02,168.48,168.48,16383.0,164.4665,164.5444,164.0187,164.0187,16383.0
2017-09-28 15:00:00,168.45,168.53,167.74,167.91,21877.0,163.9895,164.0674,163.2983,163.4638,21877.0
2017-09-28 15:30:00,167.93,168.08,167.64,168.06,66642.0,163.4833,163.6293,163.2009,163.6098,66642.0
2017-09-29 09:30:00,168.46,171.5,168.46,170.75,41474.0,163.9992,166.9587,163.9992,166.2286,41474.0
2017-09-29 10:00:00,170.91,172.21,170.79,170.84,28107.0,166.3843,167.6499,166.2675,166.3162,28107.0
2017-09-29 10:30:00,171.06,171.84,170.95,171.25,33116.0,166.5304,167.2897,166.4233,166.7153,33116.0
2017-09-29 11:00:00,171.26,171.27,170.85,171.14,48243.0,166.7251,166.7348,166.3259,166.6083,48243.0
2017-09-29 11:30:00,171.1,171.7,171.0,171.52,51290.0,166.5693,167.1534,166.472,166.9782,51290.0
2017-09-29 12:00:00,171.5,171.81,171.42,171.63,11320.0,166.9587,167.2605,166.8808,167.0853,11320.0
2017-09-29 12:30:00,171.75,171.89,171.48,171.75,9927.0,167.2021,167.3384,166.9393,167.2021,9927.0
2017-09-29 13:00:00,171.79,171.93,171.53,171.93,15695.0,167.241,167.3773,166.9879,167.3773,15695.0
2017-09-29 13:30:00,171.98,172.04,171.37,171.5,7254.0,167.426,167.4844,166.8322,166.9587,7254.0
2017-09-29 14:00:00,171.38,171.7,170.96,171.34,26237.0,166.8419,167.1534,166.433,166.803,26237.0
2017-09-29 14:30:00,171.45,171.53,171.03,171.31,16772.0,166.91,166.9879,166.5012,166.7738,16772.0
2017-09-29 15:00:00,171.3,171.4,171.08,171.09,19563.0,166.764,166.8614,166.5498,166.5596,19563.0
2017-09-29 15:30:00,171.08,171.28,170.47,171.22,86626.0,166.5498,166.7446,165.956,166.6861,86626.0
2017-10-02 09:30:00,171.83,171.83,169.85,170.59,35336.0,167.28,167.28,165.3524,166.0728,35336.0
2017-10-02 10:00:00,170.47,172.22,170.42,171.1,38119.0,165.956,167.6597,165.9073,166.5693,38119.0
2017-10-02 10:30:00,171.02,171.59,170.63,170.83,25958.0,166.4914,167.0463,166.1118,166.3065,25958.0
2017-10-02 11:00:00,170.78,171.08,170.22,170.82,68371.0,166.2578,166.5498,165.7126,166.2967,68371.0
2017-10-02 11:30:00,170.8,171.07,169.28,169.28,36509.0,166.2773,166.5401,164.7975,164.7975,36509.0
2017-10-02 12:00:00,169.25,170.26,169.22,169.88,48354.0,164.7683,165.7516,164.7391,165.3816,48354.0
2017-10-02 12:30:00,170.0,170.13,169.12,170.0,44050.0,165.4984,165.625,164.6417,165.4984,44050.0
2017-10-02 13:00:00,169.99,170.0,169.51,169.77,13436.0,165.4887,165.4984,165.0214,165.2745,13436.0
2017-10-02 13:30:00,169.84,170.07,169.75,170.03,12999.0,165.3427,165.5666,165.2551,165.5276,12999.0
2017-10-02 14:00:00,169.92,170.05,169.31,169.53,34394.0,165.4206,165.5471,164.8267,165.0409,34394.0
2017-10-02 14:30:00,169.54,170.11,169.35,170.11,47997.0,165.0506,165.6055,164.8657,165.6055,47997.0
2017-10-02 15:00:00,170.12,170.96,170.04,170.23,39493.0,165.6153,166.433,165.5374,165.7224,39493.0
2017-10-02 15:30:00,170.19,170.3,169.59,170.08,94382.0,165.6834,165.7905,165.0993,165.5763,94382.0
2017-10-03 09:30:00,172.03,172.68,169.61,170.15,48668.0,167.4747,168.1075,165.1188,165.6445,48668.0
2017-10-03 10:00:00,170.19,170.83,169.54,170.15,33231.0,165.6834,166.3065,165.0506,165.6445,33231.0
2017-10-03 10:30:00,170.44,170.58,169.71,169.75,26634.0,165.9268,166.0631,165.2161,165.2551,26634.0
2017-10-03 11:00:00,169.72,170.0,168.55,169.19,32504.0,165.2259,165.4984,164.0868,164.7099,32504.0
2017-10-03 11:30:00,169.15,169.56,168.91,169.04,12825.0,164.671,165.0701,164.4373,164.5639,12825.0
2017-10-03 12:00:00,169.02,169.67,168.86,169.49,12519.0,164.5444,165.1772,164.3886,165.0019,12519.0
2017-10-03 12:30:00,169.49,169.76,169.19,169.51,32563.0,165.0019,165.2648,164.7099,165.0214,32563.0
2017-10-03 13:00:00,169.56,169.76,169.2,169.76,16846.0,165.0701,165.2648,164.7196,165.2648,16846.0
2017-10-03 13:30:00,169.75,169.83,168.7,169.32,13583.0,165.2551,165.3329,164.2329,164.8365,13583.0
2017-10-03 14:00:00,169.37,169.42,168.75,169.26,21963.0,164.8851,164.9338,164.2815,164.778,21963.0
2017-10-03 14:30:00,169.25,169.49,168.93,169.12,29491.0,164.7683,165.0019,164.4568,164.6417,29491.0
2017-10-03 15:00:00,169.08,169.67,168.87,169.67,49401.0,164.6028,165.1772,164.3984,165.1772,49401.0
2017-10-03 15:30:00,169.58,170.15,169.16,169.46,185849.0,165.0896,165.6445,164.6807,164.9727,185849.0
2017-10-04 09:30:00,163.25,166.98,158.0,164.43,498085.0,158.9272,162.5584,153.8162,160.0759,498085.0
2017-10-04 10:00:00,164.31,166.24,162.01,163.62,277436.0,159.9591,161.838,157.72,159.2874,277436.0
2017-10-04 10:30:00,163.58,168.73,162.5,167.13,140372.0,159.2484,164.2621,158.197,162.7044,140372.0
2017-10-04 11:00:00,167.14,174.38,167.14,173.94,308940.0,162.7142,169.7625,162.7142,169.3341,308940.0
2017-10-04 11:30:00,173.59,177.38,173.36,176.76,153783.0,168.9934,172.683,168.7695,172.0794,153783.0
2017-10-04 12:00:00,177.09,180.84,174.48,176.06,136875.0,172.4007,176.0514,169.8598,171.398,136875.0
2017-10-04 12:30:00,176.14,177.19,175.59,176.61,55800.0,171.4759,172.4981,170.9404,171.9334,55800.0
2017-10-04 13:00:00,176.69,179.1,176.69,177.95,71357.0,172.0113,174.3575,172.0113,173.2379,71357.0
2017-10-04 13:30:00,178.1,178.41,176.23,178.22,104718.0,173.384,173.6857,171.5635,173.5008,104718.0
2017-10-04 14:00:00,178.19,178.38,176.88,177.41,46990.0,173.4716,173.6565,172.1963,172.7122,46990.0
2017-10-04 14:30:00,177.48,178.19,176.46,178.19,60522.0,172.7804,173.4716,171.7874,173.4716,60522.0
2017-10-04 15:00:00,178.19,179.06,178.01,178.89,131391.0,173.4716,174.3185,173.2963,174.153,131391.0
2017-10-04 15:30:00,178.95,180.43,177.95,178.33,287880.0,174.2115,175.6523,173.2379,173.6079,287880.0
2017-10-05 09:30:00,176.74,177.06,171.5,174.0,108494.0,172.06,172.3715,166.9587,169.3925,108494.0
2017-10-05 10:00:00,173.84,174.91,173.53,173.83,155527.0,169.2368,170.2784,168.935,169.227,155527.0
2017-10-05 10:30:00,173.7,176.26,173.53,173.96,113408.0,169.1005,171.5927,168.935,169.3536,113408.0
2017-10-05 11:00:00,174.0,174.87,173.66,174.23,57024.0,169.3925,170.2395,169.0615,169.6164,57024.0
2017-10-05 11:30:00,174.08,175.53,174.07,175.49,39164.0,169.4704,170.882,169.4607,170.8431,39164.0
2017-10-05 12:00:00,175.47,176.07,174.48,174.76,43443.0,170.8236,171.4077,169.8598,170.1324,43443.0
2017-10-05 12:30:00,174.68,175.46,174.68,175.46,22237.0,170.0545,170.8139,170.0545,170.8139,22237.0
2017-10-05 13:00:00,175.39,176.0,175.17,175.85,33315.0,170.7457,171.3396,170.5315,171.1935,33315.0
2017-10-05 13:30:00,175.85,176.0,175.19,175.65,65283.0,171.1935,171.3396,170.551,170.9988,65283.0
2017-10-05 14:00:00,175.71,175.71,174.92,175.32,51914.0,171.0572,171.0572,170.2882,170.6776,51914.0
2017-10-05 14:30:00,175.32,176.33,175.19,176.33,74761.0,170.6776,171.6608,170.551,171.6608,74761.0
2017-10-05 15:00:00,176.37,176.42,175.57,176.24,51158.0,171.6998,171.7484,170.921,171.5732,51158.0
2017-10-05 15:30:00,176.1,176.1,175.25,175.76,123373.0,171.4369,171.4369,170.6094,171.1059,123373.0
2017-10-06 09:30:00,175.08,176.59,175.02,175.49,55317.0,170.4439,171.9139,170.3855,170.8431,55317.0
2017-10-06 10:00:00,175.39,177.18,175.29,176.35,89638.0,170.7457,172.4883,170.6484,171.6803,89638.0
2017-10-06 10:30:00,176.48,176.5,175.01,175.21,80687.0,171.8069,171.8263,170.3758,170.5705,80687.0
2017-10-06 11:00:00,175.22,175.43,174.56,175.15,53036.0,170.5802,170.7847,169.9377,170.5121,53036.0
2017-10-06 11:30:00,175.15,175.39,173.6,173.91,25937.0,170.5121,170.7457,169.0031,169.3049,25937.0
2017-10-06 12:00:00,173.91,175.42,173.71,174.54,80937.0,169.3049,170.7749,169.1102,169.9182,80937.0
2017-10-06 12:30:00,174.45,175.22,173.91,174.46,69214.0,169.8306,170.5802,169.3049,169.8403,69214.0
2017-10-06 13:00:00,174.59,174.67,174.04,174.53,25276.0,169.9669,170.0448,169.4315,169.9085,25276.0
2017-10-06 13:30:00,174.64,174.64,174.11,174.34,23591.0,170.0156,170.0156,169.4996,169.7235,23591.0
2017-10-06 14:00:00,174.37,174.54,173.79,174.03,31194.0,169.7527,169.9182,169.1881,169.4217,31194.0
2017-10-06 14:30:00,174.11,174.13,173.65,173.86,56758.0,169.4996,169.5191,169.0518,169.2562,56758.0
2017-10-06 15:00:00,173.81,174.1,173.7,173.99,49861.0,169.2076,169.4899,169.1005,169.3828,49861.0
2017-10-06 15:30:00,174.02,174.32,173.95,174.19,108839.0,169.412,169.7041,169.3438,169.5775,108839.0
2017-10-09 09:30:00,173.0,173.44,171.77,173.1,71838.0,168.419,168.8474,167.2216,168.5164,71838.0
2017-10-09 10:00:00,173.15,174.38,172.6,173.68,53822.0,168.565,169.7625,168.0296,169.081,53822.0
2017-10-09 10:30:00,173.7,175.2,173.32,174.48,50333.0,169.1005,170.5607,168.7305,169.8598,50333.0
2017-10-09 11:00:00,174.48,175.0,173.81,173.96,36764.0,169.8598,170.366,169.2076,169.3536,36764.0
2017-10-09 11:30:00,174.0,174.79,174.0,174.46,28186.0,169.3925,170.1616,169.3925,169.8403,28186.0
2017-10-09 12:00:00,174.54,174.54,173.57,174.0,20223.0,169.9182,169.9182,168.9739,169.3925,20223.0
2017-10-09 12:30:00,174.0,174.03,173.54,173.69,11006.0,169.3925,169.4217,168.9447,169.0907,11006.0
2017-10-09 13:00:00,173.63,173.84,173.18,173.54,11787.0,169.0323,169.2368,168.5942,168.9447,11787.0
2017-10-09 13:30:00,173.55,173.58,172.91,173.15,16510.0,168.9544,168.9836,168.3314,168.565,16510.0
2017-10-09 14:00:00,173.15,173.48,172.22,172.25,17659.0,168.565,168.8863,167.6597,167.6889,17659.0
2017-10-09 14:30:00,172.33,172.46,172.02,172.02,18677.0,167.7667,167.8933,167.465,167.465,18677.0
2017-10-09 15:00:00,172.04,172.28,171.29,171.45,36158.0,167.4844,167.7181,166.7543,166.91,36158.0
2017-10-09 15:30:00,171.33,171.38,170.46,171.14,115131.0,166.7932,166.8419,165.9463,166.6083,115131.0
2017-10-10 09:30:00,171.19,172.57,169.71,169.83,32037.0,166.6569,168.0004,165.2161,165.3329,32037.0
2017-10-10 10:00:00,169.84,170.29,168.75,170.15,36217.0,165.3427,165.7808,164.2815,165.6445,36217.0
2017-10-10 10:30:00,170.22,170.47,169.42,170.0,40728.0,165.7126,165.956,164.9338,165.4984,40728.0
2017-10-10 11:00:00,170.0,170.19,169.81,170.02,50863.0,165.4984,165.6834,165.3135,165.5179,50863.0
2017-10-10 11:30:00,170.02,170.24,169.52,169.58,64193.0,165.5179,165.7321,165.0312,165.0896,64193.0
2017-10-10 12:00:00,169.58,170.15,169.53,169.61,28793.0,165.0896,165.6445,165.0409,165.1188,28793.0
2017-10-10 12:30:00,169.7,169.91,169.54,169.7,21753.0,165.2064,165.4108,165.0506,165.2064,21753.0
2017-10-10 13:00:00,169.75,170.31,169.75,169.96,24844.0,165.2551,165.8002,165.2551,165.4595,24844.0
2017-10-10 13:30:00,169.96,170.1,169.89,170.0,26199.0,165.4595,165.5958,165.3914,165.4984,26199.0
2017-10-10 14:00:00,170.06,170.28,169.32,169.62,32053.0,165.5569,165.771,164.8365,165.1285,32053.0
2017-10-10 14:30:00,169.62,169.79,169.16,169.38,30977.0,165.1285,165.294,164.6807,164.8949,30977.0
2017-10-10 15:00:00,169.5,169.63,169.07,169.07,29872.0,165.0117,165.1382,164.5931,164.5931,29872.0
2017-10-10 15:30:00,169.08,169.22,168.56,168.77,114965.0,164.6028,164.7391,164.0966,164.301,114965.0
2017-10-11 09:30:00,168.7,170.3,167.86,167.86,11511.0,164.2329,165.7905,163.4151,163.4151,11511.0
2017-10-11 10:00:00,167.86,168.18,166.88,167.0,23778.0,163.4151,163.7266,162.4611,162.5779,23778.0
2017-10-11 10:30:00,167.25,167.31,166.43,166.61,43679.0,162.8213,162.8797,162.023,162.1982,43679.0
2017-10-11 11:00:00,166.45,166.62,164.58,164.67,38296.0,162.0424,162.2079,160.222,160.3096,38296.0
2017-10-11 11:30:00,164.7,165.07,163.52,163.87,40807.0,160.3388,160.699,159.19,159.5308,40807.0
2017-10-11 12:00:00,163.94,164.02,162.46,163.31,43766.0,159.5989,159.6768,158.1581,158.9856,43766.0
2017-10-11 12:30:00,163.32,163.91,162.69,163.5,33865.0,158.9953,159.5697,158.382,159.1706,33865.0
2017-10-11 13:00:00,163.5,163.87,163.18,163.25,41419.0,159.1706,159.5308,158.859,158.9272,41419.0
2017-10-11 13:30:00,163.34,163.72,163.25,163.61,20810.0,159.0148,159.3847,158.9272,159.2776,20810.0
2017-10-11 14:00:00,163.63,164.72,163.59,164.07,47426.0,159.2971,160.3583,159.2582,159.7255,47426.0
2017-10-11 14:30:00,164.14,165.15,163.98,164.87,41186.0,159.7936,160.7769,159.6379,160.5043,41186.0
2017-10-11 15:00:00,164.89,165.5,164.55,165.09,75561.0,160.5238,161.1176,160.1928,160.7185,75561.0
2017-10-11 15:30:00,165.11,165.39,164.86,165.0,124223.0,160.7379,161.0105,160.4946,160.6308,124223.0
2017-10-12 09:30:00,164.83,165.39,163.6,163.67,11294.0,160.4653,161.0105,159.2679,159.3361,11294.0
2017-10-12 10:00:00,163.67,164.61,163.24,163.29,28034.0,159.3361,160.2512,158.9174,158.9661,28034.0
2017-10-12 10:30:00,163.31,164.3,163.29,164.3,34752.0,158.9856,159.9494,158.9661,159.9494,34752.0
2017-10-12 11:00:00,164.22,165.44,164.22,164.64,26652.0,159.8715,161.0592,159.8715,160.2804,26652.0
2017-10-12 11:30:00,164.72,165.39,164.71,165.22,47794.0,160.3583,161.0105,160.3485,160.845,47794.0
2017-10-12 12:00:00,165.4,166.2,164.93,165.56,55782.0,161.0203,161.7991,160.5627,161.176,55782.0
2017-10-12 12:30:00,165.5,165.53,164.92,165.27,19377.0,161.1176,161.1468,160.553,160.8937,19377.0
2017-10-12 13:00:00,165.19,165.5,164.87,165.18,42398.0,160.8158,161.1176,160.5043,160.8061,42398.0
2017-10-12 13:30:00,165.05,165.05,164.37,164.37,23034.0,160.6795,160.6795,160.0175,160.0175,23034.0
2017-10-12 14:00:00,164.29,165.08,164.11,164.45,30267.0,159.9396,160.7087,159.7644,160.0954,30267.0
2017-10-12 14:30:00,164.54,165.27,164.38,165.18,26136.0,160.183,160.8937,160.0273,160.8061,26136.0
2017-10-12 15:00:00,165.25,165.76,165.07,165.33,40303.0,160.8742,161.3707,160.699,160.9521,40303.0
2017-10-12 15:30:00,165.34,165.62,165.13,165.33,104524.0,160.9618,161.2344,160.7574,160.9521,104524.0
2017-10-13 09:30:00,165.75,165.83,164.13,164.39,15857.0,161.361,161.4389,159.7839,160.037,15857.0
2017-10-13 10:00:00,164.35,164.35,162.65,163.45,62515.0,159.9981,159.9981,158.3431,159.1219,62515.0
2017-10-13 10:30:00,163.48,164.39,163.08,163.92,30844.0,159.1511,160.037,158.7617,159.5794,30844.0
2017-10-13 11:00:00,163.99,164.13,163.31,164.0,22383.0,159.6476,159.7839,158.9856,159.6573,22383.0
2017-10-13 11:30:00,163.87,163.91,163.42,163.48,15942.0,159.5308,159.5697,159.0927,159.1511,15942.0
2017-10-13 12:00:00,163.45,164.1,163.41,163.99,14851.0,159.1219,159.7547,159.0829,159.6476,14851.0
2017-10-13 12:30:00,164.0,164.07,163.5,163.76,25505.0,159.6573,159.7255,159.1706,159.4237,25505.0
2017-10-13 13:00:00,163.74,163.9,163.39,163.55,13442.0,159.4042,159.56,159.0635,159.2192,13442.0
2017-10-13 13:30:00,163.51,163.92,163.29,163.29,30542.0,159.1803,159.5794,158.9661,158.9661,30542.0
2017-10-13 14:00:00,163.19,163.61,163.03,163.36,18376.0,158.8688,159.2776,158.713,159.0343,18376.0
2017-10-13 14:30:00,163.23,163.62,163.15,163.44,14135.0,158.9077,159.2874,158.8298,159.1122,14135.0
2017-10-13 15:00:00,163.42,163.58,162.98,163.01,25725.0,159.0927,159.2484,158.6643,158.6935,25725.0
2017-10-13 15:30:00,163.01,163.1,162.04,162.53,91779.0,158.6935,158.7812,157.7492,158.2262,91779.0
2017-10-16 09:30:00,163.2,164.65,162.42,164.65,34455.0,158.8785,160.2901,158.1192,160.2901,34455.0
2017-10-16 10:00:00,164.56,165.36,164.56,165.11,18336.0,160.2025,160.9813,160.2025,160.7379,18336.0
2017-10-16 10:30:00,165.09,165.39,164.75,165.25,14505.0,160.7185,161.0105,160.3875,160.8742,14505.0
2017-10-16 11:00:00,165.34,166.15,165.29,166.15,19848.0,160.9618,161.7504,160.9132,161.7504,19848.0
2017-10-16 11:30:00,166.17,166.6,165.81,165.98,15370.0,161.7699,162.1885,161.4194,161.5849,15370.0
2017-10-16 12:00:00,165.97,166.25,165.65,166.2,11180.0,161.5752,161.8477,161.2636,161.7991,11180.0
2017-10-16 12:30:00,166.2,166.4,165.87,165.87,8904.0,161.7991,161.9938,161.4778,161.4778,8904.0
2017-10-16 13:00:00,165.97,166.8,165.97,166.78,8111.0,161.5752,162.3832,161.5752,162.3637,8111.0
2017-10-16 13:30:00,166.65,166.83,165.61,165.77,27669.0,162.2372,162.4124,161.2247,161.3805,27669.0
2017-10-16 14:00:00,165.77,165.92,164.77,164.92,33529.0,161.3805,161.5265,160.4069,160.553,33529.0
2017-10-16 14:30:00,164.96,165.12,164.72,164.76,14161.0,160.5919,160.7477,160.3583,160.3972,14161.0
2017-10-16 15:00:00,164.76,165.08,164.6,164.61,27377.0,160.3972,160.7087,160.2414,160.2512,27377.0
2017-10-16 15:30:00,164.66,165.1,164.47,164.84,73521.0,160.2998,160.7282,160.1149,160.4751,73521.0
2017-10-17 09:30:00,164.22,165.92,163.48,163.64,28647.0,159.9985,161.6548,159.2775,159.4334,28647.0
2017-10-17 10:00:00,163.72,164.05,163.33,163.93,7821.0,159.5114,159.8329,159.1314,159.716,7821.0
2017-10-17 10:30:00,163.87,163.87,162.37,163.38,78637.0,159.6575,159.6575,158.1961,159.1801,78637.0
2017-10-17 11:00:00,163.18,163.61,162.8,163.0,45438.0,158.9852,159.4042,158.615,158.8099,45438.0
2017-10-17 11:30:00,162.91,163.25,162.34,163.24,11308.0,158.7222,159.0534,158.1668,159.0437,11308.0
2017-10-17 12:00:00,163.29,163.41,162.94,163.09,21388.0,159.0924,159.2093,158.7514,158.8976,21388.0
2017-10-17 12:30:00,163.26,163.67,162.96,163.4,8322.0,159.0632,159.4626,158.7709,159.1996,8322.0
2017-10-17 13:00:00,163.36,163.8,163.29,163.57,12429.0,159.1606,159.5893,159.0924,159.3652,12429.0
2017-10-17 13:30:00,163.44,163.83,163.42,163.47,16166.0,159.2386,159.6185,159.2191,159.2678,16166.0
2017-10-17 14:00:00,163.37,164.1,163.32,164.05,20147.0,159.1704,159.8816,159.1216,159.8329,20147.0
2017-10-17 14:30:00,164.07,164.07,163.55,163.68,18696.0,159.8524,159.8524,159.3457,159.4724,18696.0
2017-10-17 15:00:00,163.73,163.82,163.44,163.62,26180.0,159.5211,159.6088,159.2386,159.4139,26180.0
2017-10-17 15:30:00,163.61,163.8,163.45,163.66,84778.0,159.4042,159.5893,159.2483,159.4529,84778.0
2017-10-18 09:30:00,163.23,164.27,163.23,163.99,52603.0,159.034,160.0472,159.034,159.7744,52603.0
2017-10-18 10:00:00,164.03,164.26,163.51,163.65,48918.0,159.8134,160.0375,159.3068,159.4432,48918.0
2017-10-18 10:30:00,163.76,164.04,163.44,163.96,47924.0,159.5503,159.8231,159.2386,159.7452,47924.0
2017-10-18 11:00:00,163.96,164.02,163.26,163.56,22381.0,159.7452,159.8036,159.0632,159.3555,22381.0
2017-10-18 11:30:00,163.56,164.11,163.47,163.93,24042.0,159.3555,159.8913,159.2678,159.716,24042.0
2017-10-18 12:00:00,163.81,164.0,163.55,163.69,11809.0,159.599,159.7842,159.3457,159.4821,11809.0
2017-10-18 12:30:00,163.79,163.99,163.49,163.85,43250.0,159.5796,159.7744,159.2873,159.638,43250.0
2017-10-18 13:00:00,163.89,163.89,163.23,163.44,10993.0,159.677,159.677,159.034,159.2386,10993.0
2017-10-18 13:30:00,163.44,163.68,163.0,163.4,36365.0,159.2386,159.4724,158.8099,159.1996,36365.0
2017-10-18 14:00:00,163.41,163.61,162.89,163.17,21191.0,159.2093,159.4042,158.7027,158.9755,21191.0
2017-10-18 14:30:00,163.25,163.35,162.74,162.92,21283.0,159.0534,159.1509,158.5565,158.7319,21283.0
2017-10-18 15:00:00,163.01,163.05,162.44,162.72,57336.0,158.8196,158.8586,158.2643,158.5371,57336.0
2017-10-18 15:30:00,162.68,162.71,162.06,162.15,63560.0,158.4981,158.5273,157.894,157.9817,63560.0
2017-10-19 09:30:00,161.37,163.95,161.37,162.2,47752.0,157.2218,159.7354,157.2218,158.0304,47752.0
2017-10-19 10:00:00,162.4,162.4,160.03,160.42,96206.0,158.2253,158.2253,155.9162,156.2962,96206.0
2017-10-19 10:30:00,160.55,161.34,160.48,160.54,73453.0,156.4228,157.1925,156.3546,156.4131,73453.0
2017-10-19 11:00:00,160.5,160.57,159.84,160.09,22670.0,156.3741,156.4423,155.7311,155.9747,22670.0
2017-10-19 11:30:00,160.16,160.78,160.0,160.34,25681.0,156.0429,156.6469,155.887,156.2182,25681.0
2017-10-19 12:00:00,160.42,160.87,160.21,160.66,26405.0,156.2962,156.7346,156.0916,156.53,26405.0
2017-10-19 12:30:00,160.69,161.15,160.63,161.15,18845.0,156.5592,157.0074,156.5008,157.0074,18845.0
2017-10-19 13:00:00,161.13,161.46,161.01,161.24,19401.0,156.9879,157.3095,156.871,157.0951,19401.0
2017-10-19 13:30:00,161.21,161.54,161.13,161.51,18643.0,157.0659,157.3874,156.9879,157.3582,18643.0
2017-10-19 14:00:00,161.51,161.52,160.75,161.06,30564.0,157.3582,157.3679,156.6177,156.9197,30564.0
2017-10-19 14:30:00,161.18,161.39,160.83,161.2,29010.0,157.0367,157.2413,156.6956,157.0561,29010.0
2017-10-19 15:00:00,161.23,161.39,160.79,160.86,24156.0,157.0854,157.2413,156.6567,156.7249,24156.0
2017-10-19 15:30:00,160.87,161.12,160.69,160.94,103032.0,156.7346,156.9782,156.5592,156.8028,103032.0
2017-10-20 09:30:00,161.81,162.45,160.0,160.05,19847.0,157.6505,158.274,155.887,155.9357,19847.0
2017-10-20 10:00:00,159.87,161.38,159.77,160.8,39301.0,155.7603,157.2315,155.6629,156.6664,39301.0
2017-10-20 10:30:00,161.12,161.12,160.66,160.66,11215.0,156.9782,156.9782,156.53,156.53,11215.0
2017-10-20 11:00:00,160.71,161.21,160.58,161.21,15267.0,156.5787,157.0659,156.4521,157.0659,15267.0
2017-10-20 11:30:00,161.25,161.49,160.69,161.0,34760.0,157.1049,157.3387,156.5592,156.8613,34760.0
2017-10-20 12:00:00,161.05,161.05,160.25,160.66,21653.0,156.91,156.91,156.1306,156.53,21653.0
2017-10-20 12:30:00,160.54,161.15,160.51,161.0,16241.0,156.4131,157.0074,156.3839,156.8613,16241.0
2017-10-20 13:00:00,161.08,161.23,160.82,160.92,8599.0,156.9392,157.0854,156.6859,156.7833,8599.0
2017-10-20 13:30:00,161.07,161.34,160.78,160.96,85044.0,156.9295,157.1925,156.6469,156.8223,85044.0
2017-10-20 14:00:00,161.01,161.59,161.01,161.43,27852.0,156.871,157.4361,156.871,157.2802,27852.0
2017-10-20 14:30:00,161.33,161.51,161.04,161.21,17005.0,157.1828,157.3582,156.9002,157.0659,17005.0
2017-10-20 15:00:00,161.33,161.44,160.98,161.06,51910.0,157.1828,157.29,156.8418,156.9197,51910.0
2017-10-20 15:30:00,161.06,161.07,160.85,160.9,83381.0,156.9197,156.9295,156.7151,156.7638,83381.0
2017-10-23 09:30:00,161.29,161.79,159.89,160.55,32181.0,157.1438,157.631,155.7798,156.4228,32181.0
2017-10-23 10:00:00,160.57,160.77,159.97,160.02,19818.0,156.4423,156.6372,155.8578,155.9065,19818.0
2017-10-23 10:30:00,160.13,160.44,159.77,160.04,11007.0,156.0136,156.3157,155.6629,155.926,11007.0
2017-10-23 11:00:00,160.04,160.3,159.89,160.08,24597.0,155.926,156.1793,155.7798,155.9649,24597.0
2017-10-23 11:30:00,160.01,160.16,159.57,159.64,18630.0,155.8967,156.0429,155.468,155.5362,18630.0
2017-10-23 12:00:00,159.58,159.84,159.24,159.56,35856.0,155.4778,155.7311,155.1465,155.4583,35856.0
2017-10-23 12:30:00,159.68,160.05,159.55,159.86,32763.0,155.5752,155.9357,155.4486,155.7506,32763.0
2017-10-23 13:00:00,160.03,160.04,159.72,160.01,14539.0,155.9162,155.926,155.6142,155.8967,14539.0
2017-10-23 13:30:00,160.02,160.02,159.77,160.0,16398.0,155.9065,155.9065,155.6629,155.887,16398.0
2017-10-23 14:00:00,159.88,160.03,159.76,159.92,21843.0,155.7701,155.9162,155.6532,155.809,21843.0
2017-10-23 14:30:00,159.94,160.02,159.83,159.91,27214.0,155.8285,155.9065,155.7214,155.7993,27214.0
2017-10-23 15:00:00,159.9,160.03,159.73,160.0,34697.0,155.7896,155.9162,155.6239,155.887,34697.0
2017-10-23 15:30:00,159.97,160.02,159.86,159.92,99733.0,155.8578,155.9065,155.7506,155.809,99733.0
2017-10-24 09:30:00,159.77,160.17,159.41,159.41,46763.0,155.6629,156.0526,155.3122,155.3122,46763.0
2017-10-24 10:00:00,159.39,160.09,159.21,159.86,43578.0,155.2927,155.9747,155.1173,155.7506,43578.0
2017-10-24 10:30:00,159.99,160.09,159.53,159.78,23614.0,155.8772,155.9747,155.4291,155.6726,23614.0
2017-10-24 11:00:00,159.67,159.83,159.35,159.72,10500.0,155.5655,155.7214,155.2537,155.6142,10500.0
2017-10-24 11:30:00,159.73,160.0,159.67,159.81,16430.0,155.6239,155.887,155.5655,155.7019,16430.0
2017-10-24 12:00:00,159.81,159.98,159.56,159.74,8969.0,155.7019,155.8675,155.4583,155.6337,8969.0
2017-10-24 12:30:00,159.74,159.99,159.7,159.9,24729.0,155.6337,155.8772,155.5947,155.7896,24729.0
2017-10-24 13:00:00,159.88,159.9,159.55,159.67,56776.0,155.7701,155.7896,155.4486,155.5655,56776.0
2017-10-24 13:30:00,159.63,160.05,159.58,159.8,87190.0,155.5265,155.9357,155.4778,155.6921,87190.0
2017-10-24 14:00:00,159.81,159.95,159.7,159.81,97573.0,155.7019,155.8383,155.5947,155.7019,97573.0
2017-10-24 14:30:00,159.81,159.85,159.42,159.59,37170.0,155.7019,155.7408,155.3219,155.4875,37170.0
2017-10-24 15:00:00,159.59,159.74,159.29,159.31,31179.0,155.4875,155.6337,155.1952,155.2147,31179.0
2017-10-24 15:30:00,159.26,159.6,158.96,158.98,125394.0,155.166,155.4973,154.8737,154.8932,125394.0
2017-10-25 09:30:00,159.12,159.12,157.35,158.53,133260.0,155.0296,155.0296,153.3051,154.4548,133260.0
2017-10-25 10:00:00,158.38,158.39,157.43,157.96,61706.0,154.3086,154.3184,153.383,153.8994,61706.0
2017-10-25 10:30:00,157.94,158.1,157.23,157.38,101778.0,153.8799,154.0358,153.1882,153.3343,101778.0
2017-10-25 11:00:00,157.3,157.89,156.16,156.77,47482.0,153.2564,153.8312,152.1457,152.74,47482.0
2017-10-25 11:30:00,156.88,158.2,156.7,157.71,211927.0,152.8472,154.1333,152.6718,153.6559,211927.0
2017-10-25 12:00:00,157.78,157.78,155.91,155.91,26823.0,153.7241,153.7241,151.9021,151.9021,26823.0
2017-10-25 12:30:00,155.9,156.12,155.22,155.75,39961.0,151.8924,152.1067,151.2299,151.7462,39961.0
2017-10-25 13:00:00,155.82,156.29,155.37,156.07,44886.0,151.8144,152.2724,151.376,152.058,44886.0
2017-10-25 13:30:00,156.16,156.74,156.06,156.5,54560.0,152.1457,152.7108,152.0483,152.477,54560.0
2017-10-25 14:00:00,156.51,156.71,156.1,156.2,50111.0,152.4867,152.6816,152.0872,152.1847,50111.0
2017-10-25 14:30:00,156.27,156.38,155.92,155.96,57976.0,152.2529,152.36,151.9119,151.9508,57976.0
2017-10-25 15:00:00,155.97,156.21,155.64,156.12,65325.0,151.9606,152.1944,151.6391,152.1067,65325.0
2017-10-25 15:30:00,156.12,156.61,155.9,156.4,200109.0,152.1067,152.5841,151.8924,152.3795,200109.0
2017-10-26 09:30:00,157.18,157.18,155.01,156.71,64055.0,153.1395,153.1395,151.0253,152.6816,64055.0
2017-10-26 10:00:00,156.67,158.74,156.66,158.32,104255.0,152.6426,154.6594,152.6328,154.2502,104255.0
2017-10-26 10:30:00,158.32,160.53,158.27,160.08,78121.0,154.2502,156.4034,154.2015,155.9649,78121.0
2017-10-26 11:00:00,160.25,160.45,159.15,159.26,56832.0,156.1306,156.3254,155.0588,155.166,56832.0
2017-10-26 11:30:00,159.24,160.38,159.24,160.03,73010.0,155.1465,156.2572,155.1465,155.9162,73010.0
2017-10-26 12:00:00,159.95,161.04,159.82,160.5,116246.0,155.8383,156.9002,155.7116,156.3741,116246.0
2017-10-26 12:30:00,160.47,160.88,160.35,160.63,33421.0,156.3449,156.7444,156.228,156.5008,33421.0
2017-10-26 13:00:00,160.66,161.06,160.57,161.06,18140.0,156.53,156.9197,156.4423,156.9197,18140.0
2017-10-26 13:30:00,161.07,161.21,160.62,160.85,34333.0,156.9295,157.0659,156.491,156.7151,34333.0
2017-10-26 14:00:00,160.77,160.95,159.8,159.94,22330.0,156.6372,156.8126,155.6921,155.8285,22330.0
2017-10-26 14:30:00,160.04,160.06,159.2,159.44,68097.0,155.926,155.9454,155.1075,155.3414,68097.0
2017-10-26 15:00:00,159.52,159.59,158.82,159.44,35758.0,155.4193,155.4875,154.7373,155.3414,35758.0
2017-10-26 15:30:00,159.44,159.82,159.08,159.23,75708.0,155.3414,155.7116,154.9906,155.1368,75708.0
2017-10-27 09:30:00,159.1,159.22,157.9,159.22,112615.0,155.0101,155.127,153.841,155.127,112615.0
2017-10-27 10:00:00,159.03,159.48,157.4,157.67,38623.0,154.9419,155.3804,153.3538,153.6169,38623.0
2017-10-27 10:30:00,157.48,157.76,156.75,157.52,28113.0,153.4318,153.7046,152.7205,153.4707,28113.0
2017-10-27 11:00:00,157.46,157.71,156.45,156.81,18409.0,153.4123,153.6559,152.4282,152.779,18409.0
2017-10-27 11:30:00,156.81,156.86,155.72,156.48,23491.0,152.779,152.8277,151.717,152.4575,23491.0
2017-10-27 12:00:00,156.39,157.42,156.39,157.18,17456.0,152.3698,153.3733,152.3698,153.1395,17456.0
2017-10-27 12:30:00,157.2,158.84,157.2,158.82,14418.0,153.159,154.7568,153.159,154.7373,14418.0
2017-10-27 13:00:00,158.66,158.98,158.57,158.63,13001.0,154.5814,154.8932,154.4937,154.5522,13001.0
2017-10-27 13:30:00,158.58,159.09,158.43,158.58,44837.0,154.5035,155.0004,154.3573,154.5035,44837.0
2017-10-27 14:00:00,158.62,158.81,158.49,158.56,11938.0,154.5425,154.7276,154.4158,154.484,11938.0
2017-10-27 14:30:00,158.55,158.84,158.28,158.4,47412.0,154.4743,154.7568,154.2112,154.3281,47412.0
2017-10-27 15:00:00,158.4,158.62,158.37,158.53,27893.0,154.3281,154.5425,154.2989,154.4548,27893.0
2017-10-27 15:30:00,158.56,158.69,158.48,158.68,63117.0,154.484,154.6107,154.4061,154.6009,63117.0
2017-10-30 09:30:00,157.95,159.29,157.39,159.27,19827.0,153.8897,155.1952,153.3441,155.1757,19827.0
2017-10-30 10:00:00,159.05,160.92,159.0,160.68,102777.0,154.9614,156.7833,154.9127,156.5495,102777.0
2017-10-30 10:30:00,160.55,162.28,160.55,162.28,18187.0,156.4228,158.1084,156.4228,158.1084,18187.0
2017-10-30 11:00:00,162.24,164.06,162.23,163.8,19336.0,158.0694,159.8426,158.0597,159.5893,19336.0
2017-10-30 11:30:00,163.71,163.94,163.42,163.76,38473.0,159.5016,159.7257,159.2191,159.5503,38473.0
2017-10-30 12:00:00,163.85,164.65,163.79,164.53,20916.0,159.638,160.4174,159.5796,160.3005,20916.0
2017-10-30 12:30:00,164.5,164.51,163.69,163.94,35318.0,160.2713,160.281,159.4821,159.7257,35318.0
2017-10-30 13:00:00,163.99,164.39,163.91,164.2,21160.0,159.7744,160.1641,159.6965,159.979,21160.0
2017-10-30 13:30:00,164.29,164.74,164.12,164.58,34226.0,160.0667,160.5051,159.9011,160.3492,34226.0
2017-10-30 14:00:00,164.53,165.07,164.37,164.75,46716.0,160.3005,160.8267,160.1446,160.5149,46716.0
2017-10-30 14:30:00,164.85,165.08,164.27,164.94,39746.0,160.6123,160.8364,160.0472,160.7,39746.0
2017-10-30 15:00:00,165.0,165.35,164.85,165.08,40101.0,160.7585,161.0995,160.6123,160.8364,40101.0
2017-10-30 15:30:00,165.12,166.65,165.06,165.49,176285.0,160.8754,162.366,160.8169,161.2359,176285.0
2017-10-31 09:30:00,165.48,168.78,165.34,168.22,47730.0,161.2261,164.4413,161.0897,163.8957,47730.0
2017-10-31 10:00:00,168.19,169.1,167.77,168.74,47694.0,163.8664,164.7531,163.4572,164.4023,47694.0
2017-10-31 10:30:00,168.81,169.75,168.26,168.33,53944.0,164.4705,165.3863,163.9346,164.0029,53944.0
2017-10-31 11:00:00,168.33,168.6,167.43,168.14,29803.0,164.0029,164.2659,163.126,163.8177,29803.0
2017-10-31 11:30:00,167.97,168.05,166.98,167.57,26837.0,163.6521,163.73,162.6876,163.2624,26837.0
2017-10-31 12:00:00,167.7,168.33,167.59,167.84,25530.0,163.389,164.0029,163.2819,163.5254,25530.0
2017-10-31 12:30:00,168.06,168.51,167.86,168.04,16279.0,163.7398,164.1782,163.5449,163.7203,16279.0
2017-10-31 13:00:00,168.13,168.42,167.63,168.2,16506.0,163.808,164.0905,163.3208,163.8762,16506.0
2017-10-31 13:30:00,168.25,168.51,167.84,167.84,19803.0,163.9249,164.1782,163.5254,163.5254,19803.0
2017-10-31 14:00:00,167.93,168.34,167.75,168.05,25024.0,163.6131,164.0126,163.4378,163.73,25024.0
2017-10-31 14:30:00,168.13,168.28,167.83,167.98,32097.0,163.808,163.9541,163.5157,163.6618,32097.0
2017-10-31 15:00:00,167.97,168.31,167.9,168.03,40802.0,163.6521,163.9834,163.5839,163.7106,40802.0
2017-10-31 15:30:00,167.98,168.04,167.18,167.22,111537.0,163.6618,163.7203,162.8824,162.9214,111537.0
2017-11-01 09:30:00,167.89,168.21,164.87,166.61,48023.0,163.5742,163.8859,160.6318,162.3271,48023.0
2017-11-01 10:00:00,166.61,167.67,165.83,165.83,24933.0,162.3271,163.3598,161.5671,161.5671,24933.0
2017-11-01 10:30:00,165.8,166.18,165.05,165.59,25531.0,161.5379,161.9081,160.8072,161.3333,25531.0
2017-11-01 11:00:00,165.45,166.07,165.24,165.76,22667.0,161.1969,161.8009,160.9923,161.4989,22667.0
2017-11-01 11:30:00,165.78,166.54,165.57,166.53,17477.0,161.5184,162.2589,161.3138,162.2491,17477.0
2017-11-01 12:00:00,166.39,166.98,166.0,166.74,17256.0,162.1127,162.6876,161.7327,162.4537,17256.0
2017-11-01 12:30:00,166.93,167.14,166.26,166.26,10206.0,162.6388,162.8434,161.9861,161.9861,10206.0
2017-11-01 13:00:00,166.25,167.34,166.19,166.5,58908.0,161.9763,163.0383,161.9179,162.2199,58908.0
2017-11-01 13:30:00,166.52,167.28,166.03,167.28,28178.0,162.2394,162.9798,161.762,162.9798,28178.0
2017-11-01 14:00:00,167.23,167.23,166.11,166.39,28503.0,162.9311,162.9311,161.8399,162.1127,28503.0
2017-11-01 14:30:00,166.62,167.01,166.38,166.78,26883.0,162.3368,162.7168,162.103,162.4927,26883.0
2017-11-01 15:00:00,166.67,166.67,165.96,166.11,30991.0,162.3855,162.3855,161.6938,161.8399,30991.0
2017-11-01 15:30:00,166.04,166.22,165.47,165.88,129521.0,161.7717,161.9471,161.2164,161.6158,129521.0
2017-11-02 09:30:00,166.0,166.57,165.25,165.31,17700.0,161.7327,162.2881,161.002,161.0605,17700.0
2017-11-02 10:00:00,165.48,165.61,162.54,162.77,42347.0,161.2261,161.3528,158.3617,158.5858,42347.0
2017-11-02 10:30:00,162.65,163.12,162.35,163.03,32562.0,158.4689,158.9268,158.1766,158.8391,32562.0
2017-11-02 11:00:00,163.04,163.46,162.82,163.27,27929.0,158.8488,159.258,158.6345,159.0729,27929.0
2017-11-02 11:30:00,163.34,164.08,163.14,163.55,37705.0,159.1411,159.8621,158.9463,159.3457,37705.0
2017-11-02 12:00:00,163.61,163.69,162.66,162.93,22841.0,159.4042,159.4821,158.4786,158.7417,22841.0
2017-11-02 12:30:00,162.99,163.0,161.99,162.21,21534.0,158.8001,158.8099,157.8258,158.0402,21534.0
2017-11-02 13:00:00,162.22,162.54,161.53,162.36,25730.0,158.0499,158.3617,157.3777,158.1863,25730.0
2017-11-02 13:30:00,162.37,162.65,161.2,161.2,41537.0,158.1961,158.4689,157.0561,157.0561,41537.0
2017-11-02 14:00:00,161.37,161.37,160.32,160.52,19410.0,157.2218,157.2218,156.1988,156.3936,19410.0
2017-11-02 14:30:00,160.52,160.73,159.82,160.3,53714.0,156.3936,156.5982,155.7116,156.1793,53714.0
2017-11-02 15:00:00,160.27,161.26,160.06,161.26,40919.0,156.15,157.1146,155.9454,157.1146,40919.0
2017-11-02 15:30:00,161.28,161.47,161.05,161.21,73454.0,157.1341,157.3192,156.91,157.0659,73454.0
2017-11-03 09:30:00,161.17,161.17,157.94,158.72,31352.0,157.0269,157.0269,153.8799,154.6399,31352.0
2017-11-03 10:00:00,159.06,160.59,158.89,159.91,55485.0,154.9711,156.4618,154.8055,155.7993,55485.0
2017-11-03 10:30:00,160.0,160.44,159.6,160.19,51294.0,155.887,156.3157,155.4973,156.0721,51294.0
2017-11-03 11:00:00,160.32,161.24,160.15,161.23,12453.0,156.1988,157.0951,156.0331,157.0854,12453.0
2017-11-03 11:30:00,160.99,161.53,160.67,161.4,29739.0,156.8515,157.3777,156.5398,157.251,29739.0
2017-11-03 12:00:00,161.59,162.99,161.23,162.16,117363.0,157.4361,158.8001,157.0854,157.9915,117363.0
2017-11-03 12:30:00,162.03,162.58,161.33,161.33,19985.0,157.8648,158.4007,157.1828,157.1828,19985.0
2017-11-03 13:00:00,161.48,162.03,161.37,161.68,35322.0,157.3289,157.8648,157.2218,157.5238,35322.0
2017-11-03 13:30:00,161.74,161.9,161.35,161.47,15141.0,157.5823,157.7381,157.2023,157.3192,15141.0
2017-11-03 14:00:00,161.33,161.51,160.94,160.96,35535.0,157.1828,157.3582,156.8028,156.8223,35535.0
2017-11-03 14:30:00,160.86,161.77,160.86,161.77,9169.0,156.7249,157.6115,156.7249,157.6115,9169.0
2017-11-03 15:00:00,161.83,161.83,161.33,161.49,18141.0,157.6699,157.6699,157.1828,157.3387,18141.0
2017-11-03 15:30:00,161.49,162.12,161.4,162.08,59389.0,157.3387,157.9525,157.251,157.9135,59389.0
2017-11-06 09:30:00,162.23,163.33,162.08,162.85,11416.0,158.0597,159.1314,157.9135,158.6637,11416.0
2017-11-06 10:00:00,162.76,163.14,162.22,162.7,25923.0,158.576,158.9463,158.0499,158.5176,25923.0
2017-11-06 10:30:00,162.77,163.42,162.69,163.41,7744.0,158.5858,159.2191,158.5078,159.2093,7744.0
2017-11-06 11:00:00,163.5,165.73,163.5,165.72,13025.0,159.297,161.4697,159.297,161.4599,13025.0
2017-11-06 11:30:00,165.74,166.84,165.27,165.98,36094.0,161.4794,162.5512,161.0215,161.7133,36094.0
2017-11-06 12:00:00,165.88,166.0,165.51,165.51,8051.0,161.6158,161.7327,161.2553,161.2553,8051.0
2017-11-06 12:30:00,165.48,165.53,164.44,165.02,18344.0,161.2261,161.2748,160.2128,160.7779,18344.0
2017-11-06 13:00:00,164.97,165.84,164.85,165.63,17922.0,160.7292,161.5769,160.6123,161.3723,17922.0
2017-11-06 13:30:00,165.69,165.89,165.34,165.89,19058.0,161.4307,161.6256,161.0897,161.6256,19058.0
2017-11-06 14:00:00,165.81,165.89,165.54,165.75,6650.0,161.5476,161.6256,161.2846,161.4892,6650.0
2017-11-06 14:30:00,165.8,165.82,165.61,165.65,7248.0,161.5379,161.5574,161.3528,161.3917,7248.0
2017-11-06 15:00:00,165.64,165.99,165.62,165.66,12242.0,161.382,161.723,161.3625,161.4015,12242.0
2017-11-06 15:30:00,165.59,166.14,165.58,166.07,58228.0,161.3333,161.8691,161.3235,161.8009,58228.0
2017-11-07 09:30:00,165.86,165.86,164.29,164.9,16837.0,161.5963,161.5963,160.0667,160.661,16837.0
2017-11-07 10:00:00,164.68,165.25,163.79,165.08,32416.0,160.4467,161.002,159.5796,160.8364,32416.0
2017-11-07 10:30:00,164.89,165.2,161.99,162.15,42987.0,160.6513,160.9533,157.8258,157.9817,42987.0
2017-11-07 11:00:00,162.29,164.2,162.28,163.6,24132.0,158.1181,159.979,158.1084,159.3944,24132.0
2017-11-07 11:30:00,163.46,164.1,163.28,163.63,19320.0,159.258,159.8816,159.0827,159.4237,19320.0
2017-11-07 12:00:00,163.49,163.56,162.87,163.05,11951.0,159.2873,159.3555,158.6832,158.8586,11951.0
2017-11-07 12:30:00,163.0,163.6,162.85,163.29,7871.0,158.8099,159.3944,158.6637,159.0924,7871.0
2017-11-07 13:00:00,163.06,163.06,161.7,161.96,18010.0,158.8683,158.8683,157.5433,157.7966,18010.0
2017-11-07 13:30:00,162.29,162.29,161.35,161.86,14806.0,158.1181,158.1181,157.2023,157.6992,14806.0
2017-11-07 14:00:00,161.84,162.14,160.55,160.55,32512.0,157.6797,157.972,156.4228,156.4228,32512.0
2017-11-07 14:30:00,160.68,160.91,159.92,160.3,37942.0,156.5495,156.7736,155.809,156.1793,37942.0
2017-11-07 15:00:00,160.33,160.78,159.94,160.07,37441.0,156.2085,156.6469,155.8285,155.9552,37441.0
2017-11-07 15:30:00,160.12,160.31,159.56,160.05,103529.0,156.0039,156.189,155.4583,155.9357,103529.0
2017-11-08 09:30:00,159.73,160.41,157.37,159.14,79342.0,155.6239,156.2864,153.3246,155.0491,79342.0
2017-11-08 10:00:00,159.14,159.85,159.11,159.6,26571.0,155.0491,155.7408,155.0199,155.4973,26571.0
2017-11-08 10:30:00,159.57,160.23,159.14,159.87,18146.0,155.468,156.1111,155.0491,155.7603,18146.0
2017-11-08 11:00:00,159.79,159.79,158.14,158.8,97753.0,155.6824,155.6824,154.0748,154.7178,97753.0
2017-11-08 11:30:00,158.93,159.05,158.31,158.59,21806.0,154.8445,154.9614,154.2404,154.5132,21806.0
2017-11-08 12:00:00,158.59,158.83,158.12,158.12,22582.0,154.5132,154.7471,154.0553,154.0553,22582.0
2017-11-08 12:30:00,158.23,158.77,157.81,157.99,40158.0,154.1625,154.6886,153.7533,153.9287,40158.0
2017-11-08 13:00:00,157.99,158.34,157.7,158.3,36718.0,153.9287,154.2697,153.6461,154.2307,36718.0
2017-11-08 13:30:00,158.05,158.44,157.39,158.44,33732.0,153.9871,154.3671,153.3441,154.3671,33732.0
2017-11-08 14:00:00,158.68,159.36,158.28,158.72,23361.0,154.6009,155.2634,154.2112,154.6399,23361.0
2017-11-08 14:30:00,158.56,158.71,157.9,158.19,28349.0,154.484,154.6301,153.841,154.1235,28349.0
2017-11-08 15:00:00,158.18,158.28,157.89,158.0,50031.0,154.1138,154.2112,153.8312,153.9384,50031.0
2017-11-08 15:30:00,158.0,158.41,157.9,158.27,182243.0,153.9384,154.3379,153.841,154.2015,182243.0
2017-11-09 09:30:00,157.12,158.78,157.03,158.63,10272.0,153.081,154.6983,152.9933,154.5522,10272.0
2017-11-09 10:00:00,158.59,159.38,158.25,159.27,7491.0,154.5132,155.2829,154.182,155.1757,7491.0
2017-11-09 10:30:00,159.34,160.73,159.17,160.68,18715.0,155.244,156.5982,155.0783,156.5495,18715.0
2017-11-09 11:00:00,160.38,160.98,159.74,159.75,10774.0,156.2572,156.8418,155.6337,155.6434,10774.0
2017-11-09 11:30:00,160.21,160.21,159.31,159.81,20633.0,156.0916,156.0916,155.2147,155.7019,20633.0
2017-11-09 12:00:00,159.74,159.74,159.39,159.6,6070.0,155.6337,155.6337,155.2927,155.4973,6070.0
2017-11-09 12:30:00,159.56,159.88,159.28,159.88,19366.0,155.4583,155.7701,155.1855,155.7701,19366.0
2017-11-09 13:00:00,160.01,160.77,159.95,160.17,7335.0,155.8967,156.6372,155.8383,156.0526,7335.0
2017-11-09 13:30:00,160.5,160.74,160.08,160.22,9630.0,156.3741,156.608,155.9649,156.1013,9630.0
2017-11-09 14:00:00,160.24,160.29,159.84,159.84,9779.0,156.1208,156.1695,155.7311,155.7311,9779.0
2017-11-09 14:30:00,159.95,160.06,159.4,159.62,16009.0,155.8383,155.9454,155.3024,155.5168,16009.0
2017-11-09 15:00:00,159.6,159.97,159.43,159.89,20304.0,155.4973,155.8578,155.3316,155.7798,20304.0
2017-11-09 15:30:00,159.92,160.12,159.65,160.06,51861.0,155.809,156.0039,155.546,155.9454,51861.0
2017-11-10 09:30:00,160.0,160.67,159.32,159.47,12609.0,155.887,156.5398,155.2245,155.3706,12609.0
2017-11-10 10:00:00,159.33,160.75,159.14,160.26,11889.0,155.2342,156.6177,155.0491,156.1403,11889.0
2017-11-10 10:30:00,160.09,160.09,159.51,159.62,6000.0,155.9747,155.9747,155.4096,155.5168,6000.0
2017-11-10 11:00:00,159.91,160.39,159.66,159.66,6471.0,155.7993,156.267,155.5557,155.5557,6471.0
2017-11-10 11:30:00,159.67,160.03,159.63,159.89,7431.0,155.5655,155.9162,155.5265,155.7798,7431.0
2017-11-10 12:00:00,160.0,160.04,159.57,159.75,17639.0,155.887,155.926,155.468,155.6434,17639.0
2017-11-10 12:30:00,159.73,159.83,159.39,159.57,21638.0,155.6239,155.7214,155.2927,155.468,21638.0
2017-11-10 13:00:00,159.6,159.77,159.45,159.61,9116.0,155.4973,155.6629,155.3511,155.507,9116.0
2017-11-10 13:30:00,159.63,159.9,159.47,159.75,10639.0,155.5265,155.7896,155.3706,155.6434,10639.0
2017-11-10 14:00:00,159.7,160.09,159.7,159.91,12015.0,155.5947,155.9747,155.5947,155.7993,12015.0
2017-11-10 14:30:00,159.99,160.07,159.77,159.95,10271.0,155.8772,155.9552,155.6629,155.8383,10271.0
2017-11-10 15:00:00,159.91,160.14,159.54,160.04,16717.0,155.7993,156.0234,155.4388,155.926,16717.0
2017-11-10 15:30:00,160.09,160.32,159.88,160.12,30777.0,155.9747,156.1988,155.7701,156.0039,30777.0
2017-11-13 09:30:00,159.55,161.11,159.11,160.25,14278.0,155.4486,156.9685,155.0199,156.1306,14278.0
2017-11-13 10:00:00,160.27,160.95,159.98,160.28,12069.0,156.15,156.8126,155.8675,156.1598,12069.0
2017-11-13 10:30:00,160.4,161.75,160.4,161.75,12393.0,156.2767,157.592,156.2767,157.592,12393.0
2017-11-13 11:00:00,161.81,162.77,161.36,162.47,15120.0,157.6505,158.5858,157.212,158.2935,15120.0
2017-11-13 11:30:00,162.36,162.68,161.76,162.65,13387.0,158.1863,158.4981,157.6017,158.4689,13387.0
2017-11-13 12:00:00,162.66,162.97,161.86,162.11,14924.0,158.4786,158.7806,157.6992,157.9427,14924.0
2017-11-13 12:30:00,161.98,162.86,161.98,162.85,15629.0,157.8161,158.6735,157.8161,158.6637,15629.0
2017-11-13 13:00:00,162.65,162.82,162.47,162.63,11441.0,158.4689,158.6345,158.2935,158.4494,11441.0
2017-11-13 13:30:00,162.74,163.38,162.74,163.29,12545.0,158.5565,159.1801,158.5565,159.0924,12545.0
2017-11-13 14:00:00,163.3,163.37,162.39,162.65,10299.0,159.1022,159.1704,158.2155,158.4689,10299.0
2017-11-13 14:30:00,162.65,163.17,162.65,163.07,14919.0,158.4689,158.9755,158.4689,158.8781,14919.0
2017-11-13 15:00:00,163.0,163.75,162.92,163.75,23675.0,158.8099,159.5406,158.7319,159.5406,23675.0
2017-11-13 15:30:00,163.71,164.37,163.05,163.52,84248.0,159.5016,160.1446,158.8586,159.3165,84248.0
2017-11-14 09:30:00,162.24,163.75,162.24,163.74,13172.0,158.0694,159.5406,158.0694,159.5308,13172.0
2017-11-14 10:00:00,163.86,163.87,162.35,162.61,33645.0,159.6478,159.6575,158.1766,158.4299,33645.0
2017-11-14 10:30:00,162.52,163.38,162.34,163.13,11135.0,158.3422,159.1801,158.1668,158.9365,11135.0
2017-11-14 11:00:00,162.97,162.97,162.12,162.15,15159.0,158.7806,158.7806,157.9525,157.9817,15159.0
2017-11-14 11:30:00,162.24,163.99,162.12,163.95,30457.0,158.0694,159.7744,157.9525,159.7354,30457.0
2017-11-14 12:00:00,164.0,164.38,163.52,164.12,33447.0,159.7842,160.1544,159.3165,159.9011,33447.0
2017-11-14 12:30:00,164.12,165.29,164.1,164.34,107447.0,159.9011,161.041,159.8816,160.1154,107447.0
2017-11-14 13:00:00,164.1,165.13,163.95,164.62,42215.0,159.8816,160.8851,159.7354,160.3882,42215.0
2017-11-14 13:30:00,164.63,164.98,164.35,164.45,35436.0,160.398,160.739,160.1252,160.2226,35436.0
2017-11-14 14:00:00,164.5,164.5,163.89,164.23,31489.0,160.2713,160.2713,159.677,160.0082,31489.0
2017-11-14 14:30:00,164.34,164.4,164.12,164.12,25551.0,160.1154,160.1739,159.9011,159.9011,25551.0
2017-11-14 15:00:00,164.14,164.66,164.12,164.37,52958.0,159.9206,160.4272,159.9011,160.1446,52958.0
2017-11-14 15:30:00,164.44,164.54,164.17,164.31,80074.0,160.2128,160.3103,159.9498,160.0862,80074.0
2017-11-15 09:30:00,163.26,164.45,160.83,163.39,15928.0,159.0632,160.2226,156.6956,159.1898,15928.0
2017-11-15 10:00:00,163.09,164.65,162.65,164.0,48006.0,158.8976,160.4174,158.4689,159.7842,48006.0
2017-11-15 10:30:00,164.12,164.28,163.76,164.16,5422.0,159.9011,160.057,159.5503,159.94,5422.0
2017-11-15 11:00:00,164.26,164.42,163.8,164.19,19157.0,160.0375,160.1934,159.5893,159.9693,19157.0
2017-11-15 11:30:00,164.1,164.35,163.82,164.24,8123.0,159.8816,160.1252,159.6088,160.018,8123.0
2017-11-15 12:00:00,164.13,164.69,163.99,164.53,5050.0,159.9108,160.4564,159.7744,160.3005,5050.0
2017-11-15 12:30:00,164.25,164.61,163.93,164.15,4065.0,160.0277,160.3785,159.716,159.9303,4065.0
2017-11-15 13:00:00,164.09,164.13,163.67,163.72,4111.0,159.8718,159.9108,159.4626,159.5114,4111.0
2017-11-15 13:30:00,163.74,164.36,163.74,164.1,8227.0,159.5308,160.1349,159.5308,159.8816,8227.0
2017-11-15 14:00:00,163.92,164.44,163.78,164.44,27873.0,159.7062,160.2128,159.5698,160.2128,27873.0
2017-11-15 14:30:00,164.32,164.32,164.02,164.12,9753.0,160.0959,160.0959,159.8036,159.9011,9753.0
2017-11-15 15:00:00,164.03,164.09,163.49,163.49,11913.0,159.8134,159.8718,159.2873,159.2873,11913.0
2017-11-15 15:30:00,163.55,163.72,163.13,163.33,34211.0,159.3457,159.5114,158.9365,159.1314,34211.0
2017-11-16 09:30:00,164.1,164.32,163.38,164.08,5263.0,159.8816,160.0959,159.1801,159.8621,5263.0
2017-11-16 10:00:00,163.98,164.97,163.64,164.39,10150.0,159.7647,160.7292,159.4334,160.1641,10150.0
2017-11-16 10:30:00,164.36,164.82,163.82,164.38,14061.0,160.1349,160.5831,159.6088,160.1544,14061.0
2017-11-16 11:00:00,164.47,165.26,163.84,164.03,12154.0,160.2421,161.0118,159.6283,159.8134,12154.0
2017-11-16 11:30:00,164.01,165.2,163.68,164.67,9150.0,159.7939,160.9533,159.4724,160.4369,9150.0
2017-11-16 12:00:00,164.78,164.78,164.28,164.77,6677.0,160.5441,160.5441,160.057,160.5344,6677.0
2017-11-16 12:30:00,164.85,165.39,164.7,165.36,5490.0,160.6123,161.1384,160.4662,161.1092,5490.0
2017-11-16 13:00:00,165.31,165.4,164.73,164.73,5499.0,161.0605,161.1482,160.4954,160.4954,5499.0
2017-11-16 13:30:00,164.73,164.89,164.26,164.46,11405.0,160.4954,160.6513,160.0375,160.2323,11405.0
2017-11-16 14:00:00,164.71,164.9,164.45,164.49,6700.0,160.4759,160.661,160.2226,160.2616,6700.0
2017-11-16 14:30:00,164.44,164.44,163.82,163.84,7936.0,160.2128,160.2128,159.6088,159.6283,7936.0
2017-11-16 15:00:00,163.97,164.12,163.71,163.81,13980.0,159.7549,159.9011,159.5016,159.599,13980.0
2017-11-16 15:30:00,163.86,164.46,163.86,164.36,41249.0,159.6478,160.2323,159.6478,160.1349,41249.0
2017-11-17 09:30:00,163.37,165.07,162.79,163.96,17539.0,159.1704,160.8267,158.6053,159.7452,17539.0
2017-11-17 10:00:00,163.79,164.68,163.75,164.36,15366.0,159.5796,160.4467,159.5406,160.1349,15366.0
2017-11-17 10:30:00,164.35,164.59,162.49,162.55,16094.0,160.1252,160.359,158.313,158.3714,16094.0
2017-11-17 11:00:00,162.61,162.99,162.34,162.45,30868.0,158.4299,158.8001,158.1668,158.274,30868.0
2017-11-17 11:30:00,162.45,162.45,161.13,161.98,35898.0,158.274,158.274,156.9879,157.8161,35898.0
2017-11-17 12:00:00,162.08,162.46,161.7,162.35,18481.0,157.9135,158.2837,157.5433,158.1766,18481.0
2017-11-17 12:30:00,162.33,162.33,161.93,161.97,9353.0,158.1571,158.1571,157.7674,157.8063,9353.0
2017-11-17 13:00:00,162.04,162.14,161.91,161.94,17333.0,157.8745,157.972,157.7479,157.7771,17333.0
2017-11-17 13:30:00,161.9,162.07,161.77,161.9,7916.0,157.7381,157.9038,157.6115,157.7381,7916.0
2017-11-17 14:00:00,161.9,162.21,161.87,162.02,7819.0,157.7381,158.0402,157.7089,157.8551,7819.0
2017-11-17 14:30:00,162.12,162.2,161.93,162.03,9585.0,157.9525,158.0304,157.7674,157.8648,9585.0
2017-11-17 15:00:00,161.92,162.17,161.7,162.11,15284.0,157.7576,158.0012,157.5433,157.9427,15284.0
2017-11-17 15:30:00,162.16,162.27,161.82,161.83,46817.0,157.9915,158.0986,157.6602,157.6699,46817.0
2017-11-20 09:30:00,162.4,163.94,161.6,161.6,7163.0,158.2253,159.7257,157.4459,157.4459,7163.0
2017-11-20 10:00:00,161.59,162.95,161.27,162.33,15788.0,157.4361,158.7612,157.1243,158.1571,15788.0
2017-11-20 10:30:00,162.49,162.85,161.74,162.54,22471.0,158.313,158.6637,157.5823,158.3617,22471.0
2017-11-20 11:00:00,162.53,162.74,162.38,162.59,7333.0,158.3519,158.5565,158.2058,158.4104,7333.0
2017-11-20 11:30:00,162.52,162.92,162.4,162.56,15434.0,158.3422,158.7319,158.2253,158.3812,15434.0
2017-11-20 12:00:00,162.65,162.8,162.08,162.41,8431.0,158.4689,158.615,157.9135,158.235,8431.0
2017-11-20 12:30:00,162.41,162.82,162.06,162.52,13223.0,158.235,158.6345,157.894,158.3422,13223.0
2017-11-20 13:00:00,162.45,162.94,162.23,162.94,9847.0,158.274,158.7514,158.0597,158.7514,9847.0
2017-11-20 13:30:00,162.81,163.09,161.72,162.03,11624.0,158.6247,158.8976,157.5628,157.8648,11624.0
2017-11-20 14:00:00,161.99,162.46,161.72,162.4,3140.0,157.8258,158.2837,157.5628,158.2253,3140.0
2017-11-20 14:30:00,162.4,162.54,161.94,162.02,11305.0,158.2253,158.3617,157.7771,157.8551,11305.0
2017-11-20 15:00:00,161.98,162.3,161.77,162.01,10475.0,157.8161,158.1279,157.6115,157.8453,10475.0
2017-11-20 15:30:00,162.11,162.43,161.89,162.2,34607.0,157.9427,158.2545,157.7284,158.0304,34607.0
2017-11-21 09:30:00,162.02,163.29,161.04,161.04,12017.0,157.8551,159.0924,156.9002,156.9002,12017.0
2017-11-21 10:00:00,160.65,162.97,160.58,162.19,9451.0,156.5203,158.7806,156.4521,158.0207,9451.0
2017-11-21 10:30:00,162.38,162.82,162.38,162.58,5379.0,158.2058,158.6345,158.2058,158.4007,5379.0
2017-11-21 11:00:00,162.68,162.68,161.83,161.83,6741.0,158.4981,158.4981,157.6699,157.6699,6741.0
2017-11-21 11:30:00,161.63,161.87,160.77,161.87,15080.0,157.4751,157.7089,156.6372,157.7089,15080.0
2017-11-21 12:00:00,161.96,161.97,161.11,161.11,6327.0,157.7966,157.8063,156.9685,156.9685,6327.0
2017-11-21 12:30:00,161.13,161.5,161.1,161.3,3135.0,156.9879,157.3484,156.9587,157.1536,3135.0
2017-11-21 13:00:00,161.21,161.78,161.21,161.6,5403.0,157.0659,157.6212,157.0659,157.4459,5403.0
2017-11-21 13:30:00,161.63,162.01,161.58,161.82,4885.0,157.4751,157.8453,157.4264,157.6602,4885.0
2017-11-21 14:00:00,161.73,162.51,161.69,162.37,10443.0,157.5725,158.3325,157.5335,158.1961,10443.0
2017-11-21 14:30:00,162.4,163.03,162.21,162.87,13921.0,158.2253,158.8391,158.0402,158.6832,13921.0
2017-11-21 15:00:00,162.92,163.0,162.53,162.53,16553.0,158.7319,158.8099,158.3519,158.3519,16553.0
2017-11-21 15:30:00,162.56,162.61,162.32,162.49,29643.0,158.3812,158.4299,158.1473,158.313,29643.0
2017-11-22 09:30:00,163.31,163.64,161.62,163.12,19100.0,159.1119,159.4334,157.4653,158.9268,19100.0
2017-11-22 10:00:00,163.07,163.18,161.9,162.32,33446.0,158.8781,158.9852,157.7381,158.1473,33446.0
2017-11-22 10:30:00,162.14,162.43,162.0,162.43,16054.0,157.972,158.2545,157.8356,158.2545,16054.0
2017-11-22 11:00:00,162.29,162.87,162.24,162.4,7991.0,158.1181,158.6832,158.0694,158.2253,7991.0
2017-11-22 11:30:00,162.38,162.49,161.66,162.11,17122.0,158.2058,158.313,157.5043,157.9427,17122.0
2017-11-22 12:00:00,162.09,162.31,161.75,161.8,17223.0,157.9233,158.1376,157.592,157.6407,17223.0
2017-11-22 12:30:00,161.8,161.97,161.3,161.88,18326.0,157.6407,157.8063,157.1536,157.7187,18326.0
2017-11-22 13:00:00,161.8,161.9,161.36,161.36,24071.0,157.6407,157.7381,157.212,157.212,24071.0
2017-11-22 13:30:00,161.43,161.71,161.17,161.63,18164.0,157.2802,157.553,157.0269,157.4751,18164.0
2017-11-22 14:00:00,161.72,161.87,161.25,161.53,19473.0,157.5628,157.7089,157.1049,157.3777,19473.0
2017-11-22 14:30:00,161.6,161.6,160.92,161.45,21842.0,157.4459,157.4459,156.7833,157.2997,21842.0
2017-11-22 15:00:00,161.44,161.7,161.04,161.7,18874.0,157.29,157.5433,156.9002,157.5433,18874.0
2017-11-22 15:30:00,161.66,161.79,161.36,161.52,51918.0,157.5043,157.631,157.212,157.3679,51918.0
2017-11-24 09:30:00,161.68,161.68,159.04,160.02,15825.0,157.5238,157.5238,154.9517,155.9065,15825.0
2017-11-24 10:00:00,159.87,160.2,159.46,159.63,29729.0,155.7603,156.0818,155.3609,155.5265,29729.0
2017-11-24 10:30:00,159.66,159.68,158.61,158.72,31710.0,155.5557,155.5752,154.5327,154.6399,31710.0
2017-11-24 11:00:00,158.72,159.44,158.59,158.61,25369.0,154.6399,155.3414,154.5132,154.5327,25369.0
2017-11-24 11:30:00,158.62,158.9,158.62,158.9,17800.0,154.5425,154.8153,154.5425,154.8153,17800.0
2017-11-24 12:00:00,158.85,158.9,158.5,158.5,16133.0,154.7665,154.8153,154.4255,154.4255,16133.0
2017-11-24 12:30:00,158.47,158.69,157.76,157.91,48115.0,154.3963,154.6107,153.7046,153.8507,48115.0
2017-11-27 09:30:00,158.41,158.41,156.27,157.91,25893.0,154.3379,154.3379,152.2529,153.8507,25893.0
2017-11-27 10:00:00,157.96,158.18,157.61,157.91,16039.0,153.8994,154.1138,153.5584,153.8507,16039.0
2017-11-27 10:30:00,157.97,158.35,157.65,157.9,22277.0,153.9092,154.2794,153.5974,153.841,22277.0
2017-11-27 11:00:00,157.73,159.14,157.7,159.14,34223.0,153.6753,155.0491,153.6461,155.0491,34223.0
2017-11-27 11:30:00,159.08,159.64,159.0,159.27,25849.0,154.9906,155.5362,154.9127,155.1757,25849.0
2017-11-27 12:00:00,159.16,159.22,158.47,158.48,12533.0,155.0686,155.127,154.3963,154.4061,12533.0
2017-11-27 12:30:00,158.49,158.61,158.32,158.43,15701.0,154.4158,154.5327,154.2502,154.3573,15701.0
2017-11-27 13:00:00,158.49,159.14,158.48,158.97,13545.0,154.4158,155.0491,154.4061,154.8835,13545.0
2017-11-27 13:30:00,158.92,159.27,158.9,159.09,10898.0,154.8347,155.1757,154.8153,155.0004,10898.0
2017-11-27 14:00:00,159.1,159.59,158.9,159.31,13893.0,155.0101,155.4875,154.8153,155.2147,13893.0
2017-11-27 14:30:00,159.42,159.82,159.07,159.73,13084.0,155.3219,155.7116,154.9809,155.6239,13084.0
2017-11-27 15:00:00,159.79,159.93,159.67,159.86,13397.0,155.6824,155.8188,155.5655,155.7506,13397.0
2017-11-27 15:30:00,159.86,160.24,159.75,159.88,51957.0,155.7506,156.1208,155.6434,155.7701,51957.0
2017-11-28 09:30:00,160.72,161.34,159.85,161.06,17408.0,156.5885,157.1925,155.7408,156.9197,17408.0
2017-11-28 10:00:00,161.37,163.38,161.36,162.67,15314.0,157.2218,159.1801,157.212,158.4883,15314.0
2017-11-28 10:30:00,162.66,163.07,162.47,162.75,12146.0,158.4786,158.8781,158.2935,158.5663,12146.0
2017-11-28 11:00:00,162.83,163.2,162.57,162.77,12237.0,158.6442,159.0047,158.3909,158.5858,12237.0
2017-11-28 11:30:00,162.94,163.29,162.82,163.13,28957.0,158.7514,159.0924,158.6345,158.9365,28957.0
2017-11-28 12:00:00,163.12,163.97,162.96,163.86,14149.0,158.9268,159.7549,158.7709,159.6478,14149.0
2017-11-28 12:30:00,163.87,164.37,163.7,164.28,18643.0,159.6575,160.1446,159.4919,160.057,18643.0
2017-11-28 13:00:00,164.11,165.07,164.11,164.45,17484.0,159.8913,160.8267,159.8913,160.2226,17484.0
2017-11-28 13:30:00,164.47,164.83,164.34,164.41,10754.0,160.2421,160.5928,160.1154,160.1836,10754.0
2017-11-28 14:00:00,164.34,165.26,164.28,165.09,29192.0,160.1154,161.0118,160.057,160.8461,29192.0
2017-11-28 14:30:00,165.18,165.65,165.01,165.52,19056.0,160.9338,161.3917,160.7682,161.2651,19056.0
2017-11-28 15:00:00,165.59,166.99,165.52,166.95,38000.0,161.3333,162.6973,161.2651,162.6583,38000.0
2017-11-28 15:30:00,166.93,168.14,166.92,168.01,101567.0,162.6388,163.8177,162.6291,163.6911,101567.0
2017-11-29 09:30:00,168.31,170.16,166.95,169.91,24218.0,163.9834,165.7858,162.6583,165.5422,24218.0
2017-11-29 10:00:00,169.71,172.24,169.71,171.42,36532.0,165.3474,167.8123,165.3474,167.0134,36532.0
2017-11-29 10:30:00,171.64,174.29,170.78,173.75,111452.0,167.2278,169.8096,166.3899,169.2835,111452.0
2017-11-29 11:00:00,173.65,173.93,172.63,173.08,38454.0,169.1861,169.4589,168.1923,168.6307,38454.0
2017-11-29 11:30:00,173.11,174.0,172.75,173.19,37995.0,168.66,169.5271,168.3092,168.7379,37995.0
2017-11-29 12:00:00,173.26,173.62,172.95,173.21,40653.0,168.8061,169.1569,168.5041,168.7574,40653.0
2017-11-29 12:30:00,173.22,174.04,172.83,173.84,32610.0,168.7671,169.5661,168.3872,169.3712,32610.0
2017-11-29 13:00:00,173.98,174.17,173.0,173.0,42041.0,169.5076,169.6927,168.5528,168.5528,42041.0
2017-11-29 13:30:00,173.13,173.32,171.86,171.87,89927.0,168.6795,168.8646,167.4421,167.4518,89927.0
2017-11-29 14:00:00,171.63,172.28,171.43,171.43,96127.0,167.218,167.8513,167.0232,167.0232,96127.0
2017-11-29 14:30:00,171.5,171.57,169.98,170.09,50074.0,167.0914,167.1596,165.6104,165.7176,50074.0
2017-11-29 15:00:00,170.09,170.53,169.77,169.87,41300.0,165.7176,166.1463,165.4058,165.5033,41300.0
2017-11-29 15:30:00,169.88,170.7,169.32,170.46,135111.0,165.513,166.3119,164.9674,166.0781,135111.0
2017-11-30 09:30:00,170.91,174.77,170.3,171.17,46660.0,166.5165,170.2773,165.9222,166.7698,46660.0
2017-11-30 10:00:00,171.9,172.2,170.12,170.39,32008.0,167.4811,167.7734,165.7468,166.0099,32008.0
2017-11-30 10:30:00,170.45,171.49,169.18,171.31,24258.0,166.0684,167.0816,164.831,166.9062,24258.0
2017-11-30 11:00:00,171.31,172.42,170.82,171.77,32789.0,166.9062,167.9877,166.4288,167.3544,32789.0
2017-11-30 11:30:00,171.53,172.39,170.92,171.93,23410.0,167.1206,167.9585,166.5263,167.5103,23410.0
2017-11-30 12:00:00,172.13,173.8,172.07,172.88,28185.0,167.7052,169.3322,167.6467,168.4359,28185.0
2017-11-30 12:30:00,172.79,173.89,172.78,173.07,23655.0,168.3482,169.4199,168.3385,168.621,23655.0
2017-11-30 13:00:00,173.17,173.29,172.4,172.87,19769.0,168.7184,168.8353,167.9682,168.4261,19769.0
2017-11-30 13:30:00,172.78,172.87,172.12,172.65,19107.0,168.3385,168.4261,167.6954,168.2118,19107.0
2017-11-30 14:00:00,172.43,172.92,172.32,172.5,21546.0,167.9975,168.4749,167.8903,168.0657,21546.0
2017-11-30 14:30:00,172.47,172.48,171.67,171.9,27034.0,168.0364,168.0462,167.257,167.4811,27034.0
2017-11-30 15:00:00,171.71,171.71,170.67,170.96,30335.0,167.296,167.296,166.2827,166.5652,30335.0
2017-11-30 15:30:00,171.03,171.67,170.68,171.41,56526.0,166.6334,167.257,166.2924,167.0037,56526.0
2017-12-01 09:30:00,171.78,172.53,170.55,171.03,27889.0,167.3642,168.0949,166.1658,166.6334,27889.0
2017-12-01 10:00:00,171.24,171.27,169.51,169.68,66346.0,166.838,166.8673,165.1525,165.3181,66346.0
2017-12-01 10:30:00,169.67,170.22,169.67,169.92,31901.0,165.3084,165.8443,165.3084,165.552,31901.0
2017-12-01 11:00:00,169.77,169.8,165.99,166.51,45295.0,165.4058,165.4351,161.723,162.2296,45295.0
2017-12-01 11:30:00,166.35,167.57,165.97,167.02,27244.0,162.0737,163.2624,161.7035,162.7265,27244.0
2017-12-01 12:00:00,167.82,167.82,166.68,166.95,23090.0,163.506,163.506,162.3953,162.6583,23090.0
2017-12-01 12:30:00,167.08,167.4,166.71,167.29,33884.0,162.785,163.0968,162.4245,162.9896,33884.0
2017-12-01 13:00:00,167.36,167.43,166.94,167.36,9631.0,163.0578,163.126,162.6486,163.0578,9631.0
2017-12-01 13:30:00,167.37,167.69,166.89,167.27,25741.0,163.0675,163.3793,162.5999,162.9701,25741.0
2017-12-01 14:00:00,167.13,167.5,167.0,167.2,20170.0,162.8337,163.1942,162.707,162.9019,20170.0
2017-12-01 14:30:00,167.2,167.29,166.89,167.2,14311.0,162.9019,162.9896,162.5999,162.9019,14311.0
2017-12-01 15:00:00,167.14,167.3,167.04,167.1,33800.0,162.8434,162.9993,162.746,162.8045,33800.0
2017-12-01 15:30:00,167.17,167.33,166.65,167.02,55852.0,162.8727,163.0286,162.366,162.7265,55852.0
2017-12-04 09:30:00,169.56,176.86,169.24,175.83,122130.0,165.2012,172.3136,164.8895,171.3101,122130.0
2017-12-04 10:00:00,176.38,176.38,173.13,175.24,51375.0,171.8459,171.8459,168.6795,170.7352,51375.0
2017-12-04 10:30:00,175.27,176.25,174.09,174.92,34451.0,170.7644,171.7193,169.6148,170.4234,34451.0
2017-12-04 11:00:00,174.87,176.66,174.31,175.96,28210.0,170.3747,172.1187,169.8291,171.4367,28210.0
2017-12-04 11:30:00,175.86,175.92,174.03,174.72,26555.0,171.3393,171.3977,169.5563,170.2286,26555.0
2017-12-04 12:00:00,174.66,175.77,174.04,174.04,15282.0,170.1701,171.2516,169.5661,169.5661,15282.0
2017-12-04 12:30:00,173.87,174.55,173.48,174.31,9641.0,169.4004,170.063,169.0205,169.8291,9641.0
2017-12-04 13:00:00,174.26,174.87,174.21,174.52,6391.0,169.7804,170.3747,169.7317,170.0337,6391.0
2017-12-04 13:30:00,174.36,174.98,174.36,174.51,9566.0,169.8778,170.4819,169.8778,170.024,9566.0
2017-12-04 14:00:00,174.53,174.6,173.37,173.38,10644.0,170.0435,170.1117,168.9133,168.923,10644.0
2017-12-04 14:30:00,173.42,173.58,172.16,172.81,35174.0,168.962,169.1179,167.7344,168.3677,35174.0
2017-12-04 15:00:00,173.09,173.21,172.65,173.04,22850.0,168.6405,168.7574,168.2118,168.5918,22850.0
2017-12-04 15:30:00,172.99,173.1,172.02,172.19,52079.0,168.5431,168.6502,167.598,167.7636,52079.0
2017-12-05 09:30:00,172.27,173.14,171.35,172.19,43489.0,167.8416,168.6892,166.9452,167.7636,43489.0
2017-12-05 10:00:00,172.1,172.73,171.32,171.76,17305.0,167.6759,168.2897,166.916,167.3447,17305.0
2017-12-05 10:30:00,171.69,172.2,171.54,172.18,12737.0,167.2765,167.7734,167.1303,167.7539,12737.0
2017-12-05 11:00:00,172.17,172.18,171.55,171.95,14893.0,167.7441,167.7539,167.1401,167.5298,14893.0
2017-12-05 11:30:00,171.9,172.47,171.9,172.47,18491.0,167.4811,168.0364,167.4811,168.0364,18491.0
2017-12-05 12:00:00,172.54,172.54,171.51,171.7,12308.0,168.1046,168.1046,167.1011,167.2862,12308.0
2017-12-05 12:30:00,171.73,171.96,171.5,171.84,14311.0,167.3154,167.5395,167.0914,167.4226,14311.0
2017-12-05 13:00:00,171.96,172.27,171.11,171.11,13334.0,167.5395,167.8416,166.7114,166.7114,13334.0
2017-12-05 13:30:00,171.3,171.52,170.6,170.65,9399.0,166.8965,167.1108,166.2145,166.2632,9399.0
2017-12-05 14:00:00,170.72,171.0,170.21,170.55,13391.0,166.3314,166.6042,165.8345,166.1658,13391.0
2017-12-05 14:30:00,170.48,170.7,169.85,169.96,12756.0,166.0976,166.3119,165.4838,165.5909,12756.0
2017-12-05 15:00:00,170.21,170.66,170.18,170.57,18672.0,165.8345,166.273,165.8053,166.1853,18672.0
2017-12-05 15:30:00,170.43,170.72,170.12,170.29,44811.0,166.0489,166.3314,165.7468,165.9125,44811.0
2017-12-06 09:30:00,169.85,169.9,167.09,167.96,20460.0,165.4838,165.5325,162.7947,163.6424,20460.0
2017-12-06 10:00:00,167.81,169.71,167.81,169.33,22741.0,163.4962,165.3474,163.4962,164.9771,22741.0
2017-12-06 10:30:00,169.51,169.8,168.46,168.86,34570.0,165.1525,165.4351,164.1295,164.5192,34570.0
2017-12-06 11:00:00,168.9,168.9,167.64,167.69,22025.0,164.5582,164.5582,163.3306,163.3793,22025.0
2017-12-06 11:30:00,167.64,167.91,166.3,166.33,26206.0,163.3306,163.5936,162.025,162.0543,26206.0
2017-12-06 12:00:00,166.32,166.58,165.0,165.33,12801.0,162.0445,162.2978,160.7585,161.08,12801.0
2017-12-06 12:30:00,165.45,165.92,164.2,164.55,26660.0,161.1969,161.6548,159.979,160.32,26660.0
2017-12-06 13:00:00,164.55,164.68,163.55,164.36,31635.0,160.32,160.4467,159.3457,160.1349,31635.0
2017-12-06 13:30:00,164.28,165.19,164.28,164.56,18369.0,160.057,160.9436,160.057,160.3298,18369.0
2017-12-06 14:00:00,164.64,165.0,164.35,164.48,9930.0,160.4077,160.7585,160.1252,160.2518,9930.0
2017-12-06 14:30:00,164.37,164.91,164.2,164.54,9866.0,160.1446,160.6708,159.979,160.3103,9866.0
2017-12-06 15:00:00,164.64,164.64,163.75,164.25,30446.0,160.4077,160.4077,159.5406,160.0277,30446.0
2017-12-06 15:30:00,164.25,164.36,163.93,164.05,61849.0,160.0277,160.1349,159.716,159.8329,61849.0
2017-12-07 09:30:00,163.36,165.57,163.29,165.11,15867.0,159.1606,161.3138,159.0924,160.8656,15867.0
2017-12-07 10:00:00,165.57,165.7,164.57,165.52,43404.0,161.3138,161.4405,160.3395,161.2651,43404.0
2017-12-07 10:30:00,165.42,165.42,164.42,164.56,14807.0,161.1677,161.1677,160.1934,160.3298,14807.0
2017-12-07 11:00:00,164.57,164.97,164.26,164.39,10315.0,160.3395,160.7292,160.0375,160.1641,10315.0
2017-12-07 11:30:00,164.48,164.81,164.21,164.46,14158.0,160.2518,160.5733,159.9888,160.2323,14158.0
2017-12-07 12:00:00,164.4,164.85,164.18,164.5,38550.0,160.1739,160.6123,159.9595,160.2713,38550.0
2017-12-07 12:30:00,164.5,165.24,164.43,165.11,12098.0,160.2713,160.9923,160.2031,160.8656,12098.0
2017-12-07 13:00:00,165.17,165.88,165.07,165.88,10602.0,160.9241,161.6158,160.8267,161.6158,10602.0
2017-12-07 13:30:00,165.94,166.85,165.89,166.85,13886.0,161.6743,162.5609,161.6256,162.5609,13886.0
2017-12-07 14:00:00,166.83,166.85,165.34,165.55,37716.0,162.5414,162.5609,161.0897,161.2943,37716.0
2017-12-07 14:30:00,165.42,166.01,165.41,165.55,18570.0,161.1677,161.7425,161.1579,161.2943,18570.0
2017-12-07 15:00:00,165.66,165.66,164.9,164.95,22959.0,161.4015,161.4015,160.661,160.7097,22959.0
2017-12-07 15:30:00,165.0,165.41,164.81,165.27,69816.0,160.7585,161.1579,160.5733,161.0215,69816.0
2017-12-08 09:30:00,166.25,168.82,165.03,168.74,46746.0,161.9763,164.4803,160.7877,164.4023,46746.0
2017-12-08 10:00:00,169.18,169.18,167.2,168.26,20182.0,164.831,164.831,162.9019,163.9346,20182.0
2017-12-08 10:30:00,168.24,169.23,168.24,169.23,68050.0,163.9152,164.8797,163.9152,164.8797,68050.0
2017-12-08 11:00:00,169.35,170.2,169.35,169.88,27233.0,164.9966,165.8248,164.9966,165.513,27233.0
2017-12-08 11:30:00,169.88,170.05,168.88,169.0,29748.0,165.513,165.6786,164.5387,164.6556,29748.0
2017-12-08 12:00:00,169.0,169.76,168.77,169.63,40134.0,164.6556,165.3961,164.4315,165.2694,40134.0
2017-12-08 12:30:00,169.68,170.02,168.87,169.75,27276.0,165.3181,165.6494,164.529,165.3863,27276.0
2017-12-08 13:00:00,169.81,170.47,169.39,170.1,50458.0,165.4448,166.0878,165.0356,165.7274,50458.0
2017-12-08 13:30:00,170.19,170.83,170.01,170.4,20879.0,165.815,166.4386,165.6397,166.0196,20879.0
2017-12-08 14:00:00,170.4,170.96,170.1,170.81,20800.0,166.0196,166.5652,165.7274,166.4191,20800.0
2017-12-08 14:30:00,170.81,172.05,170.66,171.38,85448.0,166.4191,167.6272,166.273,166.9744,85448.0
2017-12-08 15:00:00,171.23,172.06,171.06,172.03,36957.0,166.8283,167.637,166.6627,167.6077,36957.0
2017-12-08 15:30:00,172.06,172.06,171.22,171.64,105406.0,167.637,167.637,166.8186,167.2278,105406.0
2017-12-11 09:30:00,171.85,172.83,171.12,172.68,50097.0,167.4324,168.3872,166.7211,168.241,50097.0
2017-12-11 10:00:00,172.49,173.5,172.32,173.0,60383.0,168.0559,169.0399,167.8903,168.5528,60383.0
2017-12-11 10:30:00,173.17,173.78,172.52,173.18,36672.0,168.7184,169.3128,168.0851,168.7282,36672.0
2017-12-11 11:00:00,173.18,173.87,173.06,173.66,27829.0,168.7282,169.4004,168.6113,169.1958,27829.0
2017-12-11 11:30:00,173.66,174.36,173.3,173.3,42445.0,169.1958,169.8778,168.8451,168.8451,42445.0
2017-12-11 12:00:00,173.23,173.5,172.24,173.13,45943.0,168.7769,169.0399,167.8123,168.6795,45943.0
2017-12-11 12:30:00,173.07,173.43,172.98,173.35,17921.0,168.621,168.9717,168.5333,168.8938,17921.0
2017-12-11 13:00:00,173.39,173.4,172.14,172.14,36578.0,168.9328,168.9425,167.7149,167.7149,36578.0
2017-12-11 13:30:00,172.21,172.22,171.57,171.81,11951.0,167.7831,167.7929,167.1596,167.3934,11951.0
2017-12-11 14:00:00,171.9,172.06,171.34,171.87,19622.0,167.4811,167.637,166.9355,167.4518,19622.0
2017-12-11 14:30:00,171.97,172.46,171.74,172.08,33197.0,167.5493,168.0267,167.3252,167.6565,33197.0
2017-12-11 15:00:00,172.16,172.44,172.0,172.44,20432.0,167.7344,168.0072,167.5785,168.0072,20432.0
2017-12-11 15:30:00,172.43,173.7,172.3,173.62,106881.0,167.9975,169.2348,167.8708,169.1569,106881.0
2017-12-12 09:30:00,173.45,174.55,172.54,174.24,23290.0,168.9912,170.063,168.1046,169.7609,23290.0
2017-12-12 10:00:00,174.1,174.57,173.44,173.87,30905.0,169.6245,170.0824,168.9815,169.4004,30905.0
2017-12-12 10:30:00,173.8,174.37,173.3,174.37,12334.0,169.3322,169.8876,168.8451,169.8876,12334.0
2017-12-12 11:00:00,174.36,174.39,173.2,173.77,15796.0,169.8778,169.9071,168.7477,169.303,15796.0
2017-12-12 11:30:00,173.32,174.15,173.19,173.76,30474.0,168.8646,169.6732,168.7379,169.2933,30474.0
2017-12-12 12:00:00,173.85,174.23,173.52,173.52,30605.0,169.381,169.7512,169.0594,169.0594,30605.0
2017-12-12 12:30:00,173.52,174.67,173.31,174.27,11201.0,169.0594,170.1799,168.8548,169.7902,11201.0
2017-12-12 13:00:00,174.58,174.59,174.01,174.41,5600.0,170.0922,170.1019,169.5368,169.9266,5600.0
2017-12-12 13:30:00,174.4,174.51,174.04,174.04,10302.0,169.9168,170.024,169.5661,169.5661,10302.0
2017-12-12 14:00:00,173.99,174.17,173.78,173.95,13036.0,169.5174,169.6927,169.3128,169.4784,13036.0
2017-12-12 14:30:00,173.95,174.49,173.86,174.42,12225.0,169.4784,170.0045,169.3907,169.9363,12225.0
2017-12-12 15:00:00,174.33,174.41,173.7,174.01,20441.0,169.8486,169.9266,169.2348,169.5368,20441.0
2017-12-12 15:30:00,173.98,174.35,173.8,174.21,77814.0,169.5076,169.8681,169.3322,169.7317,77814.0
2017-12-13 09:30:00,173.0,173.0,166.91,166.91,141222.0,168.5528,168.5528,162.6194,162.6194,141222.0
2017-12-13 10:00:00,167.58,167.98,165.35,166.01,98257.0,163.2721,163.6618,161.0995,161.7425,98257.0
2017-12-13 10:30:00,166.04,166.04,162.9,163.02,88272.0,161.7717,161.7717,158.7124,158.8294,88272.0
2017-12-13 11:00:00,162.91,164.38,160.88,161.53,64025.0,158.7222,160.1544,156.7444,157.3777,64025.0
2017-12-13 11:30:00,161.74,162.97,161.42,162.6,33323.0,157.5823,158.7806,157.2705,158.4201,33323.0
2017-12-13 12:00:00,162.63,162.98,162.05,162.9,35186.0,158.4494,158.7904,157.8843,158.7124,35186.0
2017-12-13 12:30:00,163.11,163.6,162.34,162.61,64631.0,158.917,159.3944,158.1668,158.4299,64631.0
2017-12-13 13:00:00,162.37,162.91,161.98,162.64,48981.0,158.1961,158.7222,157.8161,158.4591,48981.0
2017-12-13 13:30:00,162.5,163.44,162.35,163.07,65719.0,158.3227,159.2386,158.1766,158.8781,65719.0
2017-12-13 14:00:00,162.8,166.24,162.79,166.01,97880.0,158.615,161.9666,158.6053,161.7425,97880.0
2017-12-13 14:30:00,166.16,167.14,165.69,167.02,84265.0,161.8886,162.8434,161.4307,162.7265,84265.0
2017-12-13 15:00:00,167.09,167.2,166.88,167.18,50543.0,162.7947,162.9019,162.5901,162.8824,50543.0
2017-12-13 15:30:00,167.17,167.56,166.86,167.4,171516.0,162.8727,163.2526,162.5706,163.0968,171516.0
2017-12-14 09:30:00,167.11,168.3,164.17,165.01,113306.0,162.8142,163.9736,159.9498,160.7682,113306.0
2017-12-14 10:00:00,165.02,165.37,164.37,165.13,105333.0,160.7779,161.1189,160.1446,160.8851,105333.0
2017-12-14 10:30:00,165.14,166.25,165.05,165.12,24242.0,160.8949,161.9763,160.8072,160.8754,24242.0
2017-12-14 11:00:00,165.17,165.35,164.39,164.52,29487.0,160.9241,161.0995,160.1641,160.2908,29487.0
2017-12-14 11:30:00,164.54,164.72,164.12,164.13,17325.0,160.3103,160.4857,159.9011,159.9108,17325.0
2017-12-14 12:00:00,164.08,164.49,163.16,163.32,24032.0,159.8621,160.2616,158.9658,159.1216,24032.0
2017-12-14 12:30:00,163.31,163.76,163.11,163.2,20099.0,159.1119,159.5503,158.917,159.0047,20099.0
2017-12-14 13:00:00,163.37,163.37,162.32,162.6,27043.0,159.1704,159.1704,158.1473,158.4201,27043.0
2017-12-14 13:30:00,162.47,162.6,160.78,160.92,46521.0,158.2935,158.4201,156.6469,156.7833,46521.0
2017-12-14 14:00:00,160.89,161.15,160.44,160.54,42065.0,156.7541,157.0074,156.3157,156.4131,42065.0
2017-12-14 14:30:00,160.63,162.56,160.52,162.5,28768.0,156.5008,158.3812,156.3936,158.3227,28768.0
2017-12-14 15:00:00,162.52,162.61,161.24,161.39,41966.0,158.3422,158.4299,157.0951,157.2413,41966.0
2017-12-14 15:30:00,161.41,161.91,161.09,161.5,89982.0,157.2607,157.7479,156.949,157.3484,89982.0
2017-12-15 09:30:00,162.5,164.5,162.38,164.5,56286.0,158.3227,160.2713,158.2058,160.2713,56286.0
2017-12-15 10:00:00,164.66,167.94,163.64,166.25,26441.0,160.4272,163.6229,159.4334,161.9763,26441.0
2017-12-15 10:30:00,166.44,166.44,164.14,164.25,23611.0,162.1614,162.1614,159.9206,160.0277,23611.0
2017-12-15 11:00:00,164.21,165.6,164.07,165.6,27377.0,159.9888,161.343,159.8524,161.343,27377.0
2017-12-15 11:30:00,165.68,166.65,165.67,166.65,23465.0,161.421,162.366,161.4112,162.366,23465.0
2017-12-15 12:00:00,166.64,166.8,165.67,165.94,23889.0,162.3563,162.5122,161.4112,161.6743,23889.0
2017-12-15 12:30:00,165.87,167.81,165.85,167.08,31386.0,161.6061,163.4962,161.5866,162.785,31386.0
2017-12-15 13:00:00,166.99,167.08,166.16,166.2,15944.0,162.6973,162.785,161.8886,161.9276,15944.0
2017-12-15 13:30:00,166.26,167.43,166.05,167.13,12565.0,161.9861,163.126,161.7815,162.8337,12565.0
2017-12-15 14:00:00,167.24,167.66,166.34,166.5,15982.0,162.9409,163.3501,162.064,162.2199,15982.0
2017-12-15 14:30:00,166.38,166.72,166.38,166.41,9832.0,162.103,162.4342,162.103,162.1322,9832.0
2017-12-15 15:00:00,166.41,166.85,166.41,166.49,11626.0,162.1322,162.5609,162.1322,162.2102,11626.0
2017-12-15 15:30:00,166.47,166.48,165.49,165.8,50213.0,162.1907,162.2004,161.2359,161.5379,50213.0
2017-12-18 09:30:00,167.66,170.7,167.14,170.34,36877.0,163.3501,166.3119,162.8434,165.9612,36877.0
2017-12-18 10:00:00,170.11,170.95,169.75,170.02,32661.0,165.7371,166.5555,165.3863,165.6494,32661.0
2017-12-18 10:30:00,169.99,170.79,169.62,170.19,41325.0,165.6202,166.3996,165.2597,165.815,41325.0
2017-12-18 11:00:00,170.17,170.91,170.07,170.75,36937.0,165.7956,166.5165,165.6981,166.3606,36937.0
2017-12-18 11:30:00,170.69,170.88,170.02,170.59,26446.0,166.3022,166.4873,165.6494,166.2048,26446.0
2017-12-18 12:00:00,170.64,170.69,169.37,169.39,15409.0,166.2535,166.3022,165.0161,165.0356,15409.0
2017-12-18 12:30:00,169.41,170.77,168.66,170.49,25386.0,165.0551,166.3801,164.3244,166.1073,25386.0
2017-12-18 13:00:00,170.39,170.39,169.3,170.06,12805.0,166.0099,166.0099,164.9479,165.6884,12805.0
2017-12-18 13:30:00,170.01,170.69,170.01,170.25,18033.0,165.6397,166.3022,165.6397,165.8735,18033.0
2017-12-18 14:00:00,170.08,170.68,170.08,170.25,19655.0,165.7079,166.2924,165.7079,165.8735,19655.0
2017-12-18 14:30:00,170.36,170.82,170.06,170.76,15174.0,165.9807,166.4288,165.6884,166.3704,15174.0
2017-12-18 15:00:00,170.71,170.9,170.4,170.41,16262.0,166.3217,166.5068,166.0196,166.0294,16262.0
2017-12-18 15:30:00,170.36,170.89,170.15,170.81,66632.0,165.9807,166.497,165.7761,166.4191,66632.0
2017-12-19 09:30:00,169.0,173.92,169.0,171.91,49462.0,164.6556,169.4492,164.6556,167.4908,49462.0
2017-12-19 10:00:00,172.4,173.46,171.44,172.95,19889.0,167.9682,169.001,167.0329,168.5041,19889.0
2017-12-19 10:30:00,172.99,174.07,172.86,173.98,22260.0,168.5431,169.5953,168.4164,169.5076,22260.0
2017-12-19 11:00:00,173.98,176.05,173.89,174.28,36592.0,169.5076,171.5244,169.4199,169.7999,36592.0
2017-12-19 11:30:00,174.33,174.43,173.09,173.96,17634.0,169.8486,169.946,168.6405,169.4881,17634.0
2017-12-19 12:00:00,173.79,173.86,171.79,171.79,12068.0,169.3225,169.3907,167.3739,167.3739,12068.0
2017-12-19 12:30:00,171.64,172.32,171.64,172.15,12333.0,167.2278,167.8903,167.2278,167.7247,12333.0
2017-12-19 13:00:00,172.15,173.48,172.15,173.32,26938.0,167.7247,169.0205,167.7247,168.8646,26938.0
2017-12-19 13:30:00,173.4,174.07,173.28,173.64,13006.0,168.9425,169.5953,168.8256,169.1763,13006.0
2017-12-19 14:00:00,173.54,173.59,172.74,172.88,11416.0,169.0789,169.1276,168.2995,168.4359,11416.0
2017-12-19 14:30:00,172.87,172.96,171.97,171.97,25886.0,168.4261,168.5138,167.5493,167.5493,25886.0
2017-12-19 15:00:00,171.91,172.13,171.52,171.97,13150.0,167.4908,167.7052,167.1108,167.5493,13150.0
2017-12-19 15:30:00,171.97,172.39,171.75,171.85,42834.0,167.5493,167.9585,167.3349,167.4324,42834.0
2017-12-20 09:30:00,172.36,174.11,171.92,173.61,18058.0,167.9293,169.6343,167.5006,169.1471,18058.0
2017-12-20 10:00:00,173.41,174.3,173.32,173.59,12683.0,168.9523,169.8194,168.8646,169.1276,12683.0
2017-12-20 10:30:00,173.34,174.35,173.3,174.0,33288.0,168.8841,169.8681,168.8451,169.5271,33288.0
2017-12-20 11:00:00,174.09,174.44,173.06,173.56,15698.0,169.6148,169.9558,168.6113,169.0984,15698.0
2017-12-20 11:30:00,173.53,173.68,172.6,172.75,11929.0,169.0692,169.2153,168.1631,168.3092,11929.0
2017-12-20 12:00:00,172.75,172.94,172.14,172.77,7828.0,168.3092,168.4943,167.7149,168.3287,7828.0
2017-12-20 12:30:00,172.77,173.27,172.61,172.75,14674.0,168.3287,168.8159,168.1728,168.3092,14674.0
2017-12-20 13:00:00,172.82,172.94,171.78,171.82,18453.0,168.3774,168.4943,167.3642,167.4031,18453.0
2017-12-20 13:30:00,171.85,172.16,171.71,172.08,27804.0,167.4324,167.7344,167.296,167.6565,27804.0
2017-12-20 14:00:00,172.06,172.49,171.85,171.85,14237.0,167.637,168.0559,167.4324,167.4324,14237.0
2017-12-20 14:30:00,171.81,171.81,171.2,171.47,18758.0,167.3934,167.3934,166.7991,167.0621,18758.0
2017-12-20 15:00:00,171.46,171.48,171.04,171.06,29810.0,167.0524,167.0719,166.6432,166.6627,29810.0
2017-12-20 15:30:00,171.05,171.3,170.64,170.79,82397.0,166.6529,166.8965,166.2535,166.3996,82397.0
2017-12-21 09:30:00,171.25,172.14,169.19,170.1,19803.0,166.8478,167.7149,164.8407,165.7274,19803.0
2017-12-21 10:00:00,169.98,170.51,168.91,170.47,14840.0,165.6104,166.1268,164.5679,166.0878,14840.0
2017-12-21 10:30:00,170.22,170.83,169.97,170.22,22656.0,165.8443,166.4386,165.6007,165.8443,22656.0
2017-12-21 11:00:00,170.06,170.11,169.49,169.49,4201.0,165.6884,165.7371,165.133,165.133,4201.0
2017-12-21 11:30:00,169.53,170.95,169.52,170.52,29978.0,165.172,166.5555,165.1623,166.1366,29978.0
2017-12-21 12:00:00,170.43,170.95,170.0,170.83,15153.0,166.0489,166.5555,165.6299,166.4386,15153.0
2017-12-21 12:30:00,170.74,171.46,170.73,171.37,11604.0,166.3509,167.0524,166.3412,166.9647,11604.0
2017-12-21 13:00:00,171.38,171.38,171.01,171.25,6127.0,166.9744,166.9744,166.614,166.8478,6127.0
2017-12-21 13:30:00,171.15,171.74,170.92,171.58,12723.0,166.7504,167.3252,166.5263,167.1693,12723.0
2017-12-21 14:00:00,171.57,172.1,171.34,172.01,18533.0,167.1596,167.6759,166.9355,167.5883,18533.0
2017-12-21 14:30:00,172.05,172.15,171.83,171.99,9972.0,167.6272,167.7247,167.4129,167.5688,9972.0
2017-12-21 15:00:00,172.0,172.34,171.87,172.34,15040.0,167.5785,167.9098,167.4518,167.9098,15040.0
2017-12-21 15:30:00,172.41,172.75,172.14,172.39,33284.0,167.978,168.3092,167.7149,167.9585,33284.0
2017-12-22 09:30:00,173.32,173.32,171.3,172.05,11033.0,168.8646,168.8646,166.8965,167.6272,11033.0
2017-12-22 10:00:00,171.59,171.59,170.72,170.72,4326.0,167.179,167.179,166.3314,166.3314,4326.0
2017-12-22 10:30:00,170.72,172.01,170.69,171.93,13691.0,166.3314,167.5883,166.3022,167.5103,13691.0
2017-12-22 11:00:00,171.98,172.26,171.4,172.03,8264.0,167.559,167.8318,166.9939,167.6077,8264.0
2017-12-22 11:30:00,171.98,171.98,171.5,171.56,4486.0,167.559,167.559,167.0914,167.1498,4486.0
2017-12-22 12:00:00,171.56,171.57,171.01,171.01,6020.0,167.1498,167.1596,166.614,166.614,6020.0
2017-12-22 12:30:00,170.96,171.27,170.88,171.09,10330.0,166.5652,166.8673,166.4873,166.6919,10330.0
2017-12-22 13:00:00,171.22,171.29,171.01,171.26,10267.0,166.8186,166.8868,166.614,166.8575,10267.0
2017-12-22 13:30:00,171.26,171.3,171.1,171.3,8592.0,166.8575,166.8965,166.7016,166.8965,8592.0
2017-12-22 14:00:00,171.37,172.6,171.37,172.59,16423.0,166.9647,168.1631,166.9647,168.1533,16423.0
2017-12-22 14:30:00,172.21,172.4,171.98,172.12,10312.0,167.7831,167.9682,167.559,167.6954,10312.0
2017-12-22 15:00:00,172.1,172.4,171.9,172.09,8370.0,167.6759,167.9682,167.4811,167.6662,8370.0
2017-12-22 15:30:00,172.08,172.26,171.7,172.15,36674.0,167.6565,167.8318,167.2862,167.7247,36674.0
2017-12-26 09:30:00,172.42,174.37,171.51,174.37,11226.0,167.9877,169.8876,167.1011,169.8876,11226.0
2017-12-26 10:00:00,174.24,174.53,173.91,174.51,8050.0,169.7609,170.0435,169.4394,170.024,8050.0
2017-12-26 10:30:00,174.53,175.0,174.25,174.85,8776.0,170.0435,170.5014,169.7707,170.3552,8776.0
2017-12-26 11:00:00,174.98,175.27,174.44,175.27,13663.0,170.4819,170.7644,169.9558,170.7644,13663.0
2017-12-26 11:30:00,175.18,175.37,174.53,174.83,10420.0,170.6768,170.8619,170.0435,170.3358,10420.0
2017-12-26 12:00:00,174.64,175.28,174.58,175.07,6695.0,170.1506,170.7742,170.0922,170.5696,6695.0
2017-12-26 12:30:00,174.98,175.56,174.95,175.5,13007.0,170.4819,171.047,170.4527,170.9885,13007.0
2017-12-26 13:00:00,175.53,175.67,175.19,175.43,5182.0,171.0178,171.1542,170.6865,170.9203,5182.0
2017-12-26 13:30:00,175.61,176.2,175.31,176.0,15886.0,171.0957,171.6705,170.8034,171.4757,15886.0
2017-12-26 14:00:00,175.96,175.96,175.09,175.73,6664.0,171.4367,171.4367,170.5891,171.2126,6664.0
2017-12-26 14:30:00,175.52,176.03,175.46,175.97,9768.0,171.008,171.5049,170.9496,171.4465,9768.0
2017-12-26 15:00:00,176.06,176.48,176.02,176.35,17583.0,171.5341,171.9433,171.4952,171.8167,17583.0
2017-12-26 15:30:00,176.38,176.38,175.78,176.05,35225.0,171.8459,171.8459,171.2613,171.5244,35225.0
2017-12-27 09:30:00,176.72,177.69,175.47,177.36,36144.0,172.1772,173.1222,170.9593,172.8007,36144.0
2017-12-27 10:00:00,177.11,178.6,176.83,178.24,69161.0,172.5571,174.0088,172.2843,173.6581,69161.0
2017-12-27 10:30:00,178.18,179.1,177.62,178.05,31647.0,173.5996,174.496,173.054,173.473,31647.0
2017-12-27 11:00:00,177.93,178.86,177.81,178.5,34010.0,173.3561,174.2622,173.2392,173.9114,34010.0
2017-12-27 11:30:00,178.36,179.57,178.08,178.22,29685.0,173.775,174.9539,173.5022,173.6386,29685.0
2017-12-27 12:00:00,178.36,178.78,178.18,178.28,27246.0,173.775,174.1842,173.5996,173.6971,27246.0
2017-12-27 12:30:00,178.26,178.37,176.55,176.55,27827.0,173.6776,173.7848,172.0115,172.0115,27827.0
2017-12-27 13:00:00,176.67,176.99,176.23,176.31,13040.0,172.1285,172.4402,171.6998,171.7777,13040.0
2017-12-27 13:30:00,176.29,176.79,176.2,176.56,6950.0,171.7582,172.2454,171.6705,172.0213,6950.0
2017-12-27 14:00:00,176.7,177.43,176.44,177.26,12702.0,172.1577,172.8689,171.9044,172.7033,12702.0
2017-12-27 14:30:00,177.25,177.35,176.71,176.82,10067.0,172.6935,172.791,172.1674,172.2746,10067.0
2017-12-27 15:00:00,176.82,177.03,176.27,176.56,26761.0,172.2746,172.4792,171.7387,172.0213,26761.0
2017-12-27 15:30:00,176.53,177.24,176.48,177.23,71317.0,171.9921,172.6838,171.9433,172.6741,71317.0
2017-12-28 09:30:00,177.27,178.09,175.84,176.29,12181.0,172.713,173.512,171.3198,171.7582,12181.0
2017-12-28 10:00:00,176.54,177.0,176.13,176.69,10662.0,172.0018,172.45,171.6023,172.1479,10662.0
2017-12-28 10:30:00,176.52,176.88,176.22,176.22,9659.0,171.9823,172.3331,171.69,171.69,9659.0
2017-12-28 11:00:00,176.24,176.4,175.78,175.92,22195.0,171.7095,171.8654,171.2613,171.3977,22195.0
2017-12-28 11:30:00,175.84,176.5,175.49,176.42,11690.0,171.3198,171.9628,170.9788,171.8849,11690.0
2017-12-28 12:00:00,176.37,176.9,176.13,176.17,7694.0,171.8362,172.3525,171.6023,171.6413,7694.0
2017-12-28 12:30:00,176.29,176.66,176.26,176.64,8129.0,171.7582,172.1187,171.729,172.0992,8129.0
2017-12-28 13:00:00,176.53,177.08,176.28,177.05,7948.0,171.9921,172.5279,171.7485,172.4987,7948.0
2017-12-28 13:30:00,177.03,177.18,176.73,177.14,12166.0,172.4792,172.6253,172.1869,172.5864,12166.0
2017-12-28 14:00:00,177.03,177.68,176.79,177.08,14107.0,172.4792,173.1125,172.2454,172.5279,14107.0
2017-12-28 14:30:00,177.23,177.46,176.92,177.27,13269.0,172.6741,172.8982,172.372,172.713,13269.0
2017-12-28 15:00:00,177.24,177.62,177.19,177.45,18668.0,172.6838,173.054,172.6351,172.8884,18668.0
2017-12-28 15:30:00,177.43,177.95,177.34,177.81,44608.0,172.8689,173.3756,172.7812,173.2392,44608.0
2017-12-29 09:30:00,178.97,180.24,178.52,179.34,39775.0,174.3693,175.6067,173.9309,174.7298,39775.0
2017-12-29 10:00:00,179.28,179.32,178.32,178.87,26803.0,174.6714,174.7103,173.736,174.2719,26803.0
2017-12-29 10:30:00,178.9,179.29,177.15,177.17,17006.0,174.3011,174.6811,172.5961,172.6156,17006.0
2017-12-29 11:00:00,177.41,177.63,176.99,177.62,9479.0,172.8494,173.0638,172.4402,173.054,9479.0
2017-12-29 11:30:00,177.61,177.61,177.07,177.23,6032.0,173.0443,173.0443,172.5182,172.6741,6032.0
2017-12-29 12:00:00,177.09,177.19,176.75,176.75,5585.0,172.5377,172.6351,172.2064,172.2064,5585.0
2017-12-29 12:30:00,176.61,176.84,176.05,176.84,7078.0,172.07,172.2941,171.5244,172.2941,7078.0
2017-12-29 13:00:00,176.85,176.89,176.5,176.77,4850.0,172.3038,172.3428,171.9628,172.2259,4850.0
2017-12-29 13:30:00,176.67,176.67,176.11,176.38,5525.0,172.1285,172.1285,171.5829,171.8459,5525.0
2017-12-29 14:00:00,176.16,176.3,176.05,176.28,8925.0,171.6316,171.768,171.5244,171.7485,8925.0
2017-12-29 14:30:00,176.33,176.38,175.78,175.78,12069.0,171.7972,171.8459,171.2613,171.2613,12069.0
2017-12-29 15:00:00,175.77,176.52,175.73,176.37,23218.0,171.2516,171.9823,171.2126,171.8362,23218.0
2017-12-29 15:30:00,176.43,176.67,175.9,176.02,84889.0,171.8946,172.1285,171.3783,171.4952,84889.0
2018-01-02 09:30:00,176.67,179.03,176.67,178.75,15781.0,172.1285,174.4278,172.1285,174.155,15781.0
2018-01-02 10:00:00,178.99,180.85,178.99,180.76,32215.0,174.3888,176.201,174.3888,176.1133,32215.0
2018-01-02 10:30:00,180.66,181.0,179.94,180.15,22754.0,176.0159,176.3472,175.3144,175.519,22754.0
2018-01-02 11:00:00,180.24,180.77,180.1,180.56,12740.0,175.6067,176.1231,175.4703,175.9185,12740.0
2018-01-02 11:30:00,180.59,180.61,180.18,180.47,11837.0,175.9477,175.9672,175.5482,175.8308,11837.0
2018-01-02 12:00:00,180.51,181.27,180.51,180.71,21693.0,175.8697,176.6102,175.8697,176.0646,21693.0
2018-01-02 12:30:00,180.83,181.21,180.45,180.85,15094.0,176.1815,176.5518,175.8113,176.201,15094.0
2018-01-02 13:00:00,180.98,180.98,180.48,180.89,17880.0,176.3277,176.3277,175.8405,176.24,17880.0
2018-01-02 13:30:00,181.04,181.57,180.6,181.12,23569.0,176.3861,176.9025,175.9574,176.4641,23569.0
2018-01-02 14:00:00,181.12,181.16,180.77,180.86,8846.0,176.4641,176.503,176.1231,176.2107,8846.0
2018-01-02 14:30:00,180.91,181.28,180.6,180.7,19301.0,176.2595,176.62,175.9574,176.0549,19301.0
2018-01-02 15:00:00,180.7,180.84,179.97,179.97,30020.0,176.0549,176.1913,175.3436,175.3436,30020.0
2018-01-02 15:30:00,179.94,180.16,179.78,180.0,84494.0,175.3144,175.5287,175.1585,175.3729,84494.0
2018-01-03 09:30:00,179.64,179.64,176.37,177.33,28382.0,175.0221,175.0221,171.8362,172.7715,28382.0
2018-01-03 10:00:00,177.61,178.08,176.39,177.31,27847.0,173.0443,173.5022,171.8557,172.752,27847.0
2018-01-03 10:30:00,177.37,179.15,176.96,178.58,42079.0,172.8105,174.5447,172.411,173.9894,42079.0
2018-01-03 11:00:00,178.52,178.61,177.29,177.77,14665.0,173.9309,174.0186,172.7325,173.2002,14665.0
2018-01-03 11:30:00,177.96,177.96,177.28,177.44,8892.0,173.3853,173.3853,172.7228,172.8787,8892.0
2018-01-03 12:00:00,177.37,177.37,176.66,176.76,11708.0,172.8105,172.8105,172.1187,172.2161,11708.0
2018-01-03 12:30:00,176.75,177.17,176.55,176.75,13769.0,172.2064,172.6156,172.0115,172.2064,13769.0
2018-01-03 13:00:00,176.77,176.87,176.28,176.38,8353.0,172.2259,172.3233,171.7485,171.8459,8353.0
2018-01-03 13:30:00,176.37,176.71,176.13,176.54,17458.0,171.8362,172.1674,171.6023,172.0018,17458.0
2018-01-03 14:00:00,176.58,176.96,176.25,176.53,20285.0,172.0408,172.411,171.7193,171.9921,20285.0
2018-01-03 14:30:00,176.47,176.96,176.32,176.91,22989.0,171.9336,172.411,171.7875,172.3623,22989.0
2018-01-03 15:00:00,176.8,177.51,176.68,177.45,35336.0,172.2551,172.9469,172.1382,172.8884,35336.0
2018-01-03 15:30:00,177.4,178.15,177.31,177.57,69104.0,172.8397,173.5704,172.752,173.0053,69104.0
2018-01-04 09:30:00,177.86,180.25,175.92,177.29,41180.0,173.2879,175.6164,171.3977,172.7325,41180.0
2018-01-04 10:00:00,177.12,178.08,176.32,177.89,30849.0,172.5669,173.5022,171.7875,173.3171,30849.0
2018-01-04 10:30:00,177.99,178.91,177.74,178.59,43681.0,173.4145,174.3109,173.171,173.9991,43681.0
2018-01-04 11:00:00,178.65,178.81,177.64,177.64,32882.0,174.0576,174.2134,173.0735,173.0735,32882.0
2018-01-04 11:30:00,177.78,178.44,177.48,178.44,24569.0,173.2099,173.853,172.9176,173.853,24569.0
2018-01-04 12:00:00,178.44,178.59,178.03,178.34,16316.0,173.853,173.9991,173.4535,173.7555,16316.0
2018-01-04 12:30:00,178.42,178.94,178.22,178.4,14144.0,173.8335,174.3401,173.6386,173.814,14144.0
2018-01-04 13:00:00,178.38,179.17,178.19,179.1,16673.0,173.7945,174.5642,173.6094,174.496,16673.0
2018-01-04 13:30:00,179.07,179.81,179.07,179.59,25204.0,174.4668,175.1877,174.4668,174.9734,25204.0
2018-01-04 14:00:00,179.48,180.35,179.19,180.35,33468.0,174.8662,175.7139,174.5837,175.7139,33468.0
2018-01-04 14:30:00,180.35,180.87,180.09,180.63,29482.0,175.7139,176.2205,175.4605,175.9867,29482.0
2018-01-04 15:00:00,180.64,181.05,180.38,180.71,27467.0,175.9964,176.3959,175.7431,176.0646,27467.0
2018-01-04 15:30:00,180.57,180.82,180.2,180.64,61284.0,175.9282,176.1718,175.5677,175.9964,61284.0
2018-01-05 09:30:00,181.0,183.45,180.1,182.83,29440.0,176.3472,178.7342,175.4703,178.1301,29440.0
2018-01-05 10:00:00,182.72,183.32,182.5,183.17,23999.0,178.0229,178.6075,177.8086,178.4614,23999.0
2018-01-05 10:30:00,183.06,184.32,182.79,184.31,30144.0,178.3542,179.5818,178.0911,179.5721,30144.0
2018-01-05 11:00:00,183.99,184.74,183.61,184.4,45569.0,179.2603,179.991,178.8901,179.6597,45569.0
2018-01-05 11:30:00,184.52,184.98,184.17,184.66,72410.0,179.7767,180.2248,179.4357,179.9131,72410.0
2018-01-05 12:00:00,184.67,184.98,184.28,184.45,52478.0,179.9228,180.2248,179.5428,179.7085,52478.0
2018-01-05 12:30:00,184.45,184.6,183.92,184.24,72112.0,179.7085,179.8546,179.1921,179.5039,72112.0
2018-01-05 13:00:00,184.26,184.26,182.75,182.75,96437.0,179.5233,179.5233,178.0522,178.0522,96437.0
2018-01-05 13:30:00,182.77,184.1,182.74,184.01,66102.0,178.0717,179.3675,178.0424,179.2798,66102.0
2018-01-05 14:00:00,184.02,184.19,183.69,184.01,52620.0,179.2895,179.4551,178.968,179.2798,52620.0
2018-01-05 14:30:00,184.01,184.69,183.99,184.6,75339.0,179.2798,179.9423,179.2603,179.8546,75339.0
2018-01-05 15:00:00,184.55,185.5,184.49,185.29,55857.0,179.8059,180.7315,179.7474,180.5269,55857.0
2018-01-05 15:30:00,185.31,185.82,184.91,185.32,133841.0,180.5464,181.0432,180.1566,180.5561,133841.0
2018-01-08 09:30:00,186.09,186.99,184.59,185.51,55053.0,181.3063,182.1832,179.8449,180.7412,55053.0
2018-01-08 10:00:00,185.39,185.75,184.27,184.47,76824.0,180.6243,180.975,179.5331,179.7279,76824.0
2018-01-08 10:30:00,184.4,186.38,184.35,186.17,61741.0,179.6597,181.5889,179.611,181.3842,61741.0
2018-01-08 11:00:00,186.26,186.96,185.75,186.68,43922.0,181.4719,182.1539,180.975,181.8811,43922.0
2018-01-08 11:30:00,186.71,186.81,185.19,185.54,60346.0,181.9104,182.0078,180.4294,180.7704,60346.0
2018-01-08 12:00:00,185.53,186.54,185.05,186.3,61416.0,180.7607,181.7447,180.293,181.5109,61416.0
2018-01-08 12:30:00,186.42,186.98,185.22,185.22,66427.0,181.6278,182.1734,180.4587,180.4587,66427.0
2018-01-08 13:00:00,185.14,186.14,184.94,185.14,62363.0,180.3807,181.355,180.1859,180.3807,62363.0
2018-01-08 13:30:00,185.2,185.49,185.05,185.22,44743.0,180.4392,180.7217,180.293,180.4587,44743.0
2018-01-08 14:00:00,185.2,186.66,185.13,185.33,73841.0,180.4392,181.8617,180.371,180.5658,73841.0
2018-01-08 14:30:00,185.28,186.71,185.23,186.44,41901.0,180.5171,181.9104,180.4684,181.6473,41901.0
2018-01-08 15:00:00,186.43,186.91,186.0,186.74,64134.0,181.6376,182.1052,181.2186,181.9396,64134.0
2018-01-08 15:30:00,186.65,186.75,185.17,185.72,184257.0,181.8519,181.9493,180.41,180.9458,184257.0
2018-01-09 09:30:00,164.0,167.5,158.8,159.45,983618.0,159.7842,163.1942,154.7178,155.3511,983618.0
2018-01-09 10:00:00,159.45,160.5,158.13,159.73,590065.0,155.3511,156.3741,154.0651,155.6239,590065.0
2018-01-09 10:30:00,159.81,161.76,159.76,161.52,333709.0,155.7019,157.6017,155.6532,157.3679,333709.0
2018-01-09 11:00:00,161.62,163.92,161.35,163.4,340553.0,157.4653,159.7062,157.2023,159.1996,340553.0
2018-01-09 11:30:00,163.26,163.45,160.0,160.77,305036.0,159.0632,159.2483,155.887,156.6372,305036.0
2018-01-09 12:00:00,160.7,161.4,160.5,160.62,167016.0,156.569,157.251,156.3741,156.491,167016.0
2018-01-09 12:30:00,160.58,161.4,160.56,161.09,161813.0,156.4521,157.251,156.4326,156.949,161813.0
2018-01-09 13:00:00,161.18,161.45,160.5,160.8,136308.0,157.0367,157.2997,156.3741,156.6664,136308.0
2018-01-09 13:30:00,160.78,161.48,160.64,161.18,183190.0,156.6469,157.3289,156.5105,157.0367,183190.0
2018-01-09 14:00:00,161.16,161.44,160.1,160.1,200157.0,157.0172,157.29,155.9844,155.9844,200157.0
2018-01-09 14:30:00,160.09,160.16,158.54,158.93,232244.0,155.9747,156.0429,154.4645,154.8445,232244.0
2018-01-09 15:00:00,159.0,159.0,157.51,157.95,341266.0,154.9127,154.9127,153.461,153.8897,341266.0
2018-01-09 15:30:00,157.95,158.7,157.15,157.96,637294.0,153.8897,154.6204,153.1102,153.8994,637294.0
2018-01-10 09:30:00,155.57,160.89,153.38,159.39,500933.0,151.5709,156.7541,149.4372,155.2927,500933.0
2018-01-10 10:00:00,159.13,159.89,158.14,158.46,342145.0,155.0393,155.7798,154.0748,154.3866,342145.0
2018-01-10 10:30:00,158.5,158.51,156.01,156.24,214239.0,154.4255,154.4353,151.9996,152.2236,214239.0
2018-01-10 11:00:00,156.11,156.25,155.15,155.4,177460.0,152.097,152.2334,151.1617,151.4052,177460.0
2018-01-10 11:30:00,155.59,158.21,155.55,157.4,101193.0,151.5903,154.143,151.5514,153.3538,101193.0
2018-01-10 12:00:00,157.52,158.05,156.88,157.84,62831.0,153.4707,153.9871,152.8472,153.7825,62831.0
2018-01-10 12:30:00,157.79,157.96,157.29,157.71,47465.0,153.7338,153.8994,153.2466,153.6559,47465.0
2018-01-10 13:00:00,157.72,158.17,157.72,157.88,65141.0,153.6656,154.104,153.6656,153.8215,65141.0
2018-01-10 13:30:00,157.87,159.37,157.82,159.02,52534.0,153.8117,155.2732,153.763,154.9322,52534.0
2018-01-10 14:00:00,159.01,159.5,158.57,159.0,63858.0,154.9224,155.3998,154.4937,154.9127,63858.0
2018-01-10 14:30:00,159.01,159.39,158.85,159.03,57023.0,154.9224,155.2927,154.7665,154.9419,57023.0
2018-01-10 15:00:00,159.01,159.09,158.33,158.98,76005.0,154.9224,155.0004,154.2599,154.8932,76005.0
2018-01-10 15:30:00,159.0,159.24,158.43,158.96,230943.0,154.9127,155.1465,154.3573,154.8737,230943.0
2018-01-11 09:30:00,158.17,160.33,157.3,159.3,202713.0,154.104,156.2085,153.2564,155.205,202713.0
2018-01-11 10:00:00,159.75,160.1,159.36,159.54,23417.0,155.6434,155.9844,155.2634,155.4388,23417.0
2018-01-11 10:30:00,159.54,160.5,159.13,160.0,43759.0,155.4388,156.3741,155.0393,155.887,43759.0
2018-01-11 11:00:00,160.0,160.27,159.0,159.09,101423.0,155.887,156.15,154.9127,155.0004,101423.0
2018-01-11 11:30:00,159.14,159.35,158.45,159.06,32332.0,155.0491,155.2537,154.3768,154.9711,32332.0
2018-01-11 12:00:00,159.1,159.2,158.3,158.51,43239.0,155.0101,155.1075,154.2307,154.4353,43239.0
2018-01-11 12:30:00,158.61,158.74,158.1,158.16,73475.0,154.5327,154.6594,154.0358,154.0943,73475.0
2018-01-11 13:00:00,158.21,158.93,158.18,158.46,21317.0,154.143,154.8445,154.1138,154.3866,21317.0
2018-01-11 13:30:00,158.36,158.8,158.18,158.59,37649.0,154.2891,154.7178,154.1138,154.5132,37649.0
2018-01-11 14:00:00,158.59,158.97,158.45,158.72,36669.0,154.5132,154.8835,154.3768,154.6399,36669.0
2018-01-11 14:30:00,158.74,159.35,158.74,159.21,50820.0,154.6594,155.2537,154.6594,155.1173,50820.0
2018-01-11 15:00:00,159.2,159.31,158.95,159.29,69870.0,155.1075,155.2147,154.864,155.1952,69870.0
2018-01-11 15:30:00,159.25,160.05,159.24,159.83,150126.0,155.1563,155.9357,155.1465,155.7214,150126.0
2018-01-12 09:30:00,159.8,161.27,158.94,158.96,188948.0,155.6921,157.1243,154.8542,154.8737,188948.0
2018-01-12 10:00:00,159.05,160.15,158.16,159.92,145045.0,154.9614,156.0331,154.0943,155.809,145045.0
2018-01-12 10:30:00,159.91,161.0,159.71,159.75,142216.0,155.7993,156.8613,155.6044,155.6434,142216.0
2018-01-12 11:00:00,159.71,160.05,159.42,159.77,50937.0,155.6044,155.9357,155.3219,155.6629,50937.0
2018-01-12 11:30:00,159.81,160.19,159.78,159.96,49504.0,155.7019,156.0721,155.6726,155.848,49504.0
2018-01-12 12:00:00,159.96,160.0,159.68,159.9,50457.0,155.848,155.887,155.5752,155.7896,50457.0
2018-01-12 12:30:00,159.86,159.89,159.3,159.75,21400.0,155.7506,155.7798,155.205,155.6434,21400.0
2018-01-12 13:00:00,159.66,159.73,159.16,159.16,17303.0,155.5557,155.6239,155.0686,155.0686,17303.0
2018-01-12 13:30:00,159.28,159.28,158.58,158.7,30360.0,155.1855,155.1855,154.5035,154.6204,30360.0
2018-01-12 14:00:00,158.58,158.69,157.92,157.94,52183.0,154.5035,154.6107,153.8605,153.8799,52183.0
2018-01-12 14:30:00,157.95,159.27,157.84,158.97,54914.0,153.8897,155.1757,153.7825,154.8835,54914.0
2018-01-12 15:00:00,158.91,158.96,158.36,158.44,50325.0,154.825,154.8737,154.2891,154.3671,50325.0
2018-01-12 15:30:00,158.43,158.79,158.18,158.67,135995.0,154.3573,154.7081,154.1138,154.5912,135995.0
2018-01-16 09:30:00,159.97,161.88,159.4,160.3,129712.0,155.8578,157.7187,155.3024,156.1793,129712.0
2018-01-16 10:00:00,160.3,160.88,160.02,160.61,129556.0,156.1793,156.7444,155.9065,156.4813,129556.0
2018-01-16 10:30:00,160.6,160.78,160.15,160.6,99090.0,156.4716,156.6469,156.0331,156.4716,99090.0
2018-01-16 11:00:00,160.6,160.81,160.49,160.57,89033.0,156.4716,156.6762,156.3644,156.4423,89033.0
2018-01-16 11:30:00,160.54,162.0,160.53,161.5,152453.0,156.4131,157.8356,156.4034,157.3484,152453.0
2018-01-16 12:00:00,161.5,163.19,161.45,163.08,125689.0,157.3484,158.995,157.2997,158.8878,125689.0
2018-01-16 12:30:00,163.27,164.32,163.17,163.5,69525.0,159.0729,160.0959,158.9755,159.297,69525.0
2018-01-16 13:00:00,163.53,163.82,163.22,163.51,71700.0,159.3262,159.6088,159.0242,159.3068,71700.0
2018-01-16 13:30:00,163.51,163.51,162.64,162.64,46328.0,159.3068,159.3068,158.4591,158.4591,46328.0
2018-01-16 14:00:00,162.64,162.92,160.93,161.57,114911.0,158.4591,158.7319,156.7931,157.4166,114911.0
2018-01-16 14:30:00,161.55,162.11,160.72,161.03,103668.0,157.3971,157.9427,156.5885,156.8905,103668.0
2018-01-16 15:00:00,161.02,161.54,160.51,161.03,172639.0,156.8808,157.3874,156.3839,156.8905,172639.0
2018-01-16 15:30:00,161.02,161.16,160.45,160.61,162123.0,156.8808,157.0172,156.3254,156.4813,162123.0
2018-01-17 09:30:00,161.2,162.13,161.2,161.72,130902.0,157.0561,157.9622,157.0561,157.5628,130902.0
2018-01-17 10:00:00,161.73,162.92,161.68,162.81,150632.0,157.5725,158.7319,157.5238,158.6247,150632.0
2018-01-17 10:30:00,162.78,164.46,162.7,164.3,49729.0,158.5955,160.2323,158.5176,160.0764,49729.0
2018-01-17 11:00:00,164.36,165.23,164.28,164.57,57252.0,160.1349,160.9825,160.057,160.3395,57252.0
2018-01-17 11:30:00,164.48,165.23,164.41,165.08,37876.0,160.2518,160.9825,160.1836,160.8364,37876.0
2018-01-17 12:00:00,165.02,165.17,164.74,164.9,29338.0,160.7779,160.9241,160.5051,160.661,29338.0
2018-01-17 12:30:00,164.98,165.05,164.05,164.13,30780.0,160.739,160.8072,159.8329,159.9108,30780.0
2018-01-17 13:00:00,164.05,164.35,163.94,164.11,24719.0,159.8329,160.1252,159.7257,159.8913,24719.0
2018-01-17 13:30:00,164.15,164.56,164.02,164.48,17198.0,159.9303,160.3298,159.8036,160.2518,17198.0
2018-01-17 14:00:00,164.46,164.96,164.38,164.38,50375.0,160.2323,160.7195,160.1544,160.1544,50375.0
2018-01-17 14:30:00,164.38,164.87,164.29,164.82,45871.0,160.1544,160.6318,160.0667,160.5831,45871.0
2018-01-17 15:00:00,164.82,165.04,163.94,163.97,41479.0,160.5831,160.7974,159.7257,159.7549,41479.0
2018-01-17 15:30:00,163.97,164.13,163.57,163.8,99444.0,159.7549,159.9108,159.3652,159.5893,99444.0
2018-01-18 09:30:00,163.73,165.71,163.51,165.19,39761.0,159.5211,161.4502,159.3068,160.9436,39761.0
2018-01-18 10:00:00,165.46,165.48,164.62,165.3,62237.0,161.2066,161.2261,160.3882,161.0507,62237.0
2018-01-18 10:30:00,165.31,165.52,163.53,163.53,124090.0,161.0605,161.2651,159.3262,159.3262,124090.0
2018-01-18 11:00:00,163.51,163.6,161.13,161.13,54470.0,159.3068,159.3944,156.9879,156.9879,54470.0
2018-01-18 11:30:00,161.28,161.86,160.34,161.09,118762.0,157.1341,157.6992,156.2182,156.949,118762.0
2018-01-18 12:00:00,161.17,163.07,160.82,162.95,69077.0,157.0269,158.8781,156.6859,158.7612,69077.0
2018-01-18 12:30:00,162.96,163.67,162.74,163.26,32282.0,158.7709,159.4626,158.5565,159.0632,32282.0
2018-01-18 13:00:00,163.26,163.46,162.9,163.19,29088.0,159.0632,159.258,158.7124,158.995,29088.0
2018-01-18 13:30:00,163.25,163.26,162.63,163.09,17420.0,159.0534,159.0632,158.4494,158.8976,17420.0
2018-01-18 14:00:00,163.13,163.46,162.95,163.0,41567.0,158.9365,159.258,158.7612,158.8099,41567.0
2018-01-18 14:30:00,163.0,163.02,161.23,161.79,63242.0,158.8099,158.8294,157.0854,157.631,63242.0
2018-01-18 15:00:00,161.79,162.21,161.55,161.55,43093.0,157.631,158.0402,157.3971,157.3971,43093.0
2018-01-18 15:30:00,161.5,161.72,161.2,161.47,112973.0,157.3484,157.5628,157.0561,157.3192,112973.0
2018-01-19 09:30:00,161.48,163.46,161.48,163.46,67469.0,157.4543,159.3849,157.4543,159.3849,67469.0
2018-01-19 10:00:00,163.44,163.98,162.58,163.86,67424.0,159.3654,159.892,158.5269,159.775,67424.0
2018-01-19 10:30:00,163.59,164.57,163.29,164.35,45426.0,159.5117,160.4673,159.2192,160.2528,45426.0
2018-01-19 11:00:00,164.25,164.57,163.15,163.54,47671.0,160.1552,160.4673,159.0827,159.4629,47671.0
2018-01-19 11:30:00,163.66,164.34,163.66,163.98,39300.0,159.58,160.243,159.58,159.892,39300.0
2018-01-19 12:00:00,163.98,164.78,163.82,164.78,47705.0,159.892,160.672,159.736,160.672,47705.0
2018-01-19 12:30:00,164.72,164.76,163.59,163.85,33090.0,160.6135,160.6525,159.5117,159.7652,33090.0
2018-01-19 13:00:00,163.85,163.91,163.1,163.25,47915.0,159.7652,159.8237,159.0339,159.1802,47915.0
2018-01-19 13:30:00,163.25,163.39,162.8,163.04,46627.0,159.1802,159.3167,158.7414,158.9754,46627.0
2018-01-19 14:00:00,163.05,163.63,162.89,163.59,25101.0,158.9852,159.5507,158.8291,159.5117,25101.0
2018-01-19 14:30:00,163.59,163.73,163.01,163.1,20544.0,159.5117,159.6482,158.9462,159.0339,20544.0
2018-01-19 15:00:00,163.1,163.18,162.81,163.0,31273.0,159.0339,159.1119,158.7511,158.9364,31273.0
2018-01-19 15:30:00,163.08,163.15,162.77,163.15,85862.0,159.0144,159.0827,158.7121,159.0827,85862.0
2018-01-22 09:30:00,163.01,163.4,161.44,163.18,53365.0,158.9462,159.3264,157.4153,159.1119,53365.0
2018-01-22 10:00:00,163.16,163.33,162.31,162.74,52050.0,159.0924,159.2582,158.2636,158.6829,52050.0
2018-01-22 10:30:00,162.74,163.53,162.71,163.17,34539.0,158.6829,159.4532,158.6536,159.1022,34539.0
2018-01-22 11:00:00,163.15,163.34,162.3,162.41,26317.0,159.0827,159.2679,158.2539,158.3611,26317.0
2018-01-22 11:30:00,162.3,163.25,162.3,163.25,18853.0,158.2539,159.1802,158.2539,159.1802,18853.0
2018-01-22 12:00:00,163.38,164.47,163.33,164.31,12850.0,159.3069,160.3698,159.2582,160.2137,12850.0
2018-01-22 12:30:00,164.36,164.92,164.36,164.84,16400.0,160.2625,160.8085,160.2625,160.7305,16400.0
2018-01-22 13:00:00,164.82,165.98,164.71,165.92,27163.0,160.711,161.8421,160.6038,161.7836,27163.0
2018-01-22 13:30:00,165.98,166.38,165.88,166.22,19641.0,161.8421,162.2321,161.7446,162.0761,19641.0
2018-01-22 14:00:00,166.28,166.38,165.65,165.78,24314.0,162.1346,162.2321,161.5203,161.6471,24314.0
2018-01-22 14:30:00,165.87,166.6,165.82,166.58,21217.0,161.7349,162.4467,161.6861,162.4272,21217.0
2018-01-22 15:00:00,166.58,166.58,165.68,165.75,33996.0,162.4272,162.4272,161.5496,161.6178,33996.0
2018-01-22 15:30:00,165.75,165.91,165.44,165.71,77256.0,161.6178,161.7739,161.3156,161.5788,77256.0
2018-01-23 09:30:00,165.37,167.46,164.91,166.13,49039.0,161.2473,163.2852,160.7988,161.9884,49039.0
2018-01-23 10:00:00,166.15,166.39,164.93,166.39,43485.0,162.0079,162.2419,160.8183,162.2419,43485.0
2018-01-23 10:30:00,166.41,166.49,165.66,166.32,30598.0,162.2614,162.3394,161.5301,162.1736,30598.0
2018-01-23 11:00:00,166.47,167.3,166.06,167.1,29517.0,162.3199,163.1292,161.9201,162.9342,29517.0
2018-01-23 11:30:00,167.19,167.36,166.91,166.99,23555.0,163.022,163.1877,162.7489,162.8269,23555.0
2018-01-23 12:00:00,166.98,167.23,166.85,167.0,29641.0,162.8172,163.061,162.6904,162.8367,29641.0
2018-01-23 12:30:00,166.99,167.16,166.81,166.94,21161.0,162.8269,162.9927,162.6514,162.7782,21161.0
2018-01-23 13:00:00,166.93,167.27,166.64,167.2,24840.0,162.7684,163.1,162.4857,163.0317,24840.0
2018-01-23 13:30:00,167.22,167.64,167.11,167.3,20484.0,163.0512,163.4607,162.9439,163.1292,20484.0
2018-01-23 14:00:00,167.3,167.62,167.27,167.44,23685.0,163.1292,163.4412,163.1,163.2657,23685.0
2018-01-23 14:30:00,167.52,167.92,167.43,167.76,18986.0,163.3437,163.7338,163.256,163.5777,18986.0
2018-01-23 15:00:00,167.81,167.81,167.0,167.08,27912.0,163.6265,163.6265,162.8367,162.9147,27912.0
2018-01-23 15:30:00,167.12,167.23,166.56,166.73,103758.0,162.9537,163.061,162.4077,162.5734,103758.0
2018-01-24 09:30:00,167.82,169.47,167.82,168.69,53903.0,163.6362,165.2451,163.6362,164.4846,53903.0
2018-01-24 10:00:00,168.76,170.18,168.51,170.18,64706.0,164.5528,165.9374,164.309,165.9374,64706.0
2018-01-24 10:30:00,170.08,170.32,168.52,168.58,50478.0,165.8399,166.0739,164.3188,164.3773,50478.0
2018-01-24 11:00:00,168.53,168.68,167.04,167.49,38016.0,164.3285,164.4748,162.8757,163.3145,38016.0
2018-01-24 11:30:00,167.49,167.5,166.12,166.47,36569.0,163.3145,163.3242,161.9786,162.3199,36569.0
2018-01-24 12:00:00,166.35,166.81,165.69,165.99,31754.0,162.2029,162.6514,161.5593,161.8519,31754.0
2018-01-24 12:30:00,166.06,166.12,165.31,165.86,26780.0,161.9201,161.9786,161.1888,161.7251,26780.0
2018-01-24 13:00:00,165.85,166.0,165.03,165.56,30963.0,161.7154,161.8616,160.9158,161.4326,30963.0
2018-01-24 13:30:00,165.6,166.62,165.54,166.27,17304.0,161.4716,162.4662,161.4131,162.1249,17304.0
2018-01-24 14:00:00,166.25,167.45,166.19,167.05,25681.0,162.1054,163.2755,162.0469,162.8854,25681.0
2018-01-24 14:30:00,166.96,167.32,166.53,166.99,34362.0,162.7977,163.1487,162.3784,162.8269,34362.0
2018-01-24 15:00:00,166.99,167.48,166.99,167.12,25195.0,162.8269,163.3047,162.8269,162.9537,25195.0
2018-01-24 15:30:00,167.19,167.5,166.73,166.89,73169.0,163.022,163.3242,162.5734,162.7294,73169.0
2018-01-25 09:30:00,167.42,167.42,165.39,165.69,22414.0,163.2462,163.2462,161.2668,161.5593,22414.0
2018-01-25 10:00:00,165.97,166.31,164.42,166.05,45452.0,161.8324,162.1639,160.321,161.9104,45452.0
2018-01-25 10:30:00,166.2,166.24,164.56,165.54,66524.0,162.0566,162.0956,160.4575,161.4131,66524.0
2018-01-25 11:00:00,165.55,166.75,165.32,166.66,28118.0,161.4228,162.5929,161.1986,162.5052,28118.0
2018-01-25 11:30:00,166.74,167.94,166.74,167.02,40905.0,162.5832,163.7533,162.5832,162.8562,40905.0
2018-01-25 12:00:00,167.18,167.31,166.7,166.7,27676.0,163.0122,163.139,162.5442,162.5442,27676.0
2018-01-25 12:30:00,166.35,167.44,166.35,167.09,14205.0,162.2029,163.2657,162.2029,162.9244,14205.0
2018-01-25 13:00:00,167.02,167.05,166.42,166.7,12991.0,162.8562,162.8854,162.2711,162.5442,12991.0
2018-01-25 13:30:00,166.7,167.1,166.7,166.88,36091.0,162.5442,162.9342,162.5442,162.7197,36091.0
2018-01-25 14:00:00,166.89,167.31,166.21,166.21,12804.0,162.7294,163.139,162.0664,162.0664,12804.0
2018-01-25 14:30:00,166.22,166.7,166.02,166.56,45305.0,162.0761,162.5442,161.8811,162.4077,45305.0
2018-01-25 15:00:00,166.42,166.96,166.19,166.95,25721.0,162.2711,162.7977,162.0469,162.7879,25721.0
2018-01-25 15:30:00,166.92,167.14,166.72,167.06,47505.0,162.7587,162.9732,162.5637,162.8952,47505.0
2018-01-26 09:30:00,167.79,168.3,166.95,168.3,38242.0,163.607,164.1043,162.7879,164.1043,38242.0
2018-01-26 10:00:00,168.3,168.3,166.7,167.19,43022.0,164.1043,164.1043,162.5442,163.022,43022.0
2018-01-26 10:30:00,167.26,168.7,167.26,168.43,40185.0,163.0902,164.4943,163.0902,164.231,40185.0
2018-01-26 11:00:00,168.38,169.1,168.27,168.95,33942.0,164.1823,164.8843,164.075,164.7381,33942.0
2018-01-26 11:30:00,168.96,169.07,168.41,168.47,30098.0,164.7478,164.8551,164.2115,164.27,30098.0
2018-01-26 12:00:00,168.47,168.75,168.1,168.58,46282.0,164.27,164.5431,163.9093,164.3773,46282.0
2018-01-26 12:30:00,168.52,168.63,168.29,168.33,23233.0,164.3188,164.4261,164.0945,164.1335,23233.0
2018-01-26 13:00:00,168.35,168.95,168.29,168.73,27608.0,164.153,164.7381,164.0945,164.5236,27608.0
2018-01-26 13:30:00,168.66,168.78,167.44,167.44,34954.0,164.4553,164.5723,163.2657,163.2657,34954.0
2018-01-26 14:00:00,167.51,167.54,166.87,166.89,34211.0,163.334,163.3632,162.7099,162.7294,34211.0
2018-01-26 14:30:00,166.94,168.17,166.79,167.7,34243.0,162.7782,163.9775,162.6319,163.5192,34243.0
2018-01-26 15:00:00,167.7,168.31,167.61,168.18,30176.0,163.5192,164.114,163.4315,163.9873,30176.0
2018-01-26 15:30:00,168.18,168.47,168.05,168.37,68901.0,163.9873,164.27,163.8605,164.1725,68901.0
2018-01-29 09:30:00,167.73,168.25,166.57,166.88,14495.0,163.5485,164.0555,162.4174,162.7197,14495.0
2018-01-29 10:00:00,166.79,166.85,166.05,166.76,17866.0,162.6319,162.6904,161.9104,162.6027,17866.0
2018-01-29 10:30:00,166.82,166.82,164.77,165.35,23667.0,162.6612,162.6612,160.6623,161.2278,23667.0
2018-01-29 11:00:00,165.43,165.51,164.81,165.41,16387.0,161.3058,161.3838,160.7013,161.2863,16387.0
2018-01-29 11:30:00,165.48,165.74,164.56,164.7,22085.0,161.3546,161.6081,160.4575,160.594,22085.0
2018-01-29 12:00:00,164.59,164.59,163.38,163.58,25606.0,160.4868,160.4868,159.3069,159.5019,25606.0
2018-01-29 12:30:00,163.74,163.74,163.24,163.61,9518.0,159.658,159.658,159.1704,159.5312,9518.0
2018-01-29 13:00:00,163.65,163.82,163.47,163.48,14451.0,159.5702,159.736,159.3947,159.4044,14451.0
2018-01-29 13:30:00,163.54,163.66,163.25,163.39,21217.0,159.4629,159.58,159.1802,159.3167,21217.0
2018-01-29 14:00:00,163.53,163.85,163.46,163.75,12030.0,159.4532,159.7652,159.3849,159.6677,12030.0
2018-01-29 14:30:00,163.81,164.39,163.6,164.01,22119.0,159.7262,160.2918,159.5214,159.9212,22119.0
2018-01-29 15:00:00,164.02,164.13,163.59,163.73,19996.0,159.931,160.0382,159.5117,159.6482,19996.0
2018-01-29 15:30:00,163.67,163.77,163.05,163.56,84413.0,159.5897,159.6872,158.9852,159.4824,84413.0
2018-01-30 09:30:00,162.4,163.3,161.3,161.3,42619.0,158.3514,159.2289,157.2788,157.2788,42619.0
2018-01-30 10:00:00,161.29,161.3,160.1,160.76,64337.0,157.269,157.2788,156.1087,156.7523,64337.0
2018-01-30 10:30:00,160.67,161.52,160.53,160.71,39845.0,156.6645,157.4933,156.528,156.7035,39845.0
2018-01-30 11:00:00,160.81,161.19,160.35,160.69,36769.0,156.801,157.1715,156.3525,156.684,36769.0
2018-01-30 11:30:00,160.63,161.34,160.5,160.55,24331.0,156.6255,157.3178,156.4987,156.5475,24331.0
2018-01-30 12:00:00,160.55,160.64,159.43,160.37,51075.0,156.5475,156.6352,155.4554,156.372,51075.0
2018-01-30 12:30:00,160.22,160.67,160.1,160.28,52436.0,156.2257,156.6645,156.1087,156.2842,52436.0
2018-01-30 13:00:00,160.2,160.54,159.39,159.56,16102.0,156.2062,156.5377,155.4164,155.5822,16102.0
2018-01-30 13:30:00,159.44,159.98,159.16,159.75,27150.0,155.4652,155.9917,155.1921,155.7674,27150.0
2018-01-30 14:00:00,159.7,159.99,159.16,159.28,14431.0,155.7187,156.0014,155.1921,155.3091,14431.0
2018-01-30 14:30:00,159.28,159.28,158.79,158.89,24015.0,155.3091,155.3091,154.8314,154.9289,24015.0
2018-01-30 15:00:00,158.83,159.27,158.77,158.86,26349.0,154.8704,155.2994,154.8119,154.8996,26349.0
2018-01-30 15:30:00,158.81,159.05,158.28,158.3,105198.0,154.8509,155.0849,154.3341,154.3536,105198.0
2018-01-31 09:30:00,159.25,159.88,157.71,158.07,23768.0,155.2799,155.8942,153.7783,154.1293,23768.0
2018-01-31 10:00:00,157.95,158.09,157.0,157.0,27288.0,154.0123,154.1488,153.086,153.086,27288.0
2018-01-31 10:30:00,156.88,156.99,155.62,155.98,31490.0,152.969,153.0762,151.7404,152.0914,31490.0
2018-01-31 11:00:00,155.92,156.93,155.62,156.61,29784.0,152.0329,153.0177,151.7404,152.7057,29784.0
2018-01-31 11:30:00,156.56,156.85,156.08,156.8,29411.0,152.657,152.9397,152.1889,152.891,29411.0
2018-01-31 12:00:00,156.65,156.86,156.1,156.11,30433.0,152.7447,152.9495,152.2084,152.2182,30433.0
2018-01-31 12:30:00,156.11,156.31,155.8,155.96,23695.0,152.2182,152.4132,151.9159,152.0719,23695.0
2018-01-31 13:00:00,155.98,156.14,155.54,155.74,25892.0,152.0914,152.2474,151.6624,151.8574,25892.0
2018-01-31 13:30:00,155.73,155.75,154.51,154.51,41943.0,151.8476,151.8671,150.6581,150.6581,41943.0
2018-01-31 14:00:00,154.86,155.0,154.0,154.24,66318.0,150.9993,151.1358,150.1608,150.3948,66318.0
2018-01-31 14:30:00,154.25,154.44,153.24,154.0,30805.0,150.4045,150.5898,149.4197,150.1608,30805.0
2018-01-31 15:00:00,153.9,154.0,153.44,154.0,43172.0,150.0633,150.1608,149.6147,150.1608,43172.0
2018-01-31 15:30:00,154.0,154.76,153.93,154.41,261944.0,150.1608,150.9018,150.0925,150.5606,261944.0
2018-02-01 09:30:00,153.8,154.85,153.02,153.87,28482.0,149.9658,150.9896,149.2052,150.034,28482.0
2018-02-01 10:00:00,153.78,153.99,152.87,153.14,24447.0,149.9463,150.151,149.0589,149.3222,24447.0
2018-02-01 10:30:00,153.19,153.88,152.43,152.44,61890.0,149.371,150.0438,148.6299,148.6397,61890.0
2018-02-01 11:00:00,152.6,153.38,151.51,153.04,93028.0,148.7957,149.5562,147.7329,149.2247,93028.0
2018-02-01 11:30:00,152.77,153.9,152.77,153.9,32618.0,148.9614,150.0633,148.9614,150.0633,32618.0
2018-02-01 12:00:00,153.87,154.0,153.61,153.63,27072.0,150.034,150.1608,149.7805,149.8,27072.0
2018-02-01 12:30:00,153.67,153.96,153.65,153.84,27267.0,149.839,150.1218,149.8195,150.0048,27267.0
2018-02-01 13:00:00,153.9,154.0,153.77,153.86,29125.0,150.0633,150.1608,149.9365,150.0243,29125.0
2018-02-01 13:30:00,153.81,153.92,152.74,152.99,18301.0,149.9755,150.0828,148.9322,149.176,18301.0
2018-02-01 14:00:00,153.03,153.41,152.29,153.03,20829.0,149.215,149.5855,148.4934,149.215,20829.0
2018-02-01 14:30:00,153.03,154.0,152.87,153.73,33195.0,149.215,150.1608,149.0589,149.8975,33195.0
2018-02-01 15:00:00,153.73,153.95,153.42,153.42,37782.0,149.8975,150.112,149.5952,149.5952,37782.0
2018-02-01 15:30:00,153.31,153.82,152.99,153.64,142100.0,149.488,149.9853,149.176,149.8098,142100.0
2018-02-02 09:30:00,152.32,153.07,151.8,152.05,19053.0,148.5227,149.254,148.0156,148.2594,19053.0
2018-02-02 10:00:00,151.81,152.0,150.99,150.99,82575.0,148.0254,148.2106,147.2258,147.2258,82575.0
2018-02-02 10:30:00,150.86,151.61,150.74,151.12,28535.0,147.0991,147.8304,146.982,147.3526,28535.0
2018-02-02 11:00:00,151.09,151.29,150.56,150.9,14220.0,147.3233,147.5183,146.8065,147.1381,14220.0
2018-02-02 11:30:00,150.72,150.91,149.77,149.77,44637.0,146.9625,147.1478,146.0362,146.0362,44637.0
2018-02-02 12:00:00,149.72,150.41,149.51,150.41,80028.0,145.9875,146.6603,145.7827,146.6603,80028.0
2018-02-02 12:30:00,150.46,151.07,150.18,150.78,19228.0,146.709,147.3038,146.436,147.0211,19228.0
2018-02-02 13:00:00,150.5,150.69,150.09,150.1,9463.0,146.748,146.9333,146.3483,146.358,9463.0
2018-02-02 13:30:00,150.21,150.29,149.65,150.17,19843.0,146.4653,146.5433,145.9192,146.4263,19843.0
2018-02-02 14:00:00,150.18,150.18,149.08,149.08,30286.0,146.436,146.436,145.3634,145.3634,30286.0
2018-02-02 14:30:00,149.15,149.98,149.13,149.68,32983.0,145.4317,146.241,145.4122,145.9485,32983.0
2018-02-02 15:00:00,149.61,150.43,149.04,150.25,37835.0,145.8802,146.6798,145.3244,146.5043,37835.0
2018-02-02 15:30:00,150.19,150.24,149.61,149.91,123048.0,146.4458,146.4945,145.8802,146.1727,123048.0
2018-02-05 09:30:00,148.76,150.0,148.74,148.74,15529.0,145.0514,146.2605,145.0319,145.0319,15529.0
2018-02-05 10:00:00,148.42,149.43,148.23,148.63,15461.0,144.7199,145.7047,144.5346,144.9247,15461.0
2018-02-05 10:30:00,148.65,148.83,148.04,148.3,16338.0,144.9442,145.1197,144.3494,144.6029,16338.0
2018-02-05 11:00:00,148.34,148.39,146.9,146.9,15878.0,144.6419,144.6906,143.2378,143.2378,15878.0
2018-02-05 11:30:00,146.89,146.89,146.24,146.24,25587.0,143.228,143.228,142.5942,142.5942,25587.0
2018-02-05 12:00:00,146.39,147.26,145.58,147.26,62899.0,142.7405,143.5888,141.9507,143.5888,62899.0
2018-02-05 12:30:00,147.2,147.51,146.61,146.61,11870.0,143.5303,143.8326,142.955,142.955,11870.0
2018-02-05 13:00:00,146.37,146.57,145.19,145.77,23022.0,142.721,142.916,141.5704,142.136,23022.0
2018-02-05 13:30:00,145.82,146.91,145.69,146.83,19661.0,142.1847,143.2475,142.0579,143.1695,19661.0
2018-02-05 14:00:00,146.89,146.92,145.71,146.2,15485.0,143.228,143.2573,142.0774,142.5552,15485.0
2018-02-05 14:30:00,146.06,146.06,144.63,144.97,19384.0,142.4187,142.4187,141.0244,141.3559,19384.0
2018-02-05 15:00:00,144.86,147.25,144.15,147.25,58516.0,141.2486,143.5791,140.5563,143.5791,58516.0
2018-02-05 15:30:00,146.95,147.22,144.85,145.19,181064.0,143.2865,143.5498,141.2389,141.5704,181064.0
2018-02-06 09:30:00,142.0,149.2,142.0,148.31,77312.0,138.4599,145.4804,138.4599,144.6126,77312.0
2018-02-06 10:00:00,148.36,149.74,146.89,148.06,92237.0,144.6614,146.007,143.228,144.3689,92237.0
2018-02-06 10:30:00,147.97,149.1,146.93,147.66,95183.0,144.2811,145.3829,143.267,143.9788,95183.0
2018-02-06 11:00:00,147.59,147.98,146.47,146.77,48470.0,143.9106,144.2909,142.8185,143.111,48470.0
2018-02-06 11:30:00,146.76,147.05,145.37,145.38,73030.0,143.1013,143.384,141.7459,141.7557,73030.0
2018-02-06 12:00:00,145.6,147.39,145.58,147.38,40619.0,141.9702,143.7156,141.9507,143.7058,40619.0
2018-02-06 12:30:00,147.53,148.31,146.35,146.7,24599.0,143.8521,144.6126,142.7015,143.0428,24599.0
2018-02-06 13:00:00,146.94,147.85,145.94,147.13,27955.0,143.2768,144.1641,142.3017,143.462,27955.0
2018-02-06 13:30:00,147.39,148.37,146.55,146.89,39372.0,143.7156,144.6711,142.8965,143.228,39372.0
2018-02-06 14:00:00,146.75,147.67,146.57,146.86,24583.0,143.0915,143.9886,142.916,143.1988,24583.0
2018-02-06 14:30:00,146.88,148.7,146.57,148.6,28664.0,143.2183,144.9929,142.916,144.8954,28664.0
2018-02-06 15:00:00,148.86,150.0,148.35,148.66,63887.0,145.1489,146.2605,144.6516,144.9539,63887.0
2018-02-06 15:30:00,148.69,149.93,147.79,148.91,185695.0,144.9832,146.1922,144.1056,145.1977,185695.0
2018-02-07 09:30:00,147.98,150.0,147.98,149.73,50689.0,144.2909,146.2605,144.2909,145.9972,50689.0
2018-02-07 10:00:00,149.9,150.0,149.3,149.79,56811.0,146.163,146.2605,145.5779,146.0557,56811.0
2018-02-07 10:30:00,149.79,150.67,149.34,150.49,62545.0,146.0557,146.9138,145.617,146.7383,62545.0
2018-02-07 11:00:00,150.27,150.65,149.52,149.52,22855.0,146.5238,146.8943,145.7925,145.7925,22855.0
2018-02-07 11:30:00,149.52,150.0,148.87,150.0,24590.0,145.7925,146.2605,145.1587,146.2605,24590.0
2018-02-07 12:00:00,149.94,150.19,149.7,150.0,21231.0,146.202,146.4458,145.968,146.2605,21231.0
2018-02-07 12:30:00,150.0,150.14,149.53,149.59,45952.0,146.2605,146.397,145.8022,145.8607,45952.0
2018-02-07 13:00:00,149.74,149.8,148.63,149.59,30664.0,146.007,146.0655,144.9247,145.8607,30664.0
2018-02-07 13:30:00,149.85,150.22,149.37,149.9,40002.0,146.1142,146.475,145.6462,146.163,40002.0
2018-02-07 14:00:00,149.89,150.0,149.36,150.0,16625.0,146.1532,146.2605,145.6365,146.2605,16625.0
2018-02-07 14:30:00,150.0,150.0,148.52,149.09,14215.0,146.2605,146.2605,144.8174,145.3732,14215.0
2018-02-07 15:00:00,149.48,150.0,149.46,149.9,25960.0,145.7535,146.2605,145.734,146.163,25960.0
2018-02-07 15:30:00,149.94,149.94,148.1,148.15,59063.0,146.202,146.202,144.4079,144.4566,59063.0
2018-02-08 09:30:00,148.15,148.15,146.28,147.3,18961.0,144.4566,144.4566,142.6332,143.6278,18961.0
2018-02-08 10:00:00,147.27,147.65,146.51,146.67,15541.0,143.5986,143.9691,142.8575,143.0135,15541.0
2018-02-08 10:30:00,146.8,147.79,146.44,146.49,12622.0,143.1403,144.1056,142.7892,142.838,12622.0
2018-02-08 11:00:00,146.44,146.8,145.21,145.82,17817.0,142.7892,143.1403,141.5899,142.1847,17817.0
2018-02-08 11:30:00,145.89,147.4,145.67,146.23,22567.0,142.253,143.7253,142.0384,142.5845,22567.0
2018-02-08 12:00:00,146.08,146.49,145.52,145.89,12942.0,142.4382,142.838,141.8922,142.253,12942.0
2018-02-08 12:30:00,146.0,146.0,145.34,145.64,29233.0,142.3602,142.3602,141.7167,142.0092,29233.0
2018-02-08 13:00:00,145.84,147.38,145.45,146.75,22447.0,142.2042,143.7058,141.8239,143.0915,22447.0
2018-02-08 13:30:00,146.75,148.7,146.6,148.29,27966.0,143.0915,144.9929,142.9453,144.5931,27966.0
2018-02-08 14:00:00,148.47,148.77,147.79,147.79,30318.0,144.7686,145.0612,144.1056,144.1056,30318.0
2018-02-08 14:30:00,147.58,148.03,147.01,147.21,16937.0,143.9008,144.3396,143.345,143.5401,16937.0
2018-02-08 15:00:00,147.09,147.65,146.64,147.11,30956.0,143.423,143.9691,142.9843,143.4425,30956.0
2018-02-08 15:30:00,147.12,147.26,145.41,145.41,146098.0,143.4523,143.5888,141.7849,141.7849,146098.0
2018-02-09 09:30:00,146.95,147.49,145.69,145.69,21967.0,143.2865,143.8131,142.0579,142.0579,21967.0
2018-02-09 10:00:00,145.84,146.74,145.32,145.5,20544.0,142.2042,143.0818,141.6972,141.8727,20544.0
2018-02-09 10:30:00,145.28,145.5,142.38,143.89,25100.0,141.6582,141.8727,138.8305,140.3028,25100.0
2018-02-09 11:00:00,143.83,145.38,143.22,143.39,18095.0,140.2443,141.7557,139.6495,139.8153,18095.0
2018-02-09 11:30:00,143.73,144.54,142.28,142.3,22025.0,140.1468,140.9366,138.733,138.7525,22025.0
2018-02-09 12:00:00,142.21,142.65,141.77,142.56,40697.0,138.6647,139.0937,138.2357,139.006,40697.0
2018-02-09 12:30:00,142.57,143.64,141.99,143.51,22173.0,139.0157,140.0591,138.4502,139.9323,22173.0
2018-02-09 13:00:00,143.34,143.88,142.71,143.42,29001.0,139.7665,140.2931,139.1522,139.8445,29001.0
2018-02-09 13:30:00,143.3,146.31,143.29,145.67,30749.0,139.7275,142.6625,139.7178,142.0384,30749.0
2018-02-09 14:00:00,145.88,148.32,145.88,147.31,27205.0,142.2432,144.6224,142.2432,143.6376,27205.0
2018-02-09 14:30:00,147.35,147.37,146.27,146.32,19972.0,143.6766,143.6961,142.6235,142.6722,19972.0
2018-02-09 15:00:00,146.15,146.5,144.87,146.15,28366.0,142.5065,142.8478,141.2584,142.5065,28366.0
2018-02-09 15:30:00,146.11,148.62,146.11,147.05,73591.0,142.4675,144.9149,142.4675,143.384,73591.0
2018-02-12 09:30:00,148.07,149.21,146.92,148.03,35310.0,144.3786,145.4902,143.2573,144.3396,35310.0
2018-02-12 10:00:00,148.34,149.46,147.89,148.91,37933.0,144.6419,145.734,144.2031,145.1977,37933.0
2018-02-12 10:30:00,148.82,150.78,148.57,150.48,28163.0,145.1099,147.0211,144.8661,146.7285,28163.0
2018-02-12 11:00:00,150.26,150.81,149.45,150.35,29556.0,146.514,147.0503,145.7242,146.6018,29556.0
2018-02-12 11:30:00,150.31,151.48,150.0,151.48,13078.0,146.5628,147.7036,146.2605,147.7036,13078.0
2018-02-12 12:00:00,151.53,152.02,151.03,151.69,15693.0,147.7524,148.2301,147.2648,147.9084,15693.0
2018-02-12 12:30:00,151.47,152.14,151.1,151.47,23791.0,147.6939,148.3471,147.3331,147.6939,23791.0
2018-02-12 13:00:00,151.42,151.78,150.82,151.36,18058.0,147.6451,147.9961,147.0601,147.5866,18058.0
2018-02-12 13:30:00,151.53,152.92,151.46,152.42,18779.0,147.7524,149.1077,147.6841,148.6202,18779.0
2018-02-12 14:00:00,152.31,152.61,151.58,152.2,16399.0,148.5129,148.8054,147.8011,148.4057,16399.0
2018-02-12 14:30:00,152.12,152.2,151.04,151.05,25743.0,148.3276,148.4057,147.2746,147.2843,25743.0
2018-02-12 15:00:00,151.0,152.0,151.0,151.67,25005.0,147.2356,148.2106,147.2356,147.8889,25005.0
2018-02-12 15:30:00,151.65,151.78,150.37,150.5,94494.0,147.8694,147.9961,146.6213,146.748,94494.0
2018-02-13 09:30:00,149.51,150.31,148.04,148.6,11383.0,145.7827,146.5628,144.3494,144.8954,11383.0
2018-02-13 10:00:00,148.73,149.11,148.23,148.8,13393.0,145.0222,145.3927,144.5346,145.0904,13393.0
2018-02-13 10:30:00,148.83,150.1,148.33,150.0,22543.0,145.1197,146.358,144.6321,146.2605,22543.0
2018-02-13 11:00:00,150.03,150.4,149.68,150.31,17275.0,146.2897,146.6505,145.9485,146.5628,17275.0
2018-02-13 11:30:00,150.44,150.91,149.72,150.12,14036.0,146.6895,147.1478,145.9875,146.3775,14036.0
2018-02-13 12:00:00,149.97,149.97,148.88,148.93,7200.0,146.2312,146.2312,145.1684,145.2172,7200.0
2018-02-13 12:30:00,148.83,149.06,148.58,148.66,5764.0,145.1197,145.3439,144.8759,144.9539,5764.0
2018-02-13 13:00:00,148.61,149.84,148.57,149.34,10892.0,144.9051,146.1045,144.8661,145.617,10892.0
2018-02-13 13:30:00,149.47,149.83,149.17,149.49,9618.0,145.7437,146.0947,145.4512,145.7632,9618.0
2018-02-13 14:00:00,149.36,149.44,148.83,149.1,9500.0,145.6365,145.7145,145.1197,145.3829,9500.0
2018-02-13 14:30:00,149.07,149.23,148.68,149.02,9750.0,145.3537,145.5097,144.9734,145.3049,9750.0
2018-02-13 15:00:00,148.92,148.92,148.23,148.7,19970.0,145.2074,145.2074,144.5346,144.9929,19970.0
2018-02-13 15:30:00,148.62,149.38,148.51,148.88,77321.0,144.9149,145.656,144.8076,145.1684,77321.0
2018-02-14 09:30:00,146.63,148.22,146.4,147.02,27163.0,142.9745,144.5249,142.7502,143.3548,27163.0
2018-02-14 10:00:00,146.96,148.85,146.72,148.47,18692.0,143.2963,145.1392,143.0623,144.7686,18692.0
2018-02-14 10:30:00,148.55,149.73,148.21,149.03,14191.0,144.8466,145.9972,144.5151,145.3147,14191.0
2018-02-14 11:00:00,149.14,149.42,148.4,148.41,17588.0,145.4219,145.695,144.7004,144.7101,17588.0
2018-02-14 11:30:00,148.51,148.93,148.21,148.75,9847.0,144.8076,145.2172,144.5151,145.0417,9847.0
2018-02-14 12:00:00,148.58,148.83,148.33,148.83,9068.0,144.8759,145.1197,144.6321,145.1197,9068.0
2018-02-14 12:30:00,148.76,149.34,148.39,149.17,10066.0,145.0514,145.617,144.6906,145.4512,10066.0
2018-02-14 13:00:00,149.25,150.06,149.24,149.31,12404.0,145.5292,146.319,145.5194,145.5877,12404.0
2018-02-14 13:30:00,149.23,149.99,149.23,149.73,11255.0,145.5097,146.2507,145.5097,145.9972,11255.0
2018-02-14 14:00:00,149.77,150.35,149.76,149.93,18236.0,146.0362,146.6018,146.0265,146.1922,18236.0
2018-02-14 14:30:00,149.86,151.27,149.81,150.97,30457.0,146.124,147.4988,146.0752,147.2063,30457.0
2018-02-14 15:00:00,151.03,151.74,150.97,151.24,26520.0,147.2648,147.9571,147.2063,147.4696,26520.0
2018-02-14 15:30:00,151.15,152.08,151.1,151.67,78810.0,147.3818,148.2886,147.3331,147.8889,78810.0
2018-02-15 09:30:00,152.28,154.63,152.2,153.19,26990.0,148.4837,150.7751,148.4057,149.371,26990.0
2018-02-15 10:00:00,153.06,153.54,152.69,153.16,21621.0,149.2442,149.7122,148.8834,149.3417,21621.0
2018-02-15 10:30:00,153.15,153.6,153.0,153.44,23120.0,149.332,149.7707,149.1857,149.6147,23120.0
2018-02-15 11:00:00,153.44,154.31,153.13,154.2,22961.0,149.6147,150.463,149.3125,150.3558,22961.0
2018-02-15 11:30:00,154.2,154.78,153.95,154.63,12489.0,150.3558,150.9213,150.112,150.7751,12489.0
2018-02-15 12:00:00,154.63,154.87,154.08,154.43,12049.0,150.7751,151.0091,150.2388,150.5801,12049.0
2018-02-15 12:30:00,154.48,154.82,154.48,154.82,9329.0,150.6288,150.9603,150.6288,150.9603,9329.0
2018-02-15 13:00:00,154.87,155.17,154.75,154.75,6810.0,151.0091,151.3016,150.8921,150.8921,6810.0
2018-02-15 13:30:00,154.58,154.75,154.13,154.2,5800.0,150.7263,150.8921,150.2875,150.3558,5800.0
2018-02-15 14:00:00,154.39,154.74,154.28,154.4,16487.0,150.5411,150.8823,150.4338,150.5508,16487.0
2018-02-15 14:30:00,154.35,154.36,153.67,153.86,25187.0,150.5021,150.5118,149.839,150.0243,25187.0
2018-02-15 15:00:00,154.02,154.26,153.55,153.55,30348.0,150.1803,150.4143,149.722,149.722,30348.0
2018-02-15 15:30:00,153.46,153.53,153.03,153.49,62537.0,149.6342,149.7025,149.215,149.6635,62537.0
2018-02-16 09:30:00,153.12,154.24,152.34,152.59,18227.0,149.3027,150.3948,148.5422,148.7859,18227.0
2018-02-16 10:00:00,152.23,152.81,151.7,152.6,39600.0,148.4349,149.0004,147.9181,148.7957,39600.0
2018-02-16 10:30:00,152.65,152.81,151.94,152.09,12377.0,148.8444,149.0004,148.1521,148.2984,12377.0
2018-02-16 11:00:00,151.91,152.65,151.91,152.32,14330.0,148.1229,148.8444,148.1229,148.5227,14330.0
2018-02-16 11:30:00,152.38,152.93,152.37,152.6,27148.0,148.5812,149.1175,148.5714,148.7957,27148.0
2018-02-16 12:00:00,152.55,152.83,152.26,152.35,22503.0,148.7469,149.0199,148.4642,148.5519,22503.0
2018-02-16 12:30:00,152.59,152.96,152.28,152.28,10100.0,148.7859,149.1467,148.4837,148.4837,10100.0
2018-02-16 13:00:00,152.51,152.61,151.52,151.52,9950.0,148.7079,148.8054,147.7426,147.7426,9950.0
2018-02-16 13:30:00,151.48,152.33,151.29,152.2,10485.0,147.7036,148.5324,147.5183,148.4057,10485.0
2018-02-16 14:00:00,152.39,152.58,151.4,151.6,12758.0,148.5909,148.7762,147.6256,147.8206,12758.0
2018-02-16 14:30:00,151.79,152.3,151.58,152.1,11262.0,148.0059,148.5032,147.8011,148.3081,11262.0
2018-02-16 15:00:00,152.22,152.25,151.45,151.65,24441.0,148.4252,148.4544,147.6743,147.8694,24441.0
2018-02-16 15:30:00,151.87,151.87,151.12,151.16,39237.0,148.0839,148.0839,147.3526,147.3916,39237.0
2018-02-20 09:30:00,150.57,151.4,150.33,150.33,15281.0,146.8163,147.6256,146.5823,146.5823,15281.0
2018-02-20 10:00:00,150.28,150.41,149.6,149.79,27172.0,146.5335,146.6603,145.8705,146.0557,27172.0
2018-02-20 10:30:00,149.64,150.16,149.04,149.92,24723.0,145.9095,146.4165,145.3244,146.1825,24723.0
2018-02-20 11:00:00,150.0,150.6,149.71,150.17,23409.0,146.2605,146.8455,145.9777,146.4263,23409.0
2018-02-20 11:30:00,150.03,150.59,149.86,150.21,17784.0,146.2897,146.8358,146.124,146.4653,17784.0
2018-02-20 12:00:00,150.17,150.31,149.58,149.66,19631.0,146.4263,146.5628,145.851,145.929,19631.0
2018-02-20 12:30:00,149.78,150.11,149.44,149.88,14199.0,146.046,146.3678,145.7145,146.1435,14199.0
2018-02-20 13:00:00,150.0,150.04,148.6,148.6,8446.0,146.2605,146.2995,144.8954,144.8954,8446.0
2018-02-20 13:30:00,148.57,149.18,148.5,149.05,10882.0,144.8661,145.4609,144.7979,145.3342,10882.0
2018-02-20 14:00:00,149.08,149.08,148.11,148.51,17753.0,145.3634,145.3634,144.4176,144.8076,17753.0
2018-02-20 14:30:00,148.48,149.15,148.48,148.84,21559.0,144.7784,145.4317,144.7784,145.1294,21559.0
2018-02-20 15:00:00,148.83,149.26,148.4,148.56,23536.0,145.1197,145.5389,144.7004,144.8564,23536.0
2018-02-20 15:30:00,148.55,149.0,148.31,148.85,83254.0,144.8466,145.2854,144.6126,145.1392,83254.0
2018-02-21 09:30:00,148.98,150.2,148.26,148.91,31447.0,145.2659,146.4555,144.5639,145.1977,31447.0
2018-02-21 10:00:00,149.09,149.26,148.41,148.41,26530.0,145.3732,145.5389,144.7101,144.7101,26530.0
2018-02-21 10:30:00,148.39,148.74,148.01,148.27,28191.0,144.6906,145.0319,144.3201,144.5736,28191.0
2018-02-21 11:00:00,148.37,148.55,147.81,148.0,24480.0,144.6711,144.8466,144.1251,144.3104,24480.0
2018-02-21 11:30:00,148.05,148.26,147.72,148.08,16409.0,144.3591,144.5639,144.0373,144.3884,16409.0
2018-02-21 12:00:00,148.02,148.29,147.64,148.11,24436.0,144.3299,144.5931,143.9593,144.4176,24436.0
2018-02-21 12:30:00,148.04,148.61,147.88,148.33,10462.0,144.3494,144.9051,144.1933,144.6321,10462.0
2018-02-21 13:00:00,148.5,148.65,148.29,148.55,34661.0,144.7979,144.9442,144.5931,144.8466,34661.0
2018-02-21 13:30:00,148.64,149.65,148.55,149.62,32019.0,144.9344,145.9192,144.8466,145.89,32019.0
2018-02-21 14:00:00,149.75,150.35,149.35,149.35,42462.0,146.0167,146.6018,145.6267,145.6267,42462.0
2018-02-21 14:30:00,149.43,149.48,148.45,148.8,36025.0,145.7047,145.7535,144.7491,145.0904,36025.0
2018-02-21 15:00:00,148.77,148.85,147.88,148.39,32647.0,145.0612,145.1392,144.1933,144.6906,32647.0
2018-02-21 15:30:00,148.51,148.76,147.55,147.58,87975.0,144.8076,145.0514,143.8716,143.9008,87975.0
2018-02-22 09:30:00,148.36,149.27,147.76,148.03,19550.0,144.6614,145.5487,144.0763,144.3396,19550.0
2018-02-22 10:00:00,148.2,149.11,147.86,147.9,20357.0,144.5054,145.3927,144.1738,144.2129,20357.0
2018-02-22 10:30:00,147.91,148.45,147.67,147.95,14845.0,144.2226,144.7491,143.9886,144.2616,14845.0
2018-02-22 11:00:00,148.02,148.24,147.69,147.79,40405.0,144.3299,144.5444,144.0081,144.1056,40405.0
2018-02-22 11:30:00,147.78,148.0,146.88,147.06,23322.0,144.0958,144.3104,143.2183,143.3938,23322.0
2018-02-22 12:00:00,147.11,147.7,146.88,147.58,66658.0,143.4425,144.0178,143.2183,143.9008,66658.0
2018-02-22 12:30:00,147.68,147.69,146.71,146.94,20771.0,143.9983,144.0081,143.0525,143.2768,20771.0
2018-02-22 13:00:00,146.89,147.13,146.19,146.77,14700.0,143.228,143.462,142.5455,143.111,14700.0
2018-02-22 13:30:00,146.72,146.73,146.0,146.38,20768.0,143.0623,143.072,142.3602,142.7307,20768.0
2018-02-22 14:00:00,146.31,146.95,146.04,146.9,23942.0,142.6625,143.2865,142.3992,143.2378,23942.0
2018-02-22 14:30:00,146.95,147.15,145.92,145.92,34596.0,143.2865,143.4815,142.2822,142.2822,34596.0
2018-02-22 15:00:00,145.97,146.27,145.67,146.07,34312.0,142.331,142.6235,142.0384,142.4285,34312.0
2018-02-22 15:30:00,146.08,146.42,145.63,146.3,79854.0,142.4382,142.7697,141.9994,142.6527,79854.0
2018-02-23 09:30:00,147.15,147.99,145.94,146.1,18851.0,143.4815,144.3006,142.3017,142.4577,18851.0
2018-02-23 10:00:00,146.16,146.23,145.63,145.93,13589.0,142.5162,142.5845,141.9994,142.292,13589.0
2018-02-23 10:30:00,145.89,146.16,145.44,145.59,15973.0,142.253,142.5162,141.8142,141.9604,15973.0
2018-02-23 11:00:00,145.65,145.71,145.05,145.47,7159.0,142.0189,142.0774,141.4339,141.8434,7159.0
2018-02-23 11:30:00,145.47,146.04,145.35,146.04,8704.0,141.8434,142.3992,141.7264,142.3992,8704.0
2018-02-23 12:00:00,146.0,146.23,145.84,145.84,8615.0,142.3602,142.5845,142.2042,142.2042,8615.0
2018-02-23 12:30:00,145.77,146.06,145.56,145.79,7638.0,142.136,142.4187,141.9312,142.1555,7638.0
2018-02-23 13:00:00,145.79,145.83,145.31,145.38,15214.0,142.1555,142.1945,141.6874,141.7557,15214.0
2018-02-23 13:30:00,145.44,145.54,145.05,145.09,24787.0,141.8142,141.9117,141.4339,141.4729,24787.0
2018-02-23 14:00:00,145.16,145.79,144.87,145.79,16995.0,141.5412,142.1555,141.2584,142.1555,16995.0
2018-02-23 14:30:00,145.83,146.17,145.37,145.74,13050.0,142.1945,142.526,141.7459,142.1067,13050.0
2018-02-23 15:00:00,145.85,146.16,145.77,146.15,14250.0,142.214,142.5162,142.136,142.5065,14250.0
2018-02-23 15:30:00,146.06,146.58,145.66,146.55,56083.0,142.4187,142.9258,142.0287,142.8965,56083.0
2018-02-26 09:30:00,147.48,147.5,145.1,145.39,19029.0,143.8033,143.8228,141.4827,141.7654,19029.0
2018-02-26 10:00:00,145.41,146.52,145.18,146.04,35078.0,141.7849,142.8673,141.5607,142.3992,35078.0
2018-02-26 10:30:00,145.99,145.99,144.54,144.78,39742.0,142.3505,142.3505,140.9366,141.1706,39742.0
2018-02-26 11:00:00,144.75,145.13,144.55,144.9,29310.0,141.1414,141.5119,140.9464,141.2876,29310.0
2018-02-26 11:30:00,144.99,145.44,144.82,145.39,19201.0,141.3754,141.8142,141.2096,141.7654,19201.0
2018-02-26 12:00:00,145.33,146.63,145.21,146.47,73739.0,141.7069,142.9745,141.5899,142.8185,73739.0
2018-02-26 12:30:00,146.49,147.62,146.17,147.53,53591.0,142.838,143.9398,142.526,143.8521,53591.0
2018-02-26 13:00:00,147.5,147.58,146.6,147.27,37084.0,143.8228,143.9008,142.9453,143.5986,37084.0
2018-02-26 13:30:00,147.39,148.3,147.21,148.18,7800.0,143.7156,144.6029,143.5401,144.4859,7800.0
2018-02-26 14:00:00,148.14,148.16,147.26,147.33,30134.0,144.4469,144.4664,143.5888,143.6571,30134.0
2018-02-26 14:30:00,147.32,148.31,146.91,148.31,39553.0,143.6473,144.6126,143.2475,144.6126,39553.0
2018-02-26 15:00:00,148.32,148.95,148.19,148.36,21227.0,144.6224,145.2367,144.4956,144.6614,21227.0
2018-02-26 15:30:00,148.43,148.7,148.32,148.5,36731.0,144.7296,144.9929,144.6224,144.7979,36731.0
2018-02-27 09:30:00,148.56,150.05,148.56,149.77,12346.0,144.8564,146.3093,144.8564,146.0362,12346.0
2018-02-27 10:00:00,149.62,150.4,149.58,150.13,19086.0,145.89,146.6505,145.851,146.3873,19086.0
2018-02-27 10:30:00,150.02,150.02,148.62,148.93,13932.0,146.28,146.28,144.9149,145.2172,13932.0
2018-02-27 11:00:00,148.74,149.15,148.11,148.36,17122.0,145.0319,145.4317,144.4176,144.6614,17122.0
2018-02-27 11:30:00,148.56,149.25,148.11,148.78,30655.0,144.8564,145.5292,144.4176,145.0709,30655.0
2018-02-27 12:00:00,148.89,149.19,148.68,148.96,10609.0,145.1782,145.4707,144.9734,145.2464,10609.0
2018-02-27 12:30:00,148.85,149.06,148.59,148.99,10095.0,145.1392,145.3439,144.8856,145.2757,10095.0
2018-02-27 13:00:00,148.97,149.58,148.96,149.43,18600.0,145.2562,145.851,145.2464,145.7047,18600.0
2018-02-27 13:30:00,149.5,149.5,148.16,148.29,15723.0,145.773,145.773,144.4664,144.5931,15723.0
2018-02-27 14:00:00,148.29,148.44,147.27,147.46,19850.0,144.5931,144.7394,143.5986,143.7838,19850.0
2018-02-27 14:30:00,147.45,147.76,146.99,147.0,17597.0,143.7741,144.0763,143.3255,143.3353,17597.0
2018-02-27 15:00:00,146.99,147.13,145.84,146.03,38039.0,143.3255,143.462,142.2042,142.3895,38039.0
2018-02-27 15:30:00,146.06,146.2,145.52,145.52,50660.0,142.4187,142.5552,141.8922,141.8922,50660.0
2018-02-28 09:30:00,146.5,146.74,145.9,146.35,8749.0,142.8478,143.0818,142.2627,142.7015,8749.0
2018-02-28 10:00:00,146.5,146.5,144.93,146.49,61573.0,142.8478,142.8478,141.3169,142.838,61573.0
2018-02-28 10:30:00,146.32,146.61,145.26,145.82,18332.0,142.6722,142.955,141.6387,142.1847,18332.0
2018-02-28 11:00:00,145.57,145.57,144.88,145.0,73844.0,141.9409,141.9409,141.2681,141.3851,73844.0
2018-02-28 11:30:00,145.0,145.26,144.72,144.9,53543.0,141.3851,141.6387,141.1121,141.2876,53543.0
2018-02-28 12:00:00,144.93,145.0,144.59,144.73,78973.0,141.3169,141.3851,140.9854,141.1219,78973.0
2018-02-28 12:30:00,144.89,145.31,144.71,145.14,137610.0,141.2779,141.6874,141.1024,141.5217,137610.0
2018-02-28 13:00:00,145.04,145.11,144.71,144.85,22174.0,141.4242,141.4924,141.1024,141.2389,22174.0
2018-02-28 13:30:00,144.79,144.79,144.12,144.12,17051.0,141.1804,141.1804,140.5271,140.5271,17051.0
2018-02-28 14:00:00,144.28,144.71,144.28,144.34,13423.0,140.6831,141.1024,140.6831,140.7416,13423.0
2018-02-28 14:30:00,144.33,144.33,143.17,143.19,25048.0,140.7319,140.7319,139.6008,139.6203,25048.0
2018-02-28 15:00:00,143.26,143.6,142.84,142.84,28354.0,139.6885,140.02,139.279,139.279,28354.0
2018-02-28 15:30:00,142.86,143.44,142.52,142.58,113110.0,139.2985,139.864,138.967,139.0255,113110.0
2018-03-01 09:30:00,142.84,143.75,142.08,142.09,100601.0,139.279,140.1663,138.5379,138.5477,100601.0
2018-03-01 10:00:00,142.0,143.07,141.68,142.86,35550.0,138.4599,139.5033,138.1479,139.2985,35550.0
2018-03-01 10:30:00,142.85,143.78,142.79,143.67,71147.0,139.2887,140.1956,139.2302,140.0883,71147.0
2018-03-01 11:00:00,143.56,145.13,143.46,144.71,49424.0,139.981,141.5119,139.8835,141.1024,49424.0
2018-03-01 11:30:00,144.8,146.07,144.55,146.07,13463.0,141.1901,142.4285,140.9464,142.4285,13463.0
2018-03-01 12:00:00,146.12,146.8,145.8,146.52,26968.0,142.4772,143.1403,142.1652,142.8673,26968.0
2018-03-01 12:30:00,146.53,147.75,146.26,147.31,39210.0,142.877,144.0666,142.6137,143.6376,39210.0
2018-03-01 13:00:00,147.26,147.26,146.31,146.97,44461.0,143.5888,143.5888,142.6625,143.306,44461.0
2018-03-01 13:30:00,146.86,146.94,145.75,145.88,17141.0,143.1988,143.2768,142.1164,142.2432,17141.0
2018-03-01 14:00:00,145.87,146.04,144.97,145.84,44023.0,142.2335,142.3992,141.3559,142.2042,44023.0
2018-03-01 14:30:00,145.89,146.01,145.17,145.9,23015.0,142.253,142.37,141.5509,142.2627,23015.0
2018-03-01 15:00:00,145.81,147.06,145.53,146.01,62911.0,142.175,143.3938,141.9019,142.37,62911.0
2018-03-01 15:30:00,146.03,147.01,145.97,146.8,137073.0,142.3895,143.345,142.331,143.1403,137073.0
2018-03-02 09:30:00,145.19,145.32,143.46,144.29,44955.0,141.5704,141.6972,139.8835,140.6928,44955.0
2018-03-02 10:00:00,144.28,144.98,143.9,144.55,22338.0,140.6831,141.3656,140.3126,140.9464,22338.0
2018-03-02 10:30:00,144.36,145.43,144.36,145.03,18894.0,140.7611,141.8044,140.7611,141.4144,18894.0
2018-03-02 11:00:00,145.21,145.43,144.71,145.24,43028.0,141.5899,141.8044,141.1024,141.6192,43028.0
2018-03-02 11:30:00,145.36,146.55,145.1,146.47,14721.0,141.7362,142.8965,141.4827,142.8185,14721.0
2018-03-02 12:00:00,146.43,147.38,146.14,147.38,16982.0,142.7795,143.7058,142.4967,143.7058,16982.0
2018-03-02 12:30:00,147.25,147.86,146.9,147.67,16219.0,143.5791,144.1738,143.2378,143.9886,16219.0
2018-03-02 13:00:00,147.64,147.64,146.72,147.47,18834.0,143.9593,143.9593,143.0623,143.7936,18834.0
2018-03-02 13:30:00,147.36,147.73,147.17,147.5,19616.0,143.6863,144.0471,143.501,143.8228,19616.0
2018-03-02 14:00:00,147.45,147.66,147.07,147.13,35752.0,143.7741,143.9788,143.4035,143.462,35752.0
2018-03-02 14:30:00,147.15,147.53,146.51,146.98,22847.0,143.4815,143.8521,142.8575,143.3158,22847.0
2018-03-02 15:00:00,146.68,146.83,146.21,146.44,25002.0,143.0233,143.1695,142.565,142.7892,25002.0
2018-03-02 15:30:00,146.5,147.27,146.28,147.02,85836.0,142.8478,143.5986,142.6332,143.3548,85836.0
2018-03-05 09:30:00,147.21,148.61,145.63,147.25,30058.0,143.5401,144.9051,141.9994,143.5791,30058.0
2018-03-05 10:00:00,147.19,148.15,147.19,148.03,24575.0,143.5206,144.4566,143.5206,144.3396,24575.0
2018-03-05 10:30:00,148.23,148.86,147.76,148.86,12579.0,144.5346,145.1489,144.0763,145.1489,12579.0
2018-03-05 11:00:00,148.93,149.37,148.74,149.18,27361.0,145.2172,145.6462,145.0319,145.4609,27361.0
2018-03-05 11:30:00,149.12,149.55,148.84,149.16,13382.0,145.4024,145.8217,145.1294,145.4414,13382.0
2018-03-05 12:00:00,149.22,149.66,149.2,149.63,26001.0,145.4999,145.929,145.4804,145.8997,26001.0
2018-03-05 12:30:00,149.74,150.18,149.42,150.09,11515.0,146.007,146.436,145.695,146.3483,11515.0
2018-03-05 13:00:00,150.08,151.01,150.04,150.64,52037.0,146.3385,147.2453,146.2995,146.8845,52037.0
2018-03-05 13:30:00,150.71,150.71,149.76,150.08,14953.0,146.9528,146.9528,146.0265,146.3385,14953.0
2018-03-05 14:00:00,149.9,150.3,149.48,149.65,27444.0,146.163,146.553,145.7535,145.9192,27444.0
2018-03-05 14:30:00,149.74,150.43,149.5,150.26,12991.0,146.007,146.6798,145.773,146.514,12991.0
2018-03-05 15:00:00,150.16,150.3,149.74,149.74,29854.0,146.4165,146.553,146.007,146.007,29854.0
2018-03-05 15:30:00,149.75,150.35,149.63,149.88,93412.0,146.0167,146.6018,145.8997,146.1435,93412.0
2018-03-06 09:30:00,150.85,151.86,150.57,150.83,17745.0,147.0893,148.0741,146.8163,147.0698,17745.0
2018-03-06 10:00:00,150.71,150.81,150.19,150.64,9783.0,146.9528,147.0503,146.4458,146.8845,9783.0
2018-03-06 10:30:00,150.77,151.12,149.92,150.05,9184.0,147.0113,147.3526,146.1825,146.3093,9184.0
2018-03-06 11:00:00,150.0,150.7,150.0,150.2,22019.0,146.2605,146.943,146.2605,146.4555,22019.0
2018-03-06 11:30:00,150.32,150.8,150.19,150.75,27981.0,146.5725,147.0406,146.4458,146.9918,27981.0
2018-03-06 12:00:00,150.69,150.75,150.21,150.56,7790.0,146.9333,146.9918,146.4653,146.8065,7790.0
2018-03-06 12:30:00,150.56,151.55,150.51,151.5,62737.0,146.8065,147.7719,146.7578,147.7231,62737.0
2018-03-06 13:00:00,151.56,152.03,151.35,151.89,23344.0,147.7816,148.2399,147.5768,148.1034,23344.0
2018-03-06 13:30:00,151.97,152.46,151.87,152.38,14028.0,148.1814,148.6592,148.0839,148.5812,14028.0
2018-03-06 14:00:00,152.45,152.49,152.0,152.38,17856.0,148.6494,148.6884,148.2106,148.5812,17856.0
2018-03-06 14:30:00,152.53,153.06,152.4,153.06,25953.0,148.7274,149.2442,148.6007,149.2442,25953.0
2018-03-06 15:00:00,152.98,153.67,152.65,153.58,39267.0,149.1662,149.839,148.8444,149.7512,39267.0
2018-03-06 15:30:00,153.58,154.52,153.42,154.2,170301.0,149.7512,150.6678,149.5952,150.3558,170301.0
2018-03-07 09:30:00,151.89,152.05,150.09,150.09,22949.0,148.1034,148.2594,146.3483,146.3483,22949.0
2018-03-07 10:00:00,150.0,151.48,149.72,151.48,20533.0,146.2605,147.7036,145.9875,147.7036,20533.0
2018-03-07 10:30:00,151.42,152.9,151.18,152.9,36298.0,147.6451,149.0882,147.4111,149.0882,36298.0
2018-03-07 11:00:00,152.9,153.14,151.13,151.23,24224.0,149.0882,149.3222,147.3623,147.4598,24224.0
2018-03-07 11:30:00,151.26,151.79,150.78,150.97,25390.0,147.4891,148.0059,147.0211,147.2063,25390.0
2018-03-07 12:00:00,150.88,151.1,150.04,150.05,34996.0,147.1186,147.3331,146.2995,146.3093,34996.0
2018-03-07 12:30:00,150.16,150.49,149.81,149.86,13352.0,146.4165,146.7383,146.0752,146.124,13352.0
2018-03-07 13:00:00,149.73,149.82,148.79,148.95,34921.0,145.9972,146.085,145.0807,145.2367,34921.0
2018-03-07 13:30:00,149.0,149.02,147.56,147.84,40689.0,145.2854,145.3049,143.8813,144.1543,40689.0
2018-03-07 14:00:00,147.7,147.73,146.38,146.54,69839.0,144.0178,144.0471,142.7307,142.8868,69839.0
2018-03-07 14:30:00,146.39,147.23,146.28,146.77,28307.0,142.7405,143.5596,142.6332,143.111,28307.0
2018-03-07 15:00:00,146.93,147.18,146.03,146.18,49173.0,143.267,143.5108,142.3895,142.5357,49173.0
2018-03-07 15:30:00,146.18,146.98,146.07,146.8,129586.0,142.5357,143.3158,142.4285,143.1403,129586.0
2018-03-08 09:30:00,147.43,148.98,146.39,148.68,21055.0,143.7546,145.2659,142.7405,144.9734,21055.0
2018-03-08 10:00:00,148.8,149.7,148.57,149.58,24136.0,145.0904,145.968,144.8661,145.851,24136.0
2018-03-08 10:30:00,149.72,150.82,149.18,149.24,51029.0,145.9875,147.0601,145.4609,145.5194,51029.0
2018-03-08 11:00:00,149.24,149.81,148.48,149.81,49522.0,145.5194,146.0752,144.7784,146.0752,49522.0
2018-03-08 11:30:00,149.71,150.36,149.25,150.2,37680.0,145.9777,146.6115,145.5292,146.4555,37680.0
2018-03-08 12:00:00,150.17,150.63,149.73,150.22,27607.0,146.4263,146.8748,145.9972,146.475,27607.0
2018-03-08 12:30:00,150.22,151.24,149.93,151.05,35682.0,146.475,147.4696,146.1922,147.2843,35682.0
2018-03-08 13:00:00,151.11,151.65,150.85,151.07,24625.0,147.3428,147.8694,147.0893,147.3038,24625.0
2018-03-08 13:30:00,151.07,151.28,150.71,150.79,36089.0,147.3038,147.5086,146.9528,147.0308,36089.0
2018-03-08 14:00:00,150.77,150.77,150.12,150.68,37260.0,147.0113,147.0113,146.3775,146.9235,37260.0
2018-03-08 14:30:00,150.69,151.26,150.54,151.01,44979.0,146.9333,147.4891,146.787,147.2453,44979.0
2018-03-08 15:00:00,151.11,152.45,151.11,152.18,26467.0,147.3428,148.6494,147.3428,148.3861,26467.0
2018-03-08 15:30:00,152.14,152.14,151.17,151.75,102438.0,148.3471,148.3471,147.4013,147.9669,102438.0
2018-03-09 09:30:00,153.27,153.27,150.93,152.03,31081.0,149.449,149.449,147.1673,148.2399,31081.0
2018-03-09 10:00:00,151.92,152.01,150.95,151.04,22236.0,148.1326,148.2204,147.1868,147.2746,22236.0
2018-03-09 10:30:00,150.9,151.2,150.46,150.93,19516.0,147.1381,147.4306,146.709,147.1673,19516.0
2018-03-09 11:00:00,150.94,151.01,150.06,150.48,10029.0,147.1771,147.2453,146.319,146.7285,10029.0
2018-03-09 11:30:00,150.63,150.81,150.29,150.52,8976.0,146.8748,147.0503,146.5433,146.7675,8976.0
2018-03-09 12:00:00,150.83,151.55,150.64,151.27,16486.0,147.0698,147.7719,146.8845,147.4988,16486.0
2018-03-09 12:30:00,151.18,151.24,150.8,150.8,13700.0,147.4111,147.4696,147.0406,147.0406,13700.0
2018-03-09 13:00:00,150.81,151.04,150.72,150.91,8377.0,147.0503,147.2746,146.9625,147.1478,8377.0
2018-03-09 13:30:00,151.0,151.2,150.75,150.75,12499.0,147.2356,147.4306,146.9918,146.9918,12499.0
2018-03-09 14:00:00,150.83,151.26,150.75,151.19,11246.0,147.0698,147.4891,146.9918,147.4208,11246.0
2018-03-09 14:30:00,151.25,151.93,151.25,151.78,10272.0,147.4793,148.1424,147.4793,147.9961,10272.0
2018-03-09 15:00:00,151.89,152.12,151.74,151.93,16614.0,148.1034,148.3276,147.9571,148.1424,16614.0
2018-03-09 15:30:00,151.95,152.71,151.95,152.67,95537.0,148.1619,148.9029,148.1619,148.8639,95537.0
2018-03-12 09:30:00,152.62,153.17,151.9,152.87,9825.0,148.8152,149.3515,148.1131,149.0589,9825.0
2018-03-12 10:00:00,153.19,153.94,153.18,153.61,6901.0,149.371,150.1023,149.3612,149.7805,6901.0
2018-03-12 10:30:00,153.5,153.52,152.35,152.45,14175.0,149.6732,149.6927,148.5519,148.6494,14175.0
2018-03-12 11:00:00,152.46,152.46,151.14,151.14,12221.0,148.6592,148.6592,147.3721,147.3721,12221.0
2018-03-12 11:30:00,151.28,151.86,151.22,151.59,9150.0,147.5086,148.0741,147.4501,147.8109,9150.0
2018-03-12 12:00:00,151.71,151.71,151.31,151.41,20403.0,147.9279,147.9279,147.5378,147.6353,20403.0
2018-03-12 12:30:00,151.4,151.5,151.01,151.06,5869.0,147.6256,147.7231,147.2453,147.2941,5869.0
2018-03-12 13:00:00,151.23,151.36,150.72,150.77,14975.0,147.4598,147.5866,146.9625,147.0113,14975.0
2018-03-12 13:30:00,150.75,151.06,150.42,150.61,8792.0,146.9918,147.2941,146.67,146.8553,8792.0
2018-03-12 14:00:00,150.76,150.87,150.48,150.76,6916.0,147.0016,147.1088,146.7285,147.0016,6916.0
2018-03-12 14:30:00,150.83,150.92,150.52,150.52,11021.0,147.0698,147.1576,146.7675,146.7675,11021.0
2018-03-12 15:00:00,150.63,150.95,150.61,150.76,9950.0,146.8748,147.1868,146.8553,147.0016,9950.0
2018-03-12 15:30:00,150.74,151.02,150.61,150.81,50718.0,146.982,147.2551,146.8553,147.0503,50718.0
2018-03-13 09:30:00,151.53,152.02,149.01,151.05,14252.0,147.7524,148.2301,145.2952,147.2843,14252.0
2018-03-13 10:00:00,151.03,151.93,150.83,151.82,47740.0,147.2648,148.1424,147.0698,148.0351,47740.0
2018-03-13 10:30:00,151.89,152.0,150.65,150.65,21013.0,148.1034,148.2106,146.8943,146.8943,21013.0
2018-03-13 11:00:00,150.75,151.74,150.73,151.51,11829.0,146.9918,147.9571,146.9723,147.7329,11829.0
2018-03-13 11:30:00,151.58,151.85,150.83,151.15,12210.0,147.8011,148.0644,147.0698,147.3818,12210.0
2018-03-13 12:00:00,150.92,151.05,150.65,151.01,8384.0,147.1576,147.2843,146.8943,147.2453,8384.0
2018-03-13 12:30:00,151.07,151.16,150.63,150.96,19378.0,147.3038,147.3916,146.8748,147.1966,19378.0
2018-03-13 13:00:00,150.96,151.06,150.74,150.94,8628.0,147.1966,147.2941,146.982,147.1771,8628.0
2018-03-13 13:30:00,150.95,151.15,150.8,150.85,11139.0,147.1868,147.3818,147.0406,147.0893,11139.0
2018-03-13 14:00:00,150.96,150.96,150.75,150.81,3548.0,147.1966,147.1966,146.9918,147.0503,3548.0
2018-03-13 14:30:00,150.93,151.14,150.76,150.99,10047.0,147.1673,147.3721,147.0016,147.2258,10047.0
2018-03-13 15:00:00,150.99,151.01,150.69,150.74,11126.0,147.2258,147.2453,146.9333,146.982,11126.0
2018-03-13 15:30:00,150.78,151.17,150.77,151.04,70338.0,147.0211,147.4013,147.0113,147.2746,70338.0
2018-03-14 09:30:00,151.95,152.48,151.21,151.81,8226.0,148.1619,148.6787,147.4403,148.0254,8226.0
2018-03-14 10:00:00,151.81,151.95,150.45,150.45,14168.0,148.0254,148.1619,146.6993,146.6993,14168.0
2018-03-14 10:30:00,150.31,150.64,149.99,150.49,4365.0,146.5628,146.8845,146.2507,146.7383,4365.0
2018-03-14 11:00:00,150.54,150.54,149.65,149.88,5567.0,146.787,146.787,145.9192,146.1435,5567.0
2018-03-14 11:30:00,149.74,149.87,149.23,149.58,5446.0,146.007,146.1337,145.5097,145.851,5446.0
2018-03-14 12:00:00,149.59,150.14,149.52,150.09,3802.0,145.8607,146.397,145.7925,146.3483,3802.0
2018-03-14 12:30:00,150.17,150.46,149.77,149.78,25547.0,146.4263,146.709,146.0362,146.046,25547.0
2018-03-14 13:00:00,149.69,149.69,148.89,148.89,6591.0,145.9582,145.9582,145.1782,145.1782,6591.0
2018-03-14 13:30:00,148.98,149.85,148.98,149.56,8032.0,145.2659,146.1142,145.2659,145.8315,8032.0
2018-03-14 14:00:00,149.49,149.52,148.95,148.98,9773.0,145.7632,145.7925,145.2367,145.2659,9773.0
2018-03-14 14:30:00,148.93,149.07,148.38,148.85,8415.0,145.2172,145.3537,144.6809,145.1392,8415.0
2018-03-14 15:00:00,148.94,148.94,148.45,148.82,10668.0,145.2269,145.2269,144.7491,145.1099,10668.0
2018-03-14 15:30:00,148.77,148.87,148.28,148.86,49227.0,145.0612,145.1587,144.5834,145.1489,49227.0
2018-03-15 09:30:00,149.17,149.4,148.26,148.58,8991.0,145.4512,145.6755,144.5639,144.8759,8991.0
2018-03-15 10:00:00,148.67,149.91,148.45,149.51,18692.0,144.9637,146.1727,144.7491,145.7827,18692.0
2018-03-15 10:30:00,149.39,150.12,149.07,149.81,17386.0,145.6657,146.3775,145.3537,146.0752,17386.0
2018-03-15 11:00:00,149.87,150.14,148.97,149.4,22882.0,146.1337,146.397,145.2562,145.6755,22882.0
2018-03-15 11:30:00,149.39,149.67,148.65,148.73,13471.0,145.6657,145.9387,144.9442,145.0222,13471.0
2018-03-15 12:00:00,148.94,149.66,148.79,149.51,17673.0,145.2269,145.929,145.0807,145.7827,17673.0
2018-03-15 12:30:00,149.57,149.85,149.29,149.5,21586.0,145.8412,146.1142,145.5682,145.773,21586.0
2018-03-15 13:00:00,149.55,149.99,149.52,149.78,33678.0,145.8217,146.2507,145.7925,146.046,33678.0
2018-03-15 13:30:00,149.87,150.12,149.74,149.82,21831.0,146.1337,146.3775,146.007,146.085,21831.0
2018-03-15 14:00:00,149.73,150.35,149.64,150.26,22512.0,145.9972,146.6018,145.9095,146.514,22512.0
2018-03-15 14:30:00,150.38,150.43,149.8,149.94,15841.0,146.631,146.6798,146.0655,146.202,15841.0
2018-03-15 15:00:00,149.89,150.15,149.8,149.99,13709.0,146.1532,146.4068,146.0655,146.2507,13709.0
2018-03-15 15:30:00,150.01,150.35,149.8,149.84,53715.0,146.2702,146.6018,146.0655,146.1045,53715.0
2018-03-16 09:30:00,149.53,150.08,148.64,148.64,34052.0,145.8022,146.3385,144.9344,144.9344,34052.0
2018-03-16 10:00:00,148.72,150.14,148.71,149.67,23701.0,145.0124,146.397,145.0027,145.9387,23701.0
2018-03-16 10:30:00,149.68,150.19,149.62,150.07,22458.0,145.9485,146.4458,145.89,146.3288,22458.0
2018-03-16 11:00:00,149.97,150.06,149.57,150.04,12020.0,146.2312,146.319,145.8412,146.2995,12020.0
2018-03-16 11:30:00,150.1,150.37,149.48,149.53,16196.0,146.358,146.6213,145.7535,145.8022,16196.0
2018-03-16 12:00:00,149.51,150.1,149.09,150.1,31043.0,145.7827,146.358,145.3732,146.358,31043.0
2018-03-16 12:30:00,150.07,150.67,150.07,150.66,7801.0,146.3288,146.9138,146.3288,146.904,7801.0
2018-03-16 13:00:00,150.73,150.84,150.45,150.51,9753.0,146.9723,147.0796,146.6993,146.7578,9753.0
2018-03-16 13:30:00,150.52,150.56,149.96,150.19,6998.0,146.7675,146.8065,146.2215,146.4458,6998.0
2018-03-16 14:00:00,150.28,150.44,150.15,150.43,7078.0,146.5335,146.6895,146.4068,146.6798,7078.0
2018-03-16 14:30:00,150.42,150.42,150.14,150.36,11141.0,146.67,146.67,146.397,146.6115,11141.0
2018-03-16 15:00:00,150.38,150.43,149.92,150.31,16679.0,146.631,146.6798,146.1825,146.5628,16679.0
2018-03-16 15:30:00,150.3,150.49,150.03,150.13,77684.0,146.553,146.7383,146.2897,146.3873,77684.0
2018-03-19 09:30:00,149.94,149.94,148.38,149.61,11296.0,146.202,146.202,144.6809,145.8802,11296.0
2018-03-19 10:00:00,149.62,149.97,148.88,148.98,22727.0,145.89,146.2312,145.1684,145.2659,22727.0
2018-03-19 10:30:00,149.34,149.38,148.04,148.28,12932.0,145.617,145.656,144.3494,144.5834,12932.0
2018-03-19 11:00:00,148.2,148.74,148.14,148.56,25379.0,144.5054,145.0319,144.4469,144.8564,25379.0
2018-03-19 11:30:00,148.51,148.53,147.8,148.04,8468.0,144.8076,144.8271,144.1153,144.3494,8468.0
2018-03-19 12:00:00,148.25,148.53,147.99,148.5,11946.0,144.5541,144.8271,144.3006,144.7979,11946.0
2018-03-19 12:30:00,148.52,148.69,148.21,148.46,8600.0,144.8174,144.9832,144.5151,144.7589,8600.0
2018-03-19 13:00:00,148.53,148.67,148.01,148.18,23243.0,144.8271,144.9637,144.3201,144.4859,23243.0
2018-03-19 13:30:00,148.0,148.79,147.87,148.79,7703.0,144.3104,145.0807,144.1836,145.0807,7703.0
2018-03-19 14:00:00,148.79,148.99,148.7,148.88,7844.0,145.0807,145.2757,144.9929,145.1684,7844.0
2018-03-19 14:30:00,148.77,148.96,148.16,148.3,20374.0,145.0612,145.2464,144.4664,144.6029,20374.0
2018-03-19 15:00:00,148.25,149.16,148.22,149.0,21891.0,144.5541,145.4414,144.5249,145.2854,21891.0
2018-03-19 15:30:00,148.99,149.67,148.71,149.37,41783.0,145.2757,145.9387,145.0027,145.6462,41783.0
2018-03-20 09:30:00,149.17,149.17,147.44,147.94,30915.0,145.4512,145.4512,143.7643,144.2519,30915.0
2018-03-20 10:00:00,148.0,148.19,146.8,147.1,40653.0,144.3104,144.4956,143.1403,143.4328,40653.0
2018-03-20 10:30:00,147.07,147.33,146.69,147.09,24843.0,143.4035,143.6571,143.033,143.423,24843.0
2018-03-20 11:00:00,147.1,147.12,146.6,146.6,13886.0,143.4328,143.4523,142.9453,142.9453,13886.0
2018-03-20 11:30:00,146.66,146.82,145.64,146.28,12534.0,143.0038,143.1598,142.0092,142.6332,12534.0
2018-03-20 12:00:00,146.3,147.18,146.3,146.91,11307.0,142.6527,143.5108,142.6527,143.2475,11307.0
2018-03-20 12:30:00,146.81,147.11,146.62,146.93,8775.0,143.15,143.4425,142.9648,143.267,8775.0
2018-03-20 13:00:00,146.94,147.28,146.54,146.54,7952.0,143.2768,143.6083,142.8868,142.8868,7952.0
2018-03-20 13:30:00,146.57,146.73,146.42,146.51,5441.0,142.916,143.072,142.7697,142.8575,5441.0
2018-03-20 14:00:00,146.43,147.02,146.39,147.02,11297.0,142.7795,143.3548,142.7405,143.3548,11297.0
2018-03-20 14:30:00,147.05,147.11,146.71,146.94,16383.0,143.384,143.4425,143.0525,143.2768,16383.0
2018-03-20 15:00:00,147.0,147.09,146.67,146.68,13053.0,143.3353,143.423,143.0135,143.0233,13053.0
2018-03-20 15:30:00,146.82,146.86,146.44,146.73,42640.0,143.1598,143.1988,142.7892,143.072,42640.0
2018-03-21 09:30:00,147.0,148.46,147.0,147.87,31015.0,143.3353,144.7589,143.3353,144.1836,31015.0
2018-03-21 10:00:00,147.98,148.38,147.48,147.86,60178.0,144.2909,144.6809,143.8033,144.1738,60178.0
2018-03-21 10:30:00,147.8,148.7,147.62,148.38,68875.0,144.1153,144.9929,143.9398,144.6809,68875.0
2018-03-21 11:00:00,148.39,149.06,148.02,149.02,46475.0,144.6906,145.3439,144.3299,145.3049,46475.0
2018-03-21 11:30:00,149.0,149.06,148.63,148.96,9398.0,145.2854,145.3439,144.9247,145.2464,9398.0
2018-03-21 12:00:00,148.96,149.08,148.75,148.86,15800.0,145.2464,145.3634,145.0417,145.1489,15800.0
2018-03-21 12:30:00,148.88,149.03,148.7,148.87,8092.0,145.1684,145.3147,144.9929,145.1587,8092.0
2018-03-21 13:00:00,148.91,148.91,148.09,148.09,7948.0,145.1977,145.1977,144.3981,144.3981,7948.0
2018-03-21 13:30:00,148.03,148.06,147.39,147.58,28403.0,144.3396,144.3689,143.7156,143.9008,28403.0
2018-03-21 14:00:00,147.61,148.79,147.61,148.09,34468.0,143.9301,145.0807,143.9301,144.3981,34468.0
2018-03-21 14:30:00,148.07,148.4,147.28,147.66,17848.0,144.3786,144.7004,143.6083,143.9788,17848.0
2018-03-21 15:00:00,147.61,148.13,147.57,147.57,24024.0,143.9301,144.4371,143.8911,143.8911,24024.0
2018-03-21 15:30:00,147.45,147.58,146.87,147.01,76735.0,143.7741,143.9008,143.2085,143.345,76735.0
2018-03-22 09:30:00,139.2,141.44,134.59,135.49,280153.0,135.7297,137.9139,131.2347,132.1122,280153.0
2018-03-22 10:00:00,135.34,138.29,133.65,137.23,248608.0,131.966,134.8424,130.3181,133.8089,248608.0
2018-03-22 10:30:00,137.26,137.46,133.59,134.81,167371.0,133.8381,134.0331,130.2596,131.4492,167371.0
2018-03-22 11:00:00,134.75,135.13,134.21,134.5,117069.0,131.3907,131.7612,130.8641,131.1469,117069.0
2018-03-22 11:30:00,134.47,134.48,133.13,133.44,104871.0,131.1177,131.1274,129.8111,130.1133,104871.0
2018-03-22 12:00:00,133.5,134.07,133.09,133.83,63137.0,130.1718,130.7276,129.7721,130.4936,63137.0
2018-03-22 12:30:00,133.82,134.08,133.51,133.88,46292.0,130.4839,130.7374,130.1816,130.5424,46292.0
2018-03-22 13:00:00,133.86,135.28,133.71,135.05,59086.0,130.5229,131.9075,130.3766,131.6832,59086.0
2018-03-22 13:30:00,135.11,136.83,134.87,136.78,68208.0,131.7417,133.4188,131.5077,133.3701,68208.0
2018-03-22 14:00:00,136.8,136.87,134.66,134.69,73347.0,133.3896,133.4578,131.3029,131.3322,73347.0
2018-03-22 14:30:00,134.7,135.8,134.62,135.8,79267.0,131.3419,132.4145,131.2639,132.4145,79267.0
2018-03-22 15:00:00,135.81,135.81,134.9,135.19,88622.0,132.4243,132.4243,131.5369,131.8197,88622.0
2018-03-22 15:30:00,135.27,135.45,134.54,134.66,185085.0,131.8977,132.0732,131.1859,131.3029,185085.0
2018-03-23 09:30:00,134.36,134.63,132.27,132.69,35779.0,131.0104,131.2737,128.9725,129.382,35779.0
2018-03-23 10:00:00,132.97,133.81,132.83,133.72,86796.0,129.6551,130.4741,129.5185,130.3864,86796.0
2018-03-23 10:30:00,133.72,134.41,133.72,134.41,52527.0,130.3864,131.0592,130.3864,131.0592,52527.0
2018-03-23 11:00:00,134.56,134.56,134.12,134.29,57380.0,131.2054,131.2054,130.7764,130.9421,57380.0
2018-03-23 11:30:00,134.33,134.56,133.69,133.72,21436.0,130.9812,131.2054,130.3571,130.3864,21436.0
2018-03-23 12:00:00,133.66,134.28,133.59,134.27,32788.0,130.3279,130.9324,130.2596,130.9226,32788.0
2018-03-23 12:30:00,134.41,134.5,133.56,133.84,36781.0,131.0592,131.1469,130.2303,130.5034,36781.0
2018-03-23 13:00:00,133.84,134.0,133.72,133.87,24997.0,130.5034,130.6594,130.3864,130.5326,24997.0
2018-03-23 13:30:00,134.0,134.0,133.54,133.89,39235.0,130.6594,130.6594,130.2108,130.5521,39235.0
2018-03-23 14:00:00,133.94,134.01,133.57,133.94,44630.0,130.6009,130.6691,130.2401,130.6009,44630.0
2018-03-23 14:30:00,133.98,134.0,132.24,132.55,85676.0,130.6399,130.6594,128.9433,129.2455,85676.0
2018-03-23 15:00:00,132.69,133.18,132.07,132.86,84360.0,129.382,129.8598,128.7775,129.5478,84360.0
2018-03-23 15:30:00,132.83,132.93,131.64,132.4,145601.0,129.5185,129.6161,128.3582,129.0993,145601.0
2018-03-26 09:30:00,134.93,135.94,133.99,135.06,33326.0,131.5662,132.551,130.6496,131.693,33326.0
2018-03-26 10:00:00,135.1,136.0,135.09,135.47,26427.0,131.732,132.6095,131.7222,132.0927,26427.0
2018-03-26 10:30:00,135.46,135.85,135.27,135.54,11178.0,132.083,132.4633,131.8977,132.161,11178.0
2018-03-26 11:00:00,135.54,135.75,133.83,133.94,23651.0,132.161,132.3657,130.4936,130.6009,23651.0
2018-03-26 11:30:00,133.94,134.68,133.84,134.23,17343.0,130.6009,131.3224,130.5034,130.8836,17343.0
2018-03-26 12:00:00,134.15,135.71,134.0,135.25,19124.0,130.8056,132.3267,130.6594,131.8782,19124.0
2018-03-26 12:30:00,135.21,135.55,134.52,134.55,9169.0,131.8392,132.1707,131.1664,131.1957,9169.0
2018-03-26 13:00:00,134.56,134.98,134.48,134.7,15703.0,131.2054,131.6149,131.1274,131.3419,15703.0
2018-03-26 13:30:00,134.78,134.9,134.42,134.82,10136.0,131.4199,131.5369,131.0689,131.4589,10136.0
2018-03-26 14:00:00,134.8,135.86,134.63,135.86,11317.0,131.4394,132.473,131.2737,132.473,11317.0
2018-03-26 14:30:00,135.8,136.59,135.78,136.2,38858.0,132.4145,133.1848,132.395,132.8045,38858.0
2018-03-26 15:00:00,136.15,137.68,136.15,137.68,32187.0,132.7558,134.2476,132.7558,134.2476,32187.0
2018-03-26 15:30:00,137.59,138.27,137.53,137.69,90339.0,134.1599,134.8229,134.1014,134.2574,90339.0
2018-03-27 09:30:00,137.69,137.69,135.4,137.49,21646.0,134.2574,134.2574,132.0245,134.0624,21646.0
2018-03-27 10:00:00,137.72,138.7,137.01,138.7,22994.0,134.2866,135.2422,133.5943,135.2422,22994.0
2018-03-27 10:30:00,138.73,138.73,137.57,137.82,14398.0,135.2715,135.2715,134.1404,134.3841,14398.0
2018-03-27 11:00:00,137.75,137.99,137.5,137.78,11822.0,134.3159,134.5499,134.0721,134.3451,11822.0
2018-03-27 11:30:00,137.69,138.73,137.64,138.24,6083.0,134.2574,135.2715,134.2086,134.7937,6083.0
2018-03-27 12:00:00,138.35,138.85,138.26,138.48,12354.0,134.9009,135.3885,134.8132,135.0277,12354.0
2018-03-27 12:30:00,138.34,138.37,137.68,137.83,20679.0,134.8912,134.9204,134.2476,134.3939,20679.0
2018-03-27 13:00:00,137.96,138.58,137.76,137.88,13377.0,134.5207,135.1252,134.3256,134.4426,13377.0
2018-03-27 13:30:00,137.83,137.88,136.93,137.61,18792.0,134.3939,134.4426,133.5163,134.1794,18792.0
2018-03-27 14:00:00,137.55,137.74,137.03,137.05,15215.0,134.1209,134.3061,133.6138,133.6333,15215.0
2018-03-27 14:30:00,137.05,137.72,136.98,136.98,11218.0,133.6333,134.2866,133.5651,133.5651,11218.0
2018-03-27 15:00:00,137.04,137.04,135.99,136.34,18410.0,133.6236,133.6236,132.5998,132.941,18410.0
2018-03-27 15:30:00,136.34,136.36,135.48,135.95,86241.0,132.941,132.9605,132.1025,132.5608,86241.0
2018-03-28 09:30:00,135.0,136.43,134.54,136.29,29190.0,131.6344,133.0288,131.1859,132.8923,29190.0
2018-03-28 10:00:00,136.34,138.03,136.22,138.03,21846.0,132.941,134.5889,132.824,134.5889,21846.0
2018-03-28 10:30:00,138.09,138.28,137.15,137.3,51637.0,134.6474,134.8327,133.7308,133.8771,51637.0
2018-03-28 11:00:00,137.4,138.19,136.88,136.88,23109.0,133.9746,134.7449,133.4676,133.4676,23109.0
2018-03-28 11:30:00,136.65,137.12,136.26,137.09,15040.0,133.2433,133.7016,132.863,133.6723,15040.0
2018-03-28 12:00:00,137.1,137.37,136.09,136.1,55539.0,133.6821,133.9454,132.6973,132.707,55539.0
2018-03-28 12:30:00,136.16,136.79,135.97,136.18,35701.0,132.7655,133.3798,132.5803,132.785,35701.0
2018-03-28 13:00:00,136.25,136.59,135.97,136.46,14138.0,132.8533,133.1848,132.5803,133.058,14138.0
2018-03-28 13:30:00,136.53,136.67,135.87,136.18,12863.0,133.1263,133.2628,132.4828,132.785,12863.0
2018-03-28 14:00:00,136.3,136.86,135.94,136.51,11613.0,132.902,133.4481,132.551,133.1068,11613.0
2018-03-28 14:30:00,136.46,136.84,135.99,136.2,16500.0,133.058,133.4286,132.5998,132.8045,16500.0
2018-03-28 15:00:00,136.2,136.8,135.99,136.75,39645.0,132.8045,133.3896,132.5998,133.3408,39645.0
2018-03-28 15:30:00,136.76,137.45,136.64,136.99,108055.0,133.3506,134.0234,133.2336,133.5748,108055.0
2018-03-29 09:30:00,137.98,140.9,137.98,138.56,35687.0,134.5402,137.3874,134.5402,135.1057,35687.0
2018-03-29 10:00:00,138.92,139.22,138.2,138.58,61720.0,135.4567,135.7492,134.7547,135.1252,61720.0
2018-03-29 10:30:00,138.72,140.35,138.6,139.25,139943.0,135.2617,136.8511,135.1447,135.7785,139943.0
2018-03-29 11:00:00,139.26,139.39,138.58,139.03,30091.0,135.7882,135.915,135.1252,135.564,30091.0
2018-03-29 11:30:00,138.91,139.35,138.56,139.11,26765.0,135.447,135.876,135.1057,135.642,26765.0
2018-03-29 12:00:00,139.22,139.33,138.82,138.87,56686.0,135.7492,135.8565,135.3592,135.408,56686.0
2018-03-29 12:30:00,138.9,139.07,138.8,138.94,20006.0,135.4372,135.603,135.3397,135.4762,20006.0
2018-03-29 13:00:00,139.0,139.09,138.79,139.0,22292.0,135.5347,135.6225,135.33,135.5347,22292.0
2018-03-29 13:30:00,139.0,139.06,138.76,138.89,28756.0,135.5347,135.5932,135.3007,135.4275,28756.0
2018-03-29 14:00:00,138.94,139.61,138.88,139.39,59221.0,135.4762,136.1295,135.4177,135.915,59221.0
2018-03-29 14:30:00,139.34,139.91,139.07,139.36,55237.0,135.8663,136.422,135.603,135.8858,55237.0
2018-03-29 15:00:00,139.35,139.49,139.0,139.25,46596.0,135.876,136.0125,135.5347,135.7785,46596.0
2018-03-29 15:30:00,139.22,139.64,138.95,139.16,130357.0,135.7492,136.1588,135.486,135.6907,130357.0
2018-04-02 09:30:00,138.16,139.34,137.51,138.89,73649.0,134.7157,135.8663,134.0819,135.4275,73649.0
2018-04-02 10:00:00,138.89,139.05,136.93,137.22,39877.0,135.4275,135.5835,133.5163,133.7991,39877.0
2018-04-02 10:30:00,137.2,137.37,136.18,136.19,28969.0,133.7796,133.9454,132.785,132.7948,28969.0
2018-04-02 11:00:00,136.29,136.82,135.74,136.71,32170.0,132.8923,133.4091,132.356,133.3018,32170.0
2018-04-02 11:30:00,136.58,136.84,135.54,136.81,39198.0,133.1751,133.4286,132.161,133.3993,39198.0
2018-04-02 12:00:00,136.93,136.95,136.13,136.92,31955.0,133.5163,133.5358,132.7363,133.5066,31955.0
2018-04-02 12:30:00,136.78,137.22,136.47,136.56,26610.0,133.3701,133.7991,133.0678,133.1556,26610.0
2018-04-02 13:00:00,136.6,136.86,135.78,135.85,19343.0,133.1946,133.4481,132.395,132.4633,19343.0
2018-04-02 13:30:00,135.93,136.05,134.61,134.91,34152.0,132.5413,132.6583,131.2542,131.5467,34152.0
2018-04-02 14:00:00,134.89,135.3,134.29,134.99,31845.0,131.5272,131.927,130.9421,131.6247,31845.0
2018-04-02 14:30:00,134.85,135.99,134.71,135.55,34955.0,131.4882,132.5998,131.3517,132.1707,34955.0
2018-04-02 15:00:00,135.59,135.73,134.87,135.06,50457.0,132.2097,132.3462,131.5077,131.693,50457.0
2018-04-02 15:30:00,135.13,136.76,134.84,136.64,119627.0,131.7612,133.3506,131.4784,133.2336,119627.0
2018-04-03 09:30:00,137.03,137.03,133.87,134.06,38980.0,133.6138,133.6138,130.5326,130.7179,38980.0
2018-04-03 10:00:00,133.76,134.27,132.74,133.36,44225.0,130.4254,130.9226,129.4308,130.0353,44225.0
2018-04-03 10:30:00,133.52,133.68,132.72,133.17,47961.0,130.1913,130.3474,129.4113,129.8501,47961.0
2018-04-03 11:00:00,133.37,134.62,133.18,134.38,38781.0,130.0451,131.2639,129.8598,131.0299,38781.0
2018-04-03 11:30:00,134.33,134.36,133.05,133.05,32339.0,130.9812,131.0104,129.7331,129.7331,32339.0
2018-04-03 12:00:00,133.06,133.31,132.47,132.81,48163.0,129.7428,129.9866,129.1675,129.499,48163.0
2018-04-03 12:30:00,132.81,133.1,132.55,132.55,30611.0,129.499,129.7818,129.2455,129.2455,30611.0
2018-04-03 13:00:00,132.51,133.11,132.05,132.78,46477.0,129.2065,129.7916,128.758,129.4698,46477.0
2018-04-03 13:30:00,132.86,132.99,131.73,132.06,77533.0,129.5478,129.6746,128.446,128.7677,77533.0
2018-04-03 14:00:00,132.14,132.78,131.84,132.61,74975.0,128.8457,129.4698,128.5532,129.304,74975.0
2018-04-03 14:30:00,132.59,133.67,132.23,133.45,42010.0,129.2845,130.3376,128.9335,130.1231,42010.0
2018-04-03 15:00:00,133.46,134.93,133.25,134.91,72084.0,130.1328,131.5662,129.9281,131.5467,72084.0
2018-04-03 15:30:00,135.01,135.31,133.78,134.73,169494.0,131.6442,131.9367,130.4449,131.3712,169494.0
2018-04-04 09:30:00,123.86,125.0,119.52,122.8,332744.0,120.7722,121.8837,116.5404,119.7386,332744.0
2018-04-04 10:00:00,122.7,122.86,119.02,119.25,286187.0,119.6411,119.7971,116.0528,116.2771,286187.0
2018-04-04 10:30:00,119.26,122.23,119.26,121.72,278618.0,116.2868,119.1828,116.2868,118.6855,278618.0
2018-04-04 11:00:00,122.09,125.89,120.99,125.06,231808.0,119.0463,122.7516,117.9737,121.9423,231808.0
2018-04-04 11:30:00,124.97,127.75,124.71,127.49,283539.0,121.8545,124.5652,121.601,124.3117,283539.0
2018-04-04 12:00:00,127.62,129.14,126.89,128.72,264949.0,124.4384,125.9205,123.7266,125.511,264949.0
2018-04-04 12:30:00,128.69,131.88,128.62,131.39,190337.0,125.4818,128.5922,125.4135,128.1144,190337.0
2018-04-04 13:00:00,131.44,131.44,129.0,129.26,168889.0,128.1632,128.1632,125.784,126.0375,168889.0
2018-04-04 13:30:00,129.49,130.7,129.18,129.33,112664.0,126.2618,127.4416,125.9595,126.1058,112664.0
2018-04-04 14:00:00,129.36,129.54,127.03,128.06,192642.0,126.1351,126.3106,123.8631,124.8675,192642.0
2018-04-04 14:30:00,128.06,129.13,127.72,128.24,173989.0,124.8675,125.9108,124.5359,125.043,173989.0
2018-04-04 15:00:00,128.06,128.86,127.9,128.6,152366.0,124.8675,125.6475,124.7115,125.394,152366.0
2018-04-04 15:30:00,128.6,130.06,128.4,129.42,446943.0,125.394,126.8176,125.199,126.1936,446943.0
2018-04-05 09:30:00,130.87,132.61,129.69,132.4,175729.0,127.6074,129.304,126.4568,129.0993,175729.0
2018-04-05 10:00:00,132.44,133.33,131.87,133.1,200424.0,129.1383,130.0061,128.5825,129.7818,200424.0
2018-04-05 10:30:00,133.0,134.02,132.3,133.56,83089.0,129.6843,130.6789,129.0018,130.2303,83089.0
2018-04-05 11:00:00,133.42,134.79,133.42,133.56,68122.0,130.0938,131.4297,130.0938,130.2303,68122.0
2018-04-05 11:30:00,133.59,133.95,132.66,133.65,75863.0,130.2596,130.6106,129.3528,130.3181,75863.0
2018-04-05 12:00:00,133.71,135.21,133.34,135.21,48740.0,130.3766,131.8392,130.0158,131.8392,48740.0
2018-04-05 12:30:00,135.21,135.21,134.49,134.78,49821.0,131.8392,131.8392,131.1372,131.4199,49821.0
2018-04-05 13:00:00,134.7,134.77,132.25,132.62,60226.0,131.3419,131.4102,128.953,129.3138,60226.0
2018-04-05 13:30:00,132.61,133.96,132.57,133.55,39721.0,129.304,130.6204,129.265,130.2206,39721.0
2018-04-05 14:00:00,133.6,133.8,132.78,133.56,53779.0,130.2693,130.4644,129.4698,130.2303,53779.0
2018-04-05 14:30:00,133.57,134.15,133.23,134.0,76931.0,130.2401,130.8056,129.9086,130.6594,76931.0
2018-04-05 15:00:00,134.01,134.04,132.92,132.98,91280.0,130.6691,130.6984,129.6063,129.6648,91280.0
2018-04-05 15:30:00,132.96,133.67,132.88,133.21,178324.0,129.6453,130.3376,129.5673,129.8891,178324.0
2018-04-06 09:30:00,132.23,135.75,132.23,134.68,41131.0,128.9335,132.3657,128.9335,131.3224,41131.0
2018-04-06 10:00:00,134.68,135.84,134.49,135.27,47604.0,131.3224,132.4535,131.1372,131.8977,47604.0
2018-04-06 10:30:00,135.26,135.78,133.75,134.52,43962.0,131.888,132.395,130.4156,131.1664,43962.0
2018-04-06 11:00:00,134.44,134.46,132.38,133.07,55663.0,131.0884,131.1079,129.0798,129.7526,55663.0
2018-04-06 11:30:00,133.06,133.62,132.61,133.54,71531.0,129.7428,130.2889,129.304,130.2108,71531.0
2018-04-06 12:00:00,133.55,133.55,132.38,132.38,35013.0,130.2206,130.2206,129.0798,129.0798,35013.0
2018-04-06 12:30:00,132.32,133.3,132.3,133.13,31882.0,129.0213,129.9768,129.0018,129.8111,31882.0
2018-04-06 13:00:00,133.16,133.17,132.78,133.17,18632.0,129.8403,129.8501,129.4698,129.8501,18632.0
2018-04-06 13:30:00,133.17,133.26,132.37,132.37,30679.0,129.8501,129.9378,129.07,129.07,30679.0
2018-04-06 14:00:00,132.38,132.51,131.9,131.92,34347.0,129.0798,129.2065,128.6117,128.6312,34347.0
2018-04-06 14:30:00,131.91,132.1,129.66,129.89,115619.0,128.6215,128.8067,126.4276,126.6518,115619.0
2018-04-06 15:00:00,129.87,131.39,129.87,131.27,54049.0,126.6323,128.1144,126.6323,127.9974,54049.0
2018-04-06 15:30:00,131.25,133.12,131.25,131.83,136466.0,127.9779,129.8013,127.9779,128.5435,136466.0
2018-04-09 09:30:00,132.61,133.59,132.04,132.72,82132.0,129.304,130.2596,128.7482,129.4113,82132.0
2018-04-09 10:00:00,132.72,133.01,131.61,131.99,92801.0,129.4113,129.6941,128.329,128.6995,92801.0
2018-04-09 10:30:00,132.06,132.15,131.46,131.59,60356.0,128.7677,128.8555,128.1827,128.3095,60356.0
2018-04-09 11:00:00,131.69,131.84,131.3,131.45,54561.0,128.407,128.5532,128.0267,128.1729,54561.0
2018-04-09 11:30:00,131.57,131.65,130.68,131.01,55164.0,128.29,128.368,127.4221,127.7439,55164.0
2018-04-09 12:00:00,131.07,131.59,130.85,131.13,28382.0,127.8024,128.3095,127.5879,127.8609,28382.0
2018-04-09 12:30:00,131.14,131.69,130.95,131.47,18256.0,127.8707,128.407,127.6854,128.1925,18256.0
2018-04-09 13:00:00,131.48,131.6,131.32,131.54,21918.0,128.2022,128.3192,128.0462,128.2607,21918.0
2018-04-09 13:30:00,131.54,132.04,131.32,131.88,58709.0,128.2607,128.7482,128.0462,128.5922,58709.0
2018-04-09 14:00:00,131.9,131.91,131.13,131.3,39219.0,128.6117,128.6215,127.8609,128.0267,39219.0
2018-04-09 14:30:00,131.39,131.53,130.93,131.2,34866.0,128.1144,128.251,127.6659,127.9292,34866.0
2018-04-09 15:00:00,131.25,131.25,130.24,130.69,37028.0,127.9779,127.9779,126.9931,127.4319,37028.0
2018-04-09 15:30:00,130.67,130.78,129.35,129.46,123120.0,127.4124,127.5197,126.1253,126.2326,123120.0
2018-04-10 09:30:00,131.25,131.98,130.14,130.26,41640.0,127.9779,128.6897,126.8956,127.0126,41640.0
2018-04-10 10:00:00,130.46,130.49,129.44,129.44,49466.0,127.2076,127.2369,126.2131,126.2131,49466.0
2018-04-10 10:30:00,129.5,130.22,128.93,129.91,82941.0,126.2716,126.9736,125.7158,126.6713,82941.0
2018-04-10 11:00:00,129.94,130.58,129.72,129.88,31458.0,126.7006,127.3246,126.4861,126.6421,31458.0
2018-04-10 11:30:00,129.9,130.39,129.38,130.18,20772.0,126.6616,127.1394,126.1546,126.9346,20772.0
2018-04-10 12:00:00,130.32,130.46,128.72,129.1,38908.0,127.0711,127.2076,125.511,125.8815,38908.0
2018-04-10 12:30:00,129.08,130.18,129.05,130.09,19608.0,125.862,126.9346,125.8328,126.8469,19608.0
2018-04-10 13:00:00,129.98,130.73,129.77,130.48,25372.0,126.7396,127.4709,126.5348,127.2271,25372.0
2018-04-10 13:30:00,130.48,130.93,130.2,130.72,22512.0,127.2271,127.6659,126.9541,127.4611,22512.0
2018-04-10 14:00:00,130.72,131.27,130.37,130.37,26420.0,127.4611,127.9974,127.1199,127.1199,26420.0
2018-04-10 14:30:00,130.41,130.65,130.05,130.47,32811.0,127.1589,127.3929,126.8079,127.2174,32811.0
2018-04-10 15:00:00,130.45,130.68,130.07,130.3,41726.0,127.1979,127.4221,126.8274,127.0516,41726.0
2018-04-10 15:30:00,130.29,130.38,129.91,130.14,126074.0,127.0419,127.1296,126.6713,126.8956,126074.0
2018-04-11 09:30:00,129.4,130.84,129.4,130.47,29840.0,126.1741,127.5782,126.1741,127.2174,29840.0
2018-04-11 10:00:00,130.49,130.9,130.22,130.5,26113.0,127.2369,127.6367,126.9736,127.2466,26113.0
2018-04-11 10:30:00,130.54,130.74,129.58,129.68,56372.0,127.2856,127.4806,126.3496,126.4471,56372.0
2018-04-11 11:00:00,129.76,130.2,129.5,130.13,157489.0,126.5251,126.9541,126.2716,126.8859,157489.0
2018-04-11 11:30:00,130.13,131.67,129.94,131.24,30816.0,126.8859,128.3875,126.7006,127.9682,30816.0
2018-04-11 12:00:00,131.21,131.91,130.37,130.37,82450.0,127.9389,128.6215,127.1199,127.1199,82450.0
2018-04-11 12:30:00,130.47,130.76,130.13,130.39,18090.0,127.2174,127.5002,126.8859,127.1394,18090.0
2018-04-11 13:00:00,130.49,130.62,130.08,130.21,14300.0,127.2369,127.3636,126.8371,126.9639,14300.0
2018-04-11 13:30:00,130.31,130.8,130.05,130.59,20406.0,127.0614,127.5392,126.8079,127.3344,20406.0
2018-04-11 14:00:00,130.49,130.73,130.15,130.31,21085.0,127.2369,127.4709,126.9054,127.0614,21085.0
2018-04-11 14:30:00,130.13,130.49,130.04,130.28,20158.0,126.8859,127.2369,126.7981,127.0321,20158.0
2018-04-11 15:00:00,130.37,130.43,129.64,130.06,28093.0,127.1199,127.1784,126.4081,126.8176,28093.0
2018-04-11 15:30:00,130.09,130.3,129.81,129.91,75484.0,126.8469,127.0516,126.5738,126.6713,75484.0
2018-04-12 09:30:00,130.24,131.06,129.11,129.82,30101.0,126.9931,127.7927,125.8913,126.5836,30101.0
2018-04-12 10:00:00,129.82,130.69,129.69,130.25,21398.0,126.5836,127.4319,126.4568,127.0029,21398.0
2018-04-12 10:30:00,130.26,130.51,130.03,130.2,10722.0,127.0126,127.2564,126.7883,126.9541,10722.0
2018-04-12 11:00:00,130.37,130.76,130.2,130.75,17732.0,127.1199,127.5002,126.9541,127.4904,17732.0
2018-04-12 11:30:00,130.74,130.93,130.16,130.41,19033.0,127.4806,127.6659,126.9151,127.1589,19033.0
2018-04-12 12:00:00,130.41,130.5,130.13,130.19,11250.0,127.1589,127.2466,126.8859,126.9444,11250.0
2018-04-12 12:30:00,130.2,130.57,130.08,130.54,17004.0,126.9541,127.3149,126.8371,127.2856,17004.0
2018-04-12 13:00:00,130.56,130.76,129.91,130.11,30370.0,127.3051,127.5002,126.6713,126.8664,30370.0
2018-04-12 13:30:00,130.05,130.86,130.0,130.05,23781.0,126.8079,127.5977,126.7591,126.8079,23781.0
2018-04-12 14:00:00,130.2,130.71,130.18,130.66,20205.0,126.9541,127.4514,126.9346,127.4026,20205.0
2018-04-12 14:30:00,130.66,131.87,130.63,131.8,95247.0,127.4026,128.5825,127.3734,128.5142,95247.0
2018-04-12 15:00:00,131.81,131.87,131.31,131.79,103315.0,128.524,128.5825,128.0364,128.5045,103315.0
2018-04-12 15:30:00,131.78,132.14,131.15,131.19,130453.0,128.4947,128.8457,127.8804,127.9194,130453.0
2018-04-13 09:30:00,132.05,132.74,130.93,131.26,20788.0,128.758,129.4308,127.6659,127.9877,20788.0
2018-04-13 10:00:00,131.14,131.61,130.69,130.83,40460.0,127.8707,128.329,127.4319,127.5684,40460.0
2018-04-13 10:30:00,130.91,131.46,130.86,131.05,35846.0,127.6464,128.1827,127.5977,127.7829,35846.0
2018-04-13 11:00:00,130.97,131.47,130.7,131.32,44431.0,127.7049,128.1925,127.4416,128.0462,44431.0
2018-04-13 11:30:00,131.39,132.52,131.28,132.25,21931.0,128.1144,129.2163,128.0072,128.953,21931.0
2018-04-13 12:00:00,132.29,132.29,131.31,131.45,17217.0,128.992,128.992,128.0364,128.1729,17217.0
2018-04-13 12:30:00,131.38,131.38,130.9,131.1,30244.0,128.1047,128.1047,127.6367,127.8317,30244.0
2018-04-13 13:00:00,131.08,131.78,131.04,131.75,13372.0,127.8122,128.4947,127.7732,128.4655,13372.0
2018-04-13 13:30:00,131.75,132.46,131.47,132.15,32631.0,128.4655,129.1578,128.1925,128.8555,32631.0
2018-04-13 14:00:00,132.1,132.15,131.37,131.59,12899.0,128.8067,128.8555,128.0949,128.3095,12899.0
2018-04-13 14:30:00,131.52,131.6,131.24,131.34,18499.0,128.2412,128.3192,127.9682,128.0657,18499.0
2018-04-13 15:00:00,131.4,131.4,130.51,130.66,29294.0,128.1242,128.1242,127.2564,127.4026,29294.0
2018-04-13 15:30:00,130.61,130.96,130.4,130.78,76367.0,127.3539,127.6952,127.1491,127.5197,76367.0
2018-04-16 09:30:00,131.35,131.93,128.03,129.05,73650.0,128.203,128.7691,124.9626,125.9581,73650.0
2018-04-16 10:00:00,129.05,130.36,129.04,129.87,29328.0,125.9581,127.2367,125.9484,126.7585,29328.0
2018-04-16 10:30:00,129.94,130.61,129.93,130.28,34990.0,126.8268,127.4807,126.817,127.1586,34990.0
2018-04-16 11:00:00,130.32,131.18,130.32,130.89,23205.0,127.1977,128.0371,127.1977,127.754,23205.0
2018-04-16 11:30:00,130.87,130.87,130.21,130.4,18036.0,127.7345,127.7345,127.0903,127.2758,18036.0
2018-04-16 12:00:00,130.51,130.69,130.22,130.22,22348.0,127.3831,127.5588,127.1001,127.1001,22348.0
2018-04-16 12:30:00,130.28,130.7,130.02,130.47,15313.0,127.1586,127.5686,126.9049,127.3441,15313.0
2018-04-16 13:00:00,130.49,130.84,130.33,130.74,22604.0,127.3636,127.7052,127.2074,127.6076,22604.0
2018-04-16 13:30:00,130.72,131.02,130.45,130.46,20390.0,127.5881,127.8809,127.3246,127.3343,20390.0
2018-04-16 14:00:00,130.52,130.61,130.08,130.16,17823.0,127.3929,127.4807,126.9634,127.0415,17823.0
2018-04-16 14:30:00,130.12,130.82,130.08,130.44,21783.0,127.0025,127.6857,126.9634,127.3148,21783.0
2018-04-16 15:00:00,130.51,130.8,130.47,130.75,23360.0,127.3831,127.6662,127.3441,127.6174,23360.0
2018-04-16 15:30:00,130.77,130.89,130.33,130.48,90779.0,127.6369,127.754,127.2074,127.3539,90779.0
2018-04-17 09:30:00,131.13,131.91,130.31,131.35,33329.0,127.9883,128.7496,127.1879,128.203,33329.0
2018-04-17 10:00:00,131.43,132.19,131.43,131.98,33949.0,128.2811,129.0229,128.2811,128.8179,33949.0
2018-04-17 10:30:00,132.0,132.71,132.0,132.57,33040.0,128.8374,129.5304,128.8374,129.3938,33040.0
2018-04-17 11:00:00,132.58,133.19,132.47,133.12,32709.0,129.4035,129.9989,129.2962,129.9306,32709.0
2018-04-17 11:30:00,133.16,133.54,133.03,133.03,17452.0,129.9696,130.3405,129.8428,129.8428,17452.0
2018-04-17 12:00:00,133.06,133.1,132.5,132.5,11286.0,129.872,129.9111,129.3255,129.3255,11286.0
2018-04-17 12:30:00,132.5,132.5,131.9,131.98,11388.0,129.3255,129.3255,128.7398,128.8179,11388.0
2018-04-17 13:00:00,131.94,131.94,131.65,131.89,10780.0,128.7789,128.7789,128.4958,128.7301,10780.0
2018-04-17 13:30:00,131.99,132.41,131.9,132.15,19237.0,128.8277,129.2376,128.7398,128.9838,19237.0
2018-04-17 14:00:00,132.24,132.39,131.91,132.02,20646.0,129.0717,129.2181,128.7496,128.857,20646.0
2018-04-17 14:30:00,131.97,132.55,131.92,132.45,22328.0,128.8082,129.3743,128.7594,129.2767,22328.0
2018-04-17 15:00:00,132.48,132.9,132.46,132.7,24513.0,129.3059,129.7159,129.2864,129.5207,24513.0
2018-04-17 15:30:00,132.72,132.78,132.04,132.04,76096.0,129.5402,129.5987,128.8765,128.8765,76096.0
2018-04-18 09:30:00,132.14,133.03,131.31,132.52,28120.0,128.9741,129.8428,128.164,129.345,28120.0
2018-04-18 10:00:00,132.52,133.28,132.28,133.01,30683.0,129.345,130.0868,129.1107,129.8232,30683.0
2018-04-18 10:30:00,132.89,133.35,132.65,133.15,28381.0,129.7061,130.1551,129.4719,129.9599,28381.0
2018-04-18 11:00:00,133.11,133.3,132.81,132.97,24154.0,129.9208,130.1063,129.628,129.7842,24154.0
2018-04-18 11:30:00,132.94,133.46,132.59,132.59,23650.0,129.7549,130.2625,129.4133,129.4133,23650.0
2018-04-18 12:00:00,132.62,132.75,132.49,132.57,13709.0,129.4426,129.5695,129.3157,129.3938,13709.0
2018-04-18 12:30:00,132.65,132.72,132.44,132.54,11130.0,129.4719,129.5402,129.2669,129.3645,11130.0
2018-04-18 13:00:00,132.54,133.48,132.5,133.07,19945.0,129.3645,130.282,129.3255,129.8818,19945.0
2018-04-18 13:30:00,133.07,133.15,132.58,132.58,14660.0,129.8818,129.9599,129.4035,129.4035,14660.0
2018-04-18 14:00:00,132.65,132.79,132.1,132.2,22919.0,129.4719,129.6085,128.935,129.0326,22919.0
2018-04-18 14:30:00,132.25,132.35,131.96,131.99,25956.0,129.0814,129.179,128.7984,128.8277,25956.0
2018-04-18 15:00:00,131.97,132.1,131.55,131.64,45688.0,128.8082,128.935,128.3982,128.4861,45688.0
2018-04-18 15:30:00,131.64,131.74,131.21,131.25,106504.0,128.4861,128.5837,128.0664,128.1054,106504.0
2018-04-19 09:30:00,131.29,131.47,130.21,130.32,47506.0,128.1444,128.3201,127.0903,127.1977,47506.0
2018-04-19 10:00:00,130.43,130.58,130.15,130.37,48518.0,127.305,127.4515,127.0318,127.2465,48518.0
2018-04-19 10:30:00,130.42,131.09,130.27,130.33,64743.0,127.2953,127.9492,127.1489,127.2074,64743.0
2018-04-19 11:00:00,130.32,130.32,129.73,129.95,32930.0,127.1977,127.1977,126.6218,126.8365,32930.0
2018-04-19 11:30:00,129.95,129.95,129.48,129.53,16806.0,126.8365,126.8365,126.3778,126.4266,16806.0
2018-04-19 12:00:00,129.53,129.91,129.53,129.77,24089.0,126.4266,126.7975,126.4266,126.6609,24089.0
2018-04-19 12:30:00,129.85,129.9,129.03,129.04,26237.0,126.7389,126.7877,125.9386,125.9484,26237.0
2018-04-19 13:00:00,129.04,129.09,128.48,128.65,22440.0,125.9484,125.9972,125.4018,125.5677,22440.0
2018-04-19 13:30:00,128.69,129.24,128.54,129.04,43310.0,125.6067,126.1436,125.4603,125.9484,43310.0
2018-04-19 14:00:00,129.04,129.21,128.73,128.94,47867.0,125.9484,126.1143,125.6458,125.8507,47867.0
2018-04-19 14:30:00,129.03,129.1,128.48,128.9,31687.0,125.9386,126.0069,125.4018,125.8117,31687.0
2018-04-19 15:00:00,128.91,128.93,128.63,128.74,40993.0,125.8215,125.841,125.5482,125.6555,40993.0
2018-04-19 15:30:00,128.74,129.21,128.7,128.78,90288.0,125.6555,126.1143,125.6165,125.6946,90288.0
2018-04-20 09:30:00,128.47,129.15,127.56,128.5,95925.0,125.392,126.0557,124.5038,125.4213,95925.0
2018-04-20 10:00:00,128.5,129.43,128.13,129.43,26816.0,125.4213,126.329,125.0602,126.329,26816.0
2018-04-20 10:30:00,129.43,129.63,128.67,128.8,32265.0,126.329,126.5242,125.5872,125.7141,32265.0
2018-04-20 11:00:00,128.8,128.99,128.45,128.64,36321.0,125.7141,125.8996,125.3725,125.5579,36321.0
2018-04-20 11:30:00,128.72,129.34,128.44,129.1,71230.0,125.636,126.2412,125.3627,126.0069,71230.0
2018-04-20 12:00:00,129.1,129.1,127.79,127.83,20534.0,126.0069,126.0069,124.7283,124.7673,20534.0
2018-04-20 12:30:00,127.8,127.9,127.5,127.89,16189.0,124.7381,124.8357,124.4452,124.8259,16189.0
2018-04-20 13:00:00,127.88,128.15,127.75,128.0,22812.0,124.8161,125.0797,124.6893,124.9333,22812.0
2018-04-20 13:30:00,128.02,128.38,127.94,128.12,17940.0,124.9528,125.3042,124.8747,125.0504,17940.0
2018-04-20 14:00:00,128.11,128.26,127.83,127.98,45368.0,125.0406,125.187,124.7673,124.9137,45368.0
2018-04-20 14:30:00,127.98,128.09,127.8,128.04,24761.0,124.9137,125.0211,124.7381,124.9723,24761.0
2018-04-20 15:00:00,128.04,128.05,127.62,127.87,37492.0,124.9723,124.9821,124.5624,124.8064,37492.0
2018-04-20 15:30:00,127.9,128.15,127.77,127.94,93603.0,124.8357,125.0797,124.7088,124.8747,93603.0
2018-04-23 09:30:00,127.39,128.31,126.81,128.17,155253.0,124.3379,125.2358,123.7718,125.0992,155253.0
2018-04-23 10:00:00,128.3,130.06,128.16,129.05,55279.0,125.2261,126.9439,125.0894,125.9581,55279.0
2018-04-23 10:30:00,129.07,129.77,128.82,129.56,21914.0,125.9776,126.6609,125.7336,126.4559,21914.0
2018-04-23 11:00:00,129.66,130.0,128.9,129.18,67611.0,126.5535,126.8854,125.8117,126.085,67611.0
2018-04-23 11:30:00,129.25,130.0,128.81,129.69,43291.0,126.1533,126.8854,125.7239,126.5828,43291.0
2018-04-23 12:00:00,129.69,129.82,129.24,129.37,25461.0,126.5828,126.7097,126.1436,126.2704,25461.0
2018-04-23 12:30:00,129.35,129.5,129.08,129.24,41006.0,126.2509,126.3973,125.9874,126.1436,41006.0
2018-04-23 13:00:00,129.33,129.5,128.91,129.08,32359.0,126.2314,126.3973,125.8215,125.9874,32359.0
2018-04-23 13:30:00,129.22,129.42,128.94,129.14,24657.0,126.124,126.3192,125.8507,126.046,24657.0
2018-04-23 14:00:00,129.22,129.46,128.46,128.69,30626.0,126.124,126.3583,125.3822,125.6067,30626.0
2018-04-23 14:30:00,128.71,128.97,128.44,128.63,32466.0,125.6263,125.88,125.3627,125.5482,32466.0
2018-04-23 15:00:00,128.63,129.0,128.6,128.98,46404.0,125.5482,125.9093,125.5189,125.8898,46404.0
2018-04-23 15:30:00,128.99,129.3,128.78,128.86,112793.0,125.8996,126.2021,125.6946,125.7727,112793.0
2018-04-24 09:30:00,130.29,131.25,129.31,130.92,74149.0,127.1684,128.1054,126.2119,127.7833,74149.0
2018-04-24 10:00:00,130.87,131.15,129.72,130.21,32775.0,127.7345,128.0078,126.6121,127.0903,32775.0
2018-04-24 10:30:00,130.21,130.65,129.7,130.25,53471.0,127.0903,127.5198,126.5925,127.1294,53471.0
2018-04-24 11:00:00,130.25,130.67,129.79,130.55,30667.0,127.1294,127.5393,126.6804,127.4222,30667.0
2018-04-24 11:30:00,130.66,130.88,129.95,129.95,22074.0,127.5295,127.7443,126.8365,126.8365,22074.0
2018-04-24 12:00:00,129.91,130.15,128.47,128.65,25369.0,126.7975,127.0318,125.392,125.5677,25369.0
2018-04-24 12:30:00,128.69,128.79,127.62,127.62,20630.0,125.6067,125.7043,124.5624,124.5624,20630.0
2018-04-24 13:00:00,127.55,127.88,126.98,127.21,35549.0,124.4941,124.8161,123.9377,124.1622,35549.0
2018-04-24 13:30:00,127.24,127.49,126.24,126.4,24349.0,124.1915,124.4355,123.2154,123.3716,24349.0
2018-04-24 14:00:00,126.36,126.89,125.86,126.28,33716.0,123.3326,123.8499,122.8445,123.2545,33716.0
2018-04-24 14:30:00,126.24,126.8,126.02,126.54,37747.0,123.2154,123.762,123.0007,123.5082,37747.0
2018-04-24 15:00:00,126.61,127.23,126.54,127.15,37804.0,123.5766,124.1817,123.5082,124.1036,37804.0
2018-04-24 15:30:00,127.15,127.15,126.13,126.3,135215.0,124.1036,124.1036,123.1081,123.274,135215.0
2018-04-25 09:30:00,126.24,127.12,125.99,126.29,64206.0,123.2154,124.0744,122.9714,123.2642,64206.0
2018-04-25 10:00:00,126.29,127.04,126.1,126.78,138320.0,123.2642,123.9963,123.0788,123.7425,138320.0
2018-04-25 10:30:00,126.82,127.19,126.71,126.74,75813.0,123.7815,124.1427,123.6742,123.7035,75813.0
2018-04-25 11:00:00,126.74,126.96,126.27,126.71,29414.0,123.7035,123.9182,123.2447,123.6742,29414.0
2018-04-25 11:30:00,126.85,127.01,125.59,125.91,24949.0,123.8108,123.967,122.581,122.8933,24949.0
2018-04-25 12:00:00,125.89,127.0,125.75,126.93,37230.0,122.8738,123.9572,122.7372,123.8889,37230.0
2018-04-25 12:30:00,126.94,126.99,126.46,126.65,17205.0,123.8987,123.9475,123.4302,123.6156,17205.0
2018-04-25 13:00:00,126.63,127.02,126.56,127.02,31095.0,123.5961,123.9767,123.5278,123.9767,31095.0
2018-04-25 13:30:00,127.0,127.24,126.31,126.46,41396.0,123.9572,124.1915,123.2838,123.4302,41396.0
2018-04-25 14:00:00,126.53,127.06,126.39,126.92,29680.0,123.4985,124.0158,123.3618,123.8791,29680.0
2018-04-25 14:30:00,126.92,127.3,126.84,127.27,37806.0,123.8791,124.25,123.8011,124.2208,37806.0
2018-04-25 15:00:00,127.25,127.33,127.02,127.1,33163.0,124.2012,124.2793,123.9767,124.0548,33163.0
2018-04-25 15:30:00,127.03,127.17,126.52,126.81,61191.0,123.9865,124.1232,123.4887,123.7718,61191.0
2018-04-26 09:30:00,127.24,127.24,123.55,124.8,151251.0,124.1915,124.1915,120.5899,121.8099,151251.0
2018-04-26 10:00:00,124.77,125.19,123.81,124.32,74480.0,121.7807,122.1906,120.8437,121.3414,74480.0
2018-04-26 10:30:00,124.36,124.79,123.73,124.0,48067.0,121.3805,121.8002,120.7656,121.0291,48067.0
2018-04-26 11:00:00,124.0,124.24,122.95,123.06,30999.0,121.0291,121.2634,120.0043,120.1116,30999.0
2018-04-26 11:30:00,122.95,123.11,122.44,122.75,40013.0,120.0043,120.1604,119.5065,119.8091,40013.0
2018-04-26 12:00:00,122.8,123.65,122.8,123.59,58290.0,119.8579,120.6875,119.8579,120.6289,58290.0
2018-04-26 12:30:00,123.59,124.36,123.49,124.22,38137.0,120.6289,121.3805,120.5313,121.2438,38137.0
2018-04-26 13:00:00,124.27,124.48,123.95,124.42,28473.0,121.2926,121.4976,120.9803,121.439,28473.0
2018-04-26 13:30:00,124.38,124.4,123.75,124.33,14562.0,121.4,121.4195,120.7851,121.3512,14562.0
2018-04-26 14:00:00,124.23,124.94,124.22,124.93,23830.0,121.2536,121.9466,121.2438,121.9368,23830.0
2018-04-26 14:30:00,124.93,125.41,124.67,125.15,30986.0,121.9368,122.4053,121.6831,122.1516,30986.0
2018-04-26 15:00:00,125.27,125.55,124.81,125.05,37075.0,122.2687,122.542,121.8197,122.0539,37075.0
2018-04-26 15:30:00,125.05,125.06,124.54,124.69,66177.0,122.0539,122.0637,121.5562,121.7026,66177.0
2018-04-27 09:30:00,124.86,124.86,123.29,123.43,36795.0,121.8685,121.8685,120.3361,120.4728,36795.0
2018-04-27 10:00:00,123.57,124.08,123.03,123.59,30653.0,120.6094,121.1072,120.0823,120.6289,30653.0
2018-04-27 10:30:00,123.53,123.54,123.04,123.21,20491.0,120.5704,120.5801,120.0921,120.258,20491.0
2018-04-27 11:00:00,123.28,123.87,123.24,123.64,20222.0,120.3264,120.9022,120.2873,120.6777,20222.0
2018-04-27 11:30:00,123.73,123.73,122.95,123.15,13080.0,120.7656,120.7656,120.0043,120.1995,13080.0
2018-04-27 12:00:00,123.16,123.21,122.96,123.19,10949.0,120.2092,120.258,120.014,120.2385,10949.0
2018-04-27 12:30:00,123.14,123.81,123.06,123.8,12125.0,120.1897,120.8437,120.1116,120.8339,12125.0
2018-04-27 13:00:00,123.84,123.86,123.56,123.65,29825.0,120.8729,120.8925,120.5996,120.6875,29825.0
2018-04-27 13:30:00,123.62,123.62,122.88,122.89,39344.0,120.6582,120.6582,119.9359,119.9457,39344.0
2018-04-27 14:00:00,122.89,123.34,122.87,122.99,33087.0,119.9457,120.3849,119.9262,120.0433,33087.0
2018-04-27 14:30:00,122.95,122.99,122.72,122.88,89165.0,120.0043,120.0433,119.7798,119.9359,89165.0
2018-04-27 15:00:00,122.82,122.98,122.51,122.6,48122.0,119.8774,120.0335,119.5748,119.6626,48122.0
2018-04-27 15:30:00,122.62,122.95,122.62,122.68,112839.0,119.6822,120.0043,119.6822,119.7407,112839.0
2018-04-30 09:30:00,121.93,123.07,120.58,121.37,123262.0,119.0087,120.1214,117.691,118.4621,123262.0
2018-04-30 10:00:00,121.27,121.56,120.87,121.25,20263.0,118.3645,118.6476,117.9741,118.345,20263.0
2018-04-30 10:30:00,121.21,121.39,120.52,120.62,26817.0,118.3059,118.4816,117.6325,117.7301,26817.0
2018-04-30 11:00:00,120.61,120.81,120.05,120.32,23821.0,117.7203,117.9155,117.1737,117.4373,23821.0
2018-04-30 11:30:00,120.18,120.37,119.85,119.85,24421.0,117.3006,117.4861,116.9785,116.9785,24421.0
2018-04-30 12:00:00,119.83,119.83,119.57,119.75,19084.0,116.959,116.959,116.7052,116.8809,19084.0
2018-04-30 12:30:00,119.68,119.93,119.45,119.5,21035.0,116.8126,117.0566,116.5881,116.6369,21035.0
2018-04-30 13:00:00,119.59,119.64,119.24,119.3,25790.0,116.7248,116.7736,116.3831,116.4417,25790.0
2018-04-30 13:30:00,119.34,119.87,119.34,119.81,21330.0,116.4808,116.9981,116.4808,116.9395,21330.0
2018-04-30 14:00:00,119.76,119.76,119.28,119.64,31325.0,116.8907,116.8907,116.4222,116.7736,31325.0
2018-04-30 14:30:00,119.63,119.8,119.51,119.72,30831.0,116.7638,116.9297,116.6467,116.8516,30831.0
2018-04-30 15:00:00,119.65,119.83,119.5,119.76,39317.0,116.7833,116.959,116.6369,116.8907,39317.0
2018-04-30 15:30:00,119.71,120.23,119.66,119.67,151909.0,116.8419,117.3494,116.7931,116.8028,151909.0
2018-05-01 09:30:00,113.4,114.85,110.67,113.2,424848.0,110.6831,112.0983,108.0185,110.4879,424848.0
2018-05-01 10:00:00,113.28,113.7,112.61,113.11,209177.0,110.5659,110.9759,109.912,110.4,209177.0
2018-05-01 10:30:00,113.06,113.1,112.05,112.08,142874.0,110.3512,110.3903,109.3654,109.3947,142874.0
2018-05-01 11:00:00,112.03,112.03,111.0,111.69,100736.0,109.3459,109.3459,108.3406,109.014,100736.0
2018-05-01 11:30:00,111.63,112.6,111.45,111.87,131352.0,108.9555,109.9022,108.7798,109.1897,131352.0
2018-05-01 12:00:00,111.83,112.19,111.59,112.13,64786.0,109.1507,109.5021,108.9164,109.4435,64786.0
2018-05-01 12:30:00,112.14,112.25,111.92,112.17,61562.0,109.4533,109.5606,109.2385,109.4825,61562.0
2018-05-01 13:00:00,112.24,112.24,111.85,112.15,41991.0,109.5509,109.5509,109.1702,109.463,41991.0
2018-05-01 13:30:00,112.2,113.17,112.02,113.17,103582.0,109.5118,110.4586,109.3361,110.4586,103582.0
2018-05-01 14:00:00,113.17,113.18,112.6,113.02,204021.0,110.4586,110.4683,109.9022,110.3122,204021.0
2018-05-01 14:30:00,113.07,113.9,112.91,113.55,256589.0,110.361,111.1711,110.2048,110.8295,256589.0
2018-05-01 15:00:00,113.64,113.92,113.37,113.4,406034.0,110.9173,111.1906,110.6538,110.6831,406034.0
2018-05-01 15:30:00,113.43,113.95,113.22,113.85,544964.0,110.7123,111.2199,110.5074,111.1223,544964.0
2018-05-02 09:30:00,114.13,115.88,114.13,114.87,104881.0,111.3956,113.1037,111.3956,112.1178,104881.0
2018-05-02 10:00:00,114.77,116.19,114.67,115.6,41397.0,112.0202,113.4062,111.9226,112.8304,41397.0
2018-05-02 10:30:00,115.59,116.14,115.47,115.76,46920.0,112.8206,113.3574,112.7035,112.9865,46920.0
2018-05-02 11:00:00,115.75,115.76,114.0,114.18,64931.0,112.9768,112.9865,111.2687,111.4444,64931.0
2018-05-02 11:30:00,114.21,115.08,114.1,114.99,58314.0,111.4737,112.3228,111.3663,112.235,58314.0
2018-05-02 12:00:00,115.11,115.26,114.63,114.8,35593.0,112.3521,112.4985,111.8836,112.0495,35593.0
2018-05-02 12:30:00,114.76,114.97,114.54,114.8,37552.0,112.0105,112.2155,111.7958,112.0495,37552.0
2018-05-02 13:00:00,114.74,114.88,114.02,114.02,36924.0,111.991,112.1276,111.2882,111.2882,36924.0
2018-05-02 13:30:00,114.06,114.16,113.72,114.16,54584.0,111.3273,111.4249,110.9954,111.4249,54584.0
2018-05-02 14:00:00,114.15,114.38,113.84,113.98,87702.0,111.4151,111.6396,111.1125,111.2492,87702.0
2018-05-02 14:30:00,113.89,114.18,113.88,114.01,51757.0,111.1613,111.4444,111.1516,111.2785,51757.0
2018-05-02 15:00:00,113.92,114.13,113.1,113.16,47039.0,111.1906,111.3956,110.3903,110.4488,47039.0
2018-05-02 15:30:00,113.18,113.22,112.72,113.01,126416.0,110.4683,110.5074,110.0194,110.3024,126416.0
2018-05-03 09:30:00,112.91,113.38,112.46,113.25,36643.0,110.2048,110.6635,109.7656,110.5367,36643.0
2018-05-03 10:00:00,113.26,113.63,112.7,112.75,33387.0,110.5464,110.9076,109.9998,110.0486,33387.0
2018-05-03 10:30:00,112.81,112.81,111.89,112.45,80620.0,110.1072,110.1072,109.2092,109.7558,80620.0
2018-05-03 11:00:00,112.49,113.21,112.45,113.02,63460.0,109.7949,110.4976,109.7558,110.3122,63460.0
2018-05-03 11:30:00,113.0,113.23,112.7,112.88,36464.0,110.2927,110.5171,109.9998,110.1755,36464.0
2018-05-03 12:00:00,112.92,113.14,112.34,112.34,23996.0,110.2146,110.4293,109.6485,109.6485,23996.0
2018-05-03 12:30:00,112.35,113.07,112.35,113.03,25500.0,109.6582,110.361,109.6582,110.3219,25500.0
2018-05-03 13:00:00,113.06,113.06,112.48,112.71,17608.0,110.3512,110.3512,109.7851,110.0096,17608.0
2018-05-03 13:30:00,112.73,113.11,112.53,112.53,28039.0,110.0291,110.4,109.8339,109.8339,28039.0
2018-05-03 14:00:00,112.48,112.62,112.2,112.37,23575.0,109.7851,109.9218,109.5118,109.6777,23575.0
2018-05-03 14:30:00,112.39,112.61,112.08,112.16,41347.0,109.6973,109.912,109.3947,109.4728,41347.0
2018-05-03 15:00:00,112.17,112.28,111.47,111.51,49030.0,109.4825,109.5899,108.7993,108.8384,49030.0
2018-05-03 15:30:00,111.53,111.59,111.22,111.38,149656.0,108.8579,108.9164,108.5553,108.7115,149656.0
2018-05-04 09:30:00,111.11,111.86,111.0,111.25,93780.0,108.4479,109.18,108.3406,108.5846,93780.0
2018-05-04 10:00:00,111.17,111.62,110.93,111.42,89474.0,108.5065,108.9457,108.2722,108.7505,89474.0
2018-05-04 10:30:00,111.45,111.67,111.3,111.51,66856.0,108.7798,108.9945,108.6334,108.8384,66856.0
2018-05-04 11:00:00,111.55,111.57,111.25,111.41,49345.0,108.8774,108.8969,108.5846,108.7407,49345.0
2018-05-04 11:30:00,111.41,111.84,111.32,111.52,108989.0,108.7407,109.1604,108.6529,108.8481,108989.0
2018-05-04 12:00:00,111.5,111.59,111.28,111.45,56050.0,108.8286,108.9164,108.6139,108.7798,56050.0
2018-05-04 12:30:00,111.44,111.62,111.22,111.38,53362.0,108.77,108.9457,108.5553,108.7115,53362.0
2018-05-04 13:00:00,111.42,111.62,111.37,111.37,76167.0,108.7505,108.9457,108.7017,108.7017,76167.0
2018-05-04 13:30:00,111.35,111.45,111.23,111.34,50951.0,108.6822,108.7798,108.5651,108.6724,50951.0
2018-05-04 14:00:00,111.33,112.02,111.28,112.02,134910.0,108.6627,109.3361,108.6139,109.3361,134910.0
2018-05-04 14:30:00,112.02,112.25,111.91,111.93,45595.0,109.3361,109.5606,109.2288,109.2483,45595.0
2018-05-04 15:00:00,112.0,112.15,111.9,112.12,76374.0,109.3166,109.463,109.219,109.4337,76374.0
2018-05-04 15:30:00,112.11,112.52,111.93,112.14,223477.0,109.424,109.8242,109.2483,109.4533,223477.0
2018-05-07 09:30:00,112.59,113.31,112.29,112.52,43583.0,109.8925,110.5952,109.5997,109.8242,43583.0
2018-05-07 10:00:00,112.52,112.59,111.06,111.23,28493.0,109.8242,109.8925,108.3991,108.5651,28493.0
2018-05-07 10:30:00,111.29,111.66,111.1,111.56,45277.0,108.6236,108.9848,108.4382,108.8872,45277.0
2018-05-07 11:00:00,111.66,111.83,111.2,111.82,23830.0,108.9848,109.1507,108.5358,109.1409,23830.0
2018-05-07 11:30:00,111.89,111.97,111.73,111.73,27441.0,109.2092,109.2873,109.0531,109.0531,27441.0
2018-05-07 12:00:00,111.72,111.73,111.43,111.62,31928.0,109.0433,109.0531,108.7603,108.9457,31928.0
2018-05-07 12:30:00,111.56,111.56,111.0,111.05,41214.0,108.8872,108.8872,108.3406,108.3894,41214.0
2018-05-07 13:00:00,111.05,111.11,110.96,111.0,50708.0,108.3894,108.4479,108.3015,108.3406,50708.0
2018-05-07 13:30:00,111.0,111.08,110.67,110.72,64372.0,108.3406,108.4187,108.0185,108.0673,64372.0
2018-05-07 14:00:00,110.72,110.87,110.61,110.61,60648.0,108.0673,108.2137,107.9599,107.9599,60648.0
2018-05-07 14:30:00,110.59,110.6,110.2,110.4,47095.0,107.9404,107.9502,107.5597,107.7549,47095.0
2018-05-07 15:00:00,110.4,110.45,109.99,110.15,60551.0,107.7549,107.8037,107.3548,107.5109,60551.0
2018-05-07 15:30:00,110.21,110.29,109.98,110.2,181084.0,107.5695,107.6476,107.345,107.5597,181084.0
2018-05-08 09:30:00,110.77,111.83,110.64,111.83,72864.0,108.1161,109.1507,107.9892,109.1507,72864.0
2018-05-08 10:00:00,111.83,112.47,111.6,112.39,75062.0,109.1507,109.7753,108.9262,109.6973,75062.0
2018-05-08 10:30:00,112.49,112.92,112.39,112.63,61622.0,109.7949,110.2146,109.6973,109.9315,61622.0
2018-05-08 11:00:00,112.59,113.15,112.53,112.98,72666.0,109.8925,110.4391,109.8339,110.2731,72666.0
2018-05-08 11:30:00,112.98,113.03,112.6,112.65,33495.0,110.2731,110.3219,109.9022,109.951,33495.0
2018-05-08 12:00:00,112.74,113.0,112.59,112.82,34177.0,110.0389,110.2927,109.8925,110.117,34177.0
2018-05-08 12:30:00,112.82,113.01,112.55,112.56,35583.0,110.117,110.3024,109.8534,109.8632,35583.0
2018-05-08 13:00:00,112.59,112.92,112.37,112.85,44113.0,109.8925,110.2146,109.6777,110.1462,44113.0
2018-05-08 13:30:00,112.87,112.93,112.68,112.69,23272.0,110.1658,110.2243,109.9803,109.9901,23272.0
2018-05-08 14:00:00,112.75,112.95,112.39,112.46,43909.0,110.0486,110.2438,109.6973,109.7656,43909.0
2018-05-08 14:30:00,112.55,112.87,112.34,112.57,38437.0,109.8534,110.1658,109.6485,109.873,38437.0
2018-05-08 15:00:00,112.52,112.8,112.47,112.68,36257.0,109.8242,110.0974,109.7753,109.9803,36257.0
2018-05-08 15:30:00,112.7,112.81,112.41,112.76,139687.0,109.9998,110.1072,109.7168,110.0584,139687.0
2018-05-09 09:30:00,113.45,114.15,112.74,113.66,202298.0,110.7319,111.4151,110.0389,110.9368,202298.0
2018-05-09 10:00:00,113.65,113.65,112.4,112.44,47459.0,110.9271,110.9271,109.707,109.7461,47459.0
2018-05-09 10:30:00,112.36,113.3,112.18,113.21,39974.0,109.668,110.5855,109.4923,110.4976,39974.0
2018-05-09 11:00:00,113.29,113.97,113.09,113.97,156399.0,110.5757,111.2394,110.3805,111.2394,156399.0
2018-05-09 11:30:00,113.9,113.99,113.3,113.7,29174.0,111.1711,111.2589,110.5855,110.9759,29174.0
2018-05-09 12:00:00,113.62,113.99,113.51,113.86,18789.0,110.8978,111.2589,110.7904,111.132,18789.0
2018-05-09 12:30:00,113.86,114.66,113.86,114.65,22574.0,111.132,111.9129,111.132,111.9031,22574.0
2018-05-09 13:00:00,114.65,114.78,114.13,114.17,19428.0,111.9031,112.03,111.3956,111.4346,19428.0
2018-05-09 13:30:00,114.2,114.35,114.04,114.04,17841.0,111.4639,111.6103,111.3077,111.3077,17841.0
2018-05-09 14:00:00,114.08,114.4,113.92,114.22,20114.0,111.3468,111.6591,111.1906,111.4834,20114.0
2018-05-09 14:30:00,114.21,114.37,114.16,114.2,20519.0,111.4737,111.6298,111.4249,111.4639,20519.0
2018-05-09 15:00:00,114.18,114.31,114.05,114.14,26600.0,111.4444,111.5713,111.3175,111.4053,26600.0
2018-05-09 15:30:00,114.17,114.21,113.78,113.92,78717.0,111.4346,111.4737,111.054,111.1906,78717.0
2018-05-10 09:30:00,114.19,114.26,112.81,112.81,50252.0,111.4541,111.5225,110.1072,110.1072,50252.0
2018-05-10 10:00:00,112.9,112.92,111.63,112.18,31111.0,110.195,110.2146,108.9555,109.4923,31111.0
2018-05-10 10:30:00,112.17,113.15,112.13,112.27,24349.0,109.4825,110.4391,109.4435,109.5801,24349.0
2018-05-10 11:00:00,112.27,112.5,112.06,112.44,22219.0,109.5801,109.8046,109.3752,109.7461,22219.0
2018-05-10 11:30:00,112.36,113.42,112.35,113.42,24693.0,109.668,110.7026,109.6582,110.7026,24693.0
2018-05-10 12:00:00,113.37,113.61,113.2,113.31,29143.0,110.6538,110.888,110.4879,110.5952,29143.0
2018-05-10 12:30:00,113.36,113.36,112.66,112.74,20300.0,110.644,110.644,109.9608,110.0389,20300.0
2018-05-10 13:00:00,112.74,112.96,112.53,112.67,74325.0,110.0389,110.2536,109.8339,109.9706,74325.0
2018-05-10 13:30:00,112.66,112.85,112.63,112.76,43491.0,109.9608,110.1462,109.9315,110.0584,43491.0
2018-05-10 14:00:00,112.73,112.83,112.64,112.74,66711.0,110.0291,110.1267,109.9413,110.0389,66711.0
2018-05-10 14:30:00,112.71,112.79,112.38,112.74,36812.0,110.0096,110.0877,109.6875,110.0389,36812.0
2018-05-10 15:00:00,112.75,112.79,112.54,112.66,50142.0,110.0486,110.0877,109.8437,109.9608,50142.0
2018-05-10 15:30:00,112.64,113.76,112.56,113.52,262984.0,109.9413,111.0344,109.8632,110.8002,262984.0
2018-05-11 09:30:00,113.53,114.23,113.08,114.08,12730.0,110.81,111.4932,110.3707,111.3468,12730.0
2018-05-11 10:00:00,114.29,115.37,114.22,115.09,18831.0,111.5517,112.6059,111.4834,112.3326,18831.0
2018-05-11 10:30:00,115.05,115.26,114.66,114.88,33743.0,112.2935,112.4985,111.9129,112.1276,33743.0
2018-05-11 11:00:00,114.91,114.94,114.17,114.17,73384.0,112.1569,112.1862,111.4346,111.4346,73384.0
2018-05-11 11:30:00,114.18,114.29,114.0,114.27,17606.0,111.4444,111.5517,111.2687,111.5322,17606.0
2018-05-11 12:00:00,114.23,114.6,113.94,114.09,69104.0,111.4932,111.8543,111.2101,111.3565,69104.0
2018-05-11 12:30:00,114.16,114.3,114.09,114.18,15301.0,111.4249,111.5615,111.3565,111.4444,15301.0
2018-05-11 13:00:00,114.22,114.23,113.91,114.04,19527.0,111.4834,111.4932,111.1808,111.3077,19527.0
2018-05-11 13:30:00,114.01,114.05,113.86,113.94,37226.0,111.2785,111.3175,111.132,111.2101,37226.0
2018-05-11 14:00:00,113.92,114.03,113.67,114.0,71374.0,111.1906,111.298,110.9466,111.2687,71374.0
2018-05-11 14:30:00,114.04,114.27,113.73,114.27,54165.0,111.3077,111.5322,111.0052,111.5322,54165.0
2018-05-11 15:00:00,114.3,114.49,114.12,114.23,18348.0,111.5615,111.747,111.3858,111.4932,18348.0
2018-05-11 15:30:00,114.2,114.39,114.15,114.33,81377.0,111.4639,111.6493,111.4151,111.5908,81377.0
2018-05-14 09:30:00,114.31,115.19,113.95,115.19,31547.0,111.5713,112.4302,111.2199,112.4302,31547.0
2018-05-14 10:00:00,115.25,115.29,114.13,115.0,78677.0,112.4887,112.5278,111.3956,112.2447,78677.0
2018-05-14 10:30:00,114.98,115.14,114.61,114.81,16942.0,112.2252,112.3814,111.8641,112.0593,16942.0
2018-05-14 11:00:00,114.74,115.09,114.58,114.6,26749.0,111.991,112.3326,111.8348,111.8543,26749.0
2018-05-14 11:30:00,114.72,114.95,114.68,114.81,17422.0,111.9714,112.1959,111.9324,112.0593,17422.0
2018-05-14 12:00:00,114.82,115.32,114.81,115.31,20241.0,112.069,112.5571,112.0593,112.5473,20241.0
2018-05-14 12:30:00,115.2,115.44,115.13,115.16,15014.0,112.4399,112.6742,112.3716,112.4009,15014.0
2018-05-14 13:00:00,115.15,115.49,115.15,115.48,17315.0,112.3911,112.723,112.3911,112.7132,17315.0
2018-05-14 13:30:00,115.47,115.62,115.24,115.5,32261.0,112.7035,112.8499,112.479,112.7328,32261.0
2018-05-14 14:00:00,115.47,115.56,115.25,115.45,35021.0,112.7035,112.7913,112.4887,112.684,35021.0
2018-05-14 14:30:00,115.41,115.65,115.41,115.49,26797.0,112.6449,112.8792,112.6449,112.723,26797.0
2018-05-14 15:00:00,115.52,115.67,115.38,115.63,29786.0,112.7523,112.8987,112.6156,112.8596,29786.0
2018-05-14 15:30:00,115.63,115.7,115.53,115.67,96557.0,112.8596,112.928,112.762,112.8987,96557.0
2018-05-15 09:30:00,115.6,116.78,115.37,116.25,68379.0,112.8304,113.9821,112.6059,113.4648,68379.0
2018-05-15 10:00:00,116.24,116.26,115.3,115.5,33884.0,113.455,113.4745,112.5375,112.7328,33884.0
2018-05-15 10:30:00,115.5,116.16,115.5,115.95,61789.0,112.7328,113.3769,112.7328,113.172,61789.0
2018-05-15 11:00:00,115.96,116.6,115.93,116.53,30540.0,113.1817,113.8064,113.1525,113.7381,30540.0
2018-05-15 11:30:00,116.58,116.77,116.45,116.59,39142.0,113.7869,113.9723,113.66,113.7966,39142.0
2018-05-15 12:00:00,116.58,116.66,116.14,116.28,35700.0,113.7869,113.865,113.3574,113.4941,35700.0
2018-05-15 12:30:00,116.24,116.43,116.19,116.22,27574.0,113.455,113.6405,113.4062,113.4355,27574.0
2018-05-15 13:00:00,116.22,116.28,115.86,115.97,57204.0,113.4355,113.4941,113.0841,113.1915,57204.0
2018-05-15 13:30:00,115.91,116.04,115.72,115.83,17319.0,113.1329,113.2598,112.9475,113.0548,17319.0
2018-05-15 14:00:00,115.8,116.08,115.78,115.91,18452.0,113.0256,113.2989,113.006,113.1329,18452.0
2018-05-15 14:30:00,115.99,116.15,115.58,115.67,26528.0,113.211,113.3672,112.8108,112.8987,26528.0
2018-05-15 15:00:00,115.7,115.76,115.48,115.68,25012.0,112.928,112.9865,112.7132,112.9084,25012.0
2018-05-15 15:30:00,115.65,115.97,115.59,115.88,108952.0,112.8792,113.1915,112.8206,113.1037,108952.0
2018-05-16 09:30:00,116.16,117.76,116.16,117.55,25163.0,113.3769,114.9386,113.3769,114.7336,25163.0
2018-05-16 10:00:00,117.69,118.05,117.25,117.32,31051.0,114.8703,115.2217,114.4408,114.5091,31051.0
2018-05-16 10:30:00,117.27,117.41,116.86,117.07,19536.0,114.4603,114.597,114.0602,114.2651,19536.0
2018-05-16 11:00:00,116.99,117.26,116.87,117.13,23955.0,114.1871,114.4506,114.0699,114.3237,23955.0
2018-05-16 11:30:00,117.1,117.28,117.06,117.19,11839.0,114.2944,114.4701,114.2554,114.3823,11839.0
2018-05-16 12:00:00,117.2,117.64,117.18,117.61,12217.0,114.392,114.8215,114.3725,114.7922,12217.0
2018-05-16 12:30:00,117.62,117.81,117.51,117.6,16322.0,114.802,114.9874,114.6946,114.7824,16322.0
2018-05-16 13:00:00,117.63,117.75,117.52,117.56,12762.0,114.8117,114.9288,114.7044,114.7434,12762.0
2018-05-16 13:30:00,117.57,117.9,117.52,117.9,17342.0,114.7532,115.0753,114.7044,115.0753,17342.0
2018-05-16 14:00:00,117.93,118.07,117.72,117.83,15152.0,115.1045,115.2412,114.8996,115.0069,15152.0
2018-05-16 14:30:00,117.79,117.94,117.71,117.87,9253.0,114.9679,115.1143,114.8898,115.046,9253.0
2018-05-16 15:00:00,117.88,117.88,117.21,117.26,17068.0,115.0557,115.0557,114.4018,114.4506,17068.0
2018-05-16 15:30:00,117.23,117.26,116.89,117.03,74352.0,114.4213,114.4506,114.0895,114.2261,74352.0
2018-05-17 09:30:00,116.78,117.71,116.78,117.57,14597.0,113.9821,114.8898,113.9821,114.7532,14597.0
2018-05-17 10:00:00,117.52,117.84,117.47,117.66,9821.0,114.7044,115.0167,114.6556,114.841,9821.0
2018-05-17 10:30:00,117.67,118.04,117.67,117.86,17005.0,114.8508,115.2119,114.8508,115.0362,17005.0
2018-05-17 11:00:00,117.92,118.5,117.8,118.28,33916.0,115.0948,115.6609,114.9776,115.4461,33916.0
2018-05-17 11:30:00,118.29,118.49,118.03,118.35,28384.0,115.4559,115.6511,115.2021,115.5145,28384.0
2018-05-17 12:00:00,118.3,118.72,118.23,118.69,42203.0,115.4657,115.8756,115.3973,115.8463,42203.0
2018-05-17 12:30:00,118.66,118.77,118.37,118.55,34910.0,115.817,115.9244,115.534,115.7097,34910.0
2018-05-17 13:00:00,118.55,118.64,118.4,118.55,36906.0,115.7097,115.7975,115.5633,115.7097,36906.0
2018-05-17 13:30:00,118.5,118.65,118.28,118.42,43448.0,115.6609,115.8073,115.4461,115.5828,43448.0
2018-05-17 14:00:00,118.43,118.75,118.16,118.67,46077.0,115.5926,115.9049,115.329,115.8268,46077.0
2018-05-17 14:30:00,118.68,119.06,118.68,119.03,39553.0,115.8366,116.2075,115.8366,116.1782,39553.0
2018-05-17 15:00:00,119.05,119.12,118.72,118.8,19830.0,116.1977,116.266,115.8756,115.9537,19830.0
2018-05-17 15:30:00,118.77,118.97,118.71,118.77,64752.0,115.9244,116.1196,115.8658,115.9244,64752.0
2018-05-18 09:30:00,119.01,119.31,118.56,119.3,38281.0,116.1587,116.4515,115.7194,116.4417,38281.0
2018-05-18 10:00:00,119.3,119.56,119.21,119.39,28167.0,116.4417,116.6955,116.3539,116.5296,28167.0
2018-05-18 10:30:00,119.34,119.36,118.74,118.86,34293.0,116.4808,116.5003,115.8951,116.0123,34293.0
2018-05-18 11:00:00,118.75,119.1,118.53,118.55,9998.0,115.9049,116.2465,115.6902,115.7097,9998.0
2018-05-18 11:30:00,118.54,118.91,118.54,118.64,10835.0,115.6999,116.0611,115.6999,115.7975,10835.0
2018-05-18 12:00:00,118.72,118.72,117.9,118.04,19594.0,115.8756,115.8756,115.0753,115.2119,19594.0
2018-05-18 12:30:00,118.04,118.26,118.04,118.21,12618.0,115.2119,115.4266,115.2119,115.3778,12618.0
2018-05-18 13:00:00,118.25,118.32,118.12,118.25,11850.0,115.4169,115.4852,115.29,115.4169,11850.0
2018-05-18 13:30:00,118.29,118.35,118.15,118.22,14198.0,115.4559,115.5145,115.3193,115.3876,14198.0
2018-05-18 14:00:00,118.19,118.23,117.79,117.8,16311.0,115.3583,115.3973,114.9679,114.9776,16311.0
2018-05-18 14:30:00,117.83,118.06,117.75,117.97,12644.0,115.0069,115.2314,114.9288,115.1436,12644.0
2018-05-18 15:00:00,117.97,118.12,117.85,118.0,17157.0,115.1436,115.29,115.0265,115.1729,17157.0
2018-05-18 15:30:00,118.02,118.29,118.0,118.16,88871.0,115.1924,115.4559,115.1729,115.329,88871.0
2018-05-21 09:30:00,118.77,120.23,118.77,120.05,40829.0,115.9244,117.3494,115.9244,117.1737,40829.0
2018-05-21 10:00:00,120.15,121.6,120.03,121.48,58988.0,117.2713,118.6866,117.1542,118.5695,58988.0
2018-05-21 10:30:00,121.37,121.49,120.52,120.84,36777.0,118.4621,118.5792,117.6325,117.9448,36777.0
2018-05-21 11:00:00,120.87,121.03,120.52,120.64,65011.0,117.9741,118.1303,117.6325,117.7496,65011.0
2018-05-21 11:30:00,120.65,121.14,120.5,120.9,32661.0,117.7594,118.2376,117.613,118.0034,32661.0
2018-05-21 12:00:00,120.91,120.91,120.59,120.65,36637.0,118.0131,118.0131,117.7008,117.7594,36637.0
2018-05-21 12:30:00,120.69,120.74,120.48,120.6,26739.0,117.7984,117.8472,117.5934,117.7106,26739.0
2018-05-21 13:00:00,120.59,120.75,120.52,120.74,31764.0,117.7008,117.857,117.6325,117.8472,31764.0
2018-05-21 13:30:00,120.74,120.88,120.54,120.75,49840.0,117.8472,117.9839,117.652,117.857,49840.0
2018-05-21 14:00:00,120.76,120.91,120.62,120.85,39682.0,117.8667,118.0131,117.7301,117.9546,39682.0
2018-05-21 14:30:00,120.82,120.87,120.52,120.83,52693.0,117.9253,117.9741,117.6325,117.9351,52693.0
2018-05-21 15:00:00,120.78,120.84,120.55,120.65,37697.0,117.8863,117.9448,117.6618,117.7594,37697.0
2018-05-21 15:30:00,120.66,120.74,120.47,120.61,93183.0,117.7691,117.8472,117.5837,117.7203,93183.0
2018-05-22 09:30:00,121.06,121.11,120.13,120.86,24757.0,118.1595,118.2083,117.2518,117.9643,24757.0
2018-05-22 10:00:00,120.91,121.4,120.2,120.26,17921.0,118.0131,118.4914,117.3201,117.3787,17921.0
2018-05-22 10:30:00,120.36,120.5,120.01,120.31,20025.0,117.4763,117.613,117.1347,117.4275,20025.0
2018-05-22 11:00:00,120.42,120.82,120.4,120.82,27537.0,117.5349,117.9253,117.5154,117.9253,27537.0
2018-05-22 11:30:00,120.83,121.46,120.83,121.46,16011.0,117.9351,118.55,117.9351,118.55,16011.0
2018-05-22 12:00:00,121.41,121.42,120.62,120.62,20264.0,118.5012,118.5109,117.7301,117.7301,20264.0
2018-05-22 12:30:00,120.61,120.69,120.39,120.58,10166.0,117.7203,117.7984,117.5056,117.691,10166.0
2018-05-22 13:00:00,120.53,120.69,120.45,120.45,8783.0,117.6422,117.7984,117.5642,117.5642,8783.0
2018-05-22 13:30:00,120.36,120.46,120.22,120.46,6259.0,117.4763,117.5739,117.3397,117.5739,6259.0
2018-05-22 14:00:00,120.42,120.5,120.05,120.17,13972.0,117.5349,117.613,117.1737,117.2909,13972.0
2018-05-22 14:30:00,120.11,120.12,119.78,119.86,13864.0,117.2323,117.2421,116.9102,116.9883,13864.0
2018-05-22 15:00:00,119.88,119.88,119.2,119.28,13267.0,117.0078,117.0078,116.3441,116.4222,13267.0
2018-05-22 15:30:00,119.21,119.42,119.11,119.2,46977.0,116.3539,116.5588,116.2563,116.3441,46977.0
2018-05-23 09:30:00,118.26,119.18,117.93,118.62,17721.0,115.4266,116.3246,115.1045,115.778,17721.0
2018-05-23 10:00:00,118.76,118.84,118.04,118.33,9952.0,115.9146,115.9927,115.2119,115.495,9952.0
2018-05-23 10:30:00,118.34,118.35,116.86,117.38,34142.0,115.5047,115.5145,114.0602,114.5677,34142.0
2018-05-23 11:00:00,117.29,117.89,117.29,117.85,4354.0,114.4799,115.0655,114.4799,115.0265,4354.0
2018-05-23 11:30:00,117.92,118.07,117.64,117.64,9054.0,115.0948,115.2412,114.8215,114.8215,9054.0
2018-05-23 12:00:00,117.67,117.89,117.46,117.46,8128.0,114.8508,115.0655,114.6458,114.6458,8128.0
2018-05-23 12:30:00,117.53,117.86,117.31,117.81,10099.0,114.7141,115.0362,114.4994,114.9874,10099.0
2018-05-23 13:00:00,117.69,117.82,117.4,117.76,10355.0,114.8703,114.9972,114.5872,114.9386,10355.0
2018-05-23 13:30:00,117.72,117.76,117.27,117.27,14580.0,114.8996,114.9386,114.4603,114.4603,14580.0
2018-05-23 14:00:00,117.32,117.78,117.27,117.53,62462.0,114.5091,114.9581,114.4603,114.7141,62462.0
2018-05-23 14:30:00,117.53,117.94,117.26,117.84,23370.0,114.7141,115.1143,114.4506,115.0167,23370.0
2018-05-23 15:00:00,117.82,118.01,117.72,117.99,21634.0,114.9972,115.1826,114.8996,115.1631,21634.0
2018-05-23 15:30:00,117.99,118.19,117.89,118.1,78232.0,115.1631,115.3583,115.0655,115.2705,78232.0
2018-05-24 09:30:00,117.46,118.69,117.0,118.11,56335.0,114.6458,115.8463,114.1968,115.2802,56335.0
2018-05-24 10:00:00,118.09,118.29,117.62,117.78,71362.0,115.2607,115.4559,114.802,114.9581,71362.0
2018-05-24 10:30:00,117.71,118.14,117.65,117.9,31849.0,114.8898,115.3095,114.8312,115.0753,31849.0
2018-05-24 11:00:00,117.85,118.58,117.85,118.53,35514.0,115.0265,115.739,115.0265,115.6902,35514.0
2018-05-24 11:30:00,118.54,119.11,118.28,119.04,22042.0,115.6999,116.2563,115.4461,116.1879,22042.0
2018-05-24 12:00:00,119.12,119.12,118.54,118.8,17310.0,116.266,116.266,115.6999,115.9537,17310.0
2018-05-24 12:30:00,118.81,119.42,118.81,119.42,53711.0,115.9635,116.5588,115.9635,116.5588,53711.0
2018-05-24 13:00:00,119.33,119.81,119.31,119.65,25786.0,116.471,116.9395,116.4515,116.7833,25786.0
2018-05-24 13:30:00,119.7,119.82,119.5,119.59,33870.0,116.8321,116.9493,116.6369,116.7248,33870.0
2018-05-24 14:00:00,119.58,119.64,119.46,119.56,26967.0,116.715,116.7736,116.5979,116.6955,26967.0
2018-05-24 14:30:00,119.57,119.67,119.01,119.19,20129.0,116.7052,116.8028,116.1587,116.3343,20129.0
2018-05-24 15:00:00,119.21,119.27,119.02,119.15,21643.0,116.3539,116.4124,116.1684,116.2953,21643.0
2018-05-24 15:30:00,119.14,119.21,118.85,119.1,118808.0,116.2855,116.3539,116.0025,116.2465,118808.0
2018-05-25 09:30:00,118.73,119.55,118.15,119.5,22673.0,115.8854,116.6857,115.3193,116.6369,22673.0
2018-05-25 10:00:00,119.38,120.15,119.31,119.54,77282.0,116.5198,117.2713,116.4515,116.676,77282.0
2018-05-25 10:30:00,119.63,119.96,119.33,119.53,31466.0,116.7638,117.0859,116.471,116.6662,31466.0
2018-05-25 11:00:00,119.5,119.97,119.45,119.92,22884.0,116.6369,117.0957,116.5881,117.0469,22884.0
2018-05-25 11:30:00,119.82,120.17,119.81,119.99,21416.0,116.9493,117.2909,116.9395,117.1152,21416.0
2018-05-25 12:00:00,120.06,120.06,119.51,119.62,12620.0,117.1835,117.1835,116.6467,116.754,12620.0
2018-05-25 12:30:00,119.55,119.84,119.53,119.66,8129.0,116.6857,116.9688,116.6662,116.7931,8129.0
2018-05-25 13:00:00,119.75,119.75,119.32,119.39,22527.0,116.8809,116.8809,116.4612,116.5296,22527.0
2018-05-25 13:30:00,119.35,119.44,119.29,119.37,8494.0,116.4905,116.5784,116.432,116.51,8494.0
2018-05-25 14:00:00,119.33,119.53,119.3,119.53,6897.0,116.471,116.6662,116.4417,116.6662,6897.0
2018-05-25 14:30:00,119.44,119.54,119.33,119.43,8190.0,116.5784,116.676,116.471,116.5686,8190.0
2018-05-25 15:00:00,119.38,119.52,119.3,119.42,15375.0,116.5198,116.6564,116.4417,116.5588,15375.0
2018-05-25 15:30:00,119.44,119.65,119.3,119.58,58192.0,116.5784,116.7833,116.4417,116.715,58192.0
2018-05-29 09:30:00,118.56,120.23,118.53,119.75,37963.0,115.7194,117.3494,115.6902,116.8809,37963.0
2018-05-29 10:00:00,119.79,120.83,119.42,120.64,31216.0,116.92,117.9351,116.5588,117.7496,31216.0
2018-05-29 10:30:00,120.45,120.72,119.9,119.92,26644.0,117.5642,117.8277,117.0273,117.0469,26644.0
2018-05-29 11:00:00,119.93,119.93,119.23,119.38,45517.0,117.0566,117.0566,116.3734,116.5198,45517.0
2018-05-29 11:30:00,119.33,119.35,118.37,118.52,29714.0,116.471,116.4905,115.534,115.6804,29714.0
2018-05-29 12:00:00,118.54,118.68,117.93,118.41,30956.0,115.6999,115.8366,115.1045,115.573,30956.0
2018-05-29 12:30:00,118.43,119.15,118.43,119.14,15108.0,115.5926,116.2953,115.5926,116.2855,15108.0
2018-05-29 13:00:00,119.07,119.1,118.62,118.64,19838.0,116.2172,116.2465,115.778,115.7975,19838.0
2018-05-29 13:30:00,118.55,118.91,118.52,118.87,20038.0,115.7097,116.0611,115.6804,116.022,20038.0
2018-05-29 14:00:00,118.79,118.8,118.27,118.52,15301.0,115.9439,115.9537,115.4364,115.6804,15301.0
2018-05-29 14:30:00,118.58,118.69,118.29,118.33,17475.0,115.739,115.8463,115.4559,115.495,17475.0
2018-05-29 15:00:00,118.38,118.71,118.3,118.36,30593.0,115.5438,115.8658,115.4657,115.5242,30593.0
2018-05-29 15:30:00,118.4,119.08,118.36,118.93,109837.0,115.5633,116.227,115.5242,116.0806,109837.0
2018-05-30 09:30:00,119.79,119.79,118.77,119.63,29701.0,116.92,116.92,115.9244,116.7638,29701.0
2018-05-30 10:00:00,119.46,120.39,119.45,120.38,38382.0,116.5979,117.5056,116.5881,117.4958,38382.0
2018-05-30 10:30:00,120.28,120.28,119.47,119.65,63763.0,117.3982,117.3982,116.6076,116.7833,63763.0
2018-05-30 11:00:00,119.82,120.11,119.44,119.97,37413.0,116.9493,117.2323,116.5784,117.0957,37413.0
2018-05-30 11:30:00,119.91,120.48,119.9,120.43,15282.0,117.0371,117.5934,117.0273,117.5446,15282.0
2018-05-30 12:00:00,120.39,120.73,120.32,120.57,16123.0,117.5056,117.8375,117.4373,117.6813,16123.0
2018-05-30 12:30:00,120.65,121.05,120.55,120.91,19997.0,117.7594,118.1498,117.6618,118.0131,19997.0
2018-05-30 13:00:00,120.91,121.39,120.83,121.21,23882.0,118.0131,118.4816,117.9351,118.3059,23882.0
2018-05-30 13:30:00,121.21,121.23,120.76,120.76,16562.0,118.3059,118.3255,117.8667,117.8667,16562.0
2018-05-30 14:00:00,120.87,121.4,120.66,121.36,74423.0,117.9741,118.4914,117.7691,118.4524,74423.0
2018-05-30 14:30:00,121.32,121.56,121.09,121.53,26357.0,118.4133,118.6476,118.1888,118.6183,26357.0
2018-05-30 15:00:00,121.47,121.7,121.4,121.43,31635.0,118.5597,118.7842,118.4914,118.5207,31635.0
2018-05-30 15:30:00,121.41,121.6,121.22,121.51,72091.0,118.5012,118.6866,118.3157,118.5988,72091.0
2018-05-31 09:30:00,122.07,122.07,120.63,121.13,80000.0,119.1453,119.1453,117.7398,118.2279,80000.0
2018-05-31 10:00:00,121.22,121.42,120.74,120.84,59291.0,118.3157,118.5109,117.8472,117.9448,59291.0
2018-05-31 10:30:00,120.82,121.05,120.7,120.9,39248.0,117.9253,118.1498,117.8082,118.0034,39248.0
2018-05-31 11:00:00,120.83,121.06,120.02,120.3,66994.0,117.9351,118.1595,117.1445,117.4178,66994.0
2018-05-31 11:30:00,120.33,120.33,119.71,119.71,50336.0,117.447,117.447,116.8419,116.8419,50336.0
2018-05-31 12:00:00,119.71,119.71,119.05,119.1,28369.0,116.8419,116.8419,116.1977,116.2465,28369.0
2018-05-31 12:30:00,119.16,119.27,118.92,119.06,19735.0,116.3051,116.4124,116.0708,116.2075,19735.0
2018-05-31 13:00:00,118.99,119.12,118.75,118.78,25090.0,116.1391,116.266,115.9049,115.9342,25090.0
2018-05-31 13:30:00,118.87,119.05,118.62,118.63,29991.0,116.022,116.1977,115.778,115.7878,29991.0
2018-05-31 14:00:00,118.6,118.73,118.34,118.57,29695.0,115.7585,115.8854,115.5047,115.7292,29695.0
2018-05-31 14:30:00,118.56,118.67,118.27,118.43,29181.0,115.7194,115.8268,115.4364,115.5926,29181.0
2018-05-31 15:00:00,118.48,118.56,118.27,118.48,56038.0,115.6414,115.7194,115.4364,115.6414,56038.0
2018-05-31 15:30:00,118.49,118.56,118.08,118.25,177934.0,115.6511,115.7194,115.2509,115.4169,177934.0
2018-06-01 09:30:00,119.12,119.69,118.35,118.62,49064.0,116.266,116.8224,115.5145,115.778,49064.0
2018-06-01 10:00:00,118.69,119.11,118.52,118.97,39326.0,115.8463,116.2563,115.6804,116.1196,39326.0
2018-06-01 10:30:00,119.0,119.21,118.94,119.02,19380.0,116.1489,116.3539,116.0903,116.1684,19380.0
2018-06-01 11:00:00,119.05,119.21,118.83,119.07,23003.0,116.1977,116.3539,115.983,116.2172,23003.0
2018-06-01 11:30:00,119.08,119.32,118.84,118.88,20906.0,116.227,116.4612,115.9927,116.0318,20906.0
2018-06-01 12:00:00,118.85,119.04,118.68,118.8,10106.0,116.0025,116.1879,115.8366,115.9537,10106.0
2018-06-01 12:30:00,118.76,118.98,118.74,118.94,15184.0,115.9146,116.1294,115.8951,116.0903,15184.0
2018-06-01 13:00:00,118.97,119.02,118.78,118.81,15573.0,116.1196,116.1684,115.9342,115.9635,15573.0
2018-06-01 13:30:00,118.86,118.87,118.39,118.63,17143.0,116.0123,116.022,115.5535,115.7878,17143.0
2018-06-01 14:00:00,118.7,118.73,118.48,118.59,34515.0,115.8561,115.8854,115.6414,115.7487,34515.0
2018-06-01 14:30:00,118.59,118.63,118.44,118.56,22202.0,115.7487,115.7878,115.6023,115.7194,22202.0
2018-06-01 15:00:00,118.53,118.99,118.33,118.97,54598.0,115.6902,116.1391,115.495,116.1196,54598.0
2018-06-01 15:30:00,118.98,119.01,118.62,118.63,124706.0,116.1294,116.1587,115.778,115.7878,124706.0
2018-06-04 09:30:00,119.14,119.58,118.44,118.82,25286.0,116.2855,116.715,115.6023,115.9732,25286.0
2018-06-04 10:00:00,118.7,118.84,117.5,117.54,54522.0,115.8561,115.9927,114.6848,114.7239,54522.0
2018-06-04 10:30:00,117.56,117.77,117.28,117.56,28823.0,114.7434,114.9484,114.4701,114.7434,28823.0
2018-06-04 11:00:00,117.58,117.76,117.15,117.29,50670.0,114.7629,114.9386,114.3432,114.4799,50670.0
2018-06-04 11:30:00,117.31,117.35,116.78,116.99,29186.0,114.4994,114.5384,113.9821,114.1871,29186.0
2018-06-04 12:00:00,116.98,117.5,116.83,117.14,48597.0,114.1773,114.6848,114.0309,114.3335,48597.0
2018-06-04 12:30:00,117.12,117.19,116.85,116.99,12902.0,114.3139,114.3823,114.0504,114.1871,12902.0
2018-06-04 13:00:00,116.99,117.29,116.97,117.16,16300.0,114.1871,114.4799,114.1675,114.353,16300.0
2018-06-04 13:30:00,117.16,117.19,116.81,116.81,18718.0,114.353,114.3823,114.0114,114.0114,18718.0
2018-06-04 14:00:00,116.82,117.54,116.71,117.53,28210.0,114.0211,114.7239,113.9138,114.7141,28210.0
2018-06-04 14:30:00,117.53,118.15,117.49,118.09,37207.0,114.7141,115.3193,114.6751,115.2607,37207.0
2018-06-04 15:00:00,118.08,118.12,117.76,117.96,41039.0,115.2509,115.29,114.9386,115.1338,41039.0
2018-06-04 15:30:00,117.97,118.02,117.8,117.95,91186.0,115.1436,115.1924,114.9776,115.1241,91186.0
2018-06-05 09:30:00,117.99,118.22,117.48,117.7,18456.0,115.1631,115.3876,114.6653,114.88,18456.0
2018-06-05 10:00:00,117.77,118.09,117.28,117.39,57758.0,114.9484,115.2607,114.4701,114.5775,57758.0
2018-06-05 10:30:00,117.42,117.87,117.15,117.72,28659.0,114.6068,115.046,114.3432,114.8996,28659.0
2018-06-05 11:00:00,117.71,118.4,117.71,118.19,21900.0,114.8898,115.5633,114.8898,115.3583,21900.0
2018-06-05 11:30:00,118.23,118.23,117.71,117.97,15469.0,115.3973,115.3973,114.8898,115.1436,15469.0
2018-06-05 12:00:00,117.9,118.35,117.65,118.35,14258.0,115.0753,115.5145,114.8312,115.5145,14258.0
2018-06-05 12:30:00,118.45,118.85,118.29,118.66,10709.0,115.6121,116.0025,115.4559,115.817,10709.0
2018-06-05 13:00:00,118.68,118.99,118.68,118.99,14774.0,115.8366,116.1391,115.8366,116.1391,14774.0
2018-06-05 13:30:00,118.94,119.21,118.71,119.21,16814.0,116.0903,116.3539,115.8658,116.3539,16814.0
2018-06-05 14:00:00,119.19,119.6,119.14,119.6,22792.0,116.3343,116.7345,116.2855,116.7345,22792.0
2018-06-05 14:30:00,119.59,119.75,119.16,119.31,34677.0,116.7248,116.8809,116.3051,116.4515,34677.0
2018-06-05 15:00:00,119.27,119.37,118.97,119.06,22108.0,116.4124,116.51,116.1196,116.2075,22108.0
2018-06-05 15:30:00,119.07,119.3,118.7,119.15,69203.0,116.2172,116.4417,115.8561,116.2953,69203.0
2018-06-06 09:30:00,119.71,119.71,118.61,119.61,22338.0,116.8419,116.8419,115.7682,116.7443,22338.0
2018-06-06 10:00:00,119.46,120.24,119.44,119.83,15659.0,116.5979,117.3592,116.5784,116.959,15659.0
2018-06-06 10:30:00,119.8,120.45,119.75,120.45,42437.0,116.9297,117.5642,116.8809,117.5642,42437.0
2018-06-06 11:00:00,120.5,120.69,120.18,120.46,10590.0,117.613,117.7984,117.3006,117.5739,10590.0
2018-06-06 11:30:00,120.4,120.63,120.24,120.48,38925.0,117.5154,117.7398,117.3592,117.5934,38925.0
2018-06-06 12:00:00,120.41,120.46,120.16,120.17,10590.0,117.5251,117.5739,117.2811,117.2909,10590.0
2018-06-06 12:30:00,120.16,120.18,120.0,120.05,10571.0,117.2811,117.3006,117.1249,117.1737,10571.0
2018-06-06 13:00:00,120.09,120.61,120.06,120.36,19585.0,117.2128,117.7203,117.1835,117.4763,19585.0
2018-06-06 13:30:00,120.37,120.6,120.37,120.42,10700.0,117.4861,117.7106,117.4861,117.5349,10700.0
2018-06-06 14:00:00,120.4,120.66,120.37,120.42,35614.0,117.5154,117.7691,117.4861,117.5349,35614.0
2018-06-06 14:30:00,120.42,120.96,120.4,120.79,11665.0,117.5349,118.0619,117.5154,117.896,11665.0
2018-06-06 15:00:00,120.82,121.52,120.82,121.34,23505.0,117.9253,118.6085,117.9253,118.4328,23505.0
2018-06-06 15:30:00,121.34,121.61,121.24,121.49,50856.0,118.4328,118.6964,118.3352,118.5792,50856.0
2018-06-07 09:30:00,121.49,122.23,121.23,122.1,33707.0,118.5792,119.3015,118.3255,119.1746,33707.0
2018-06-07 10:00:00,122.07,122.46,121.9,122.01,25976.0,119.1453,119.526,118.9794,119.0868,25976.0
2018-06-07 10:30:00,122.01,122.15,121.8,121.89,44247.0,119.0868,119.2234,118.8818,118.9697,44247.0
2018-06-07 11:00:00,122.01,122.01,121.24,121.54,31395.0,119.0868,119.0868,118.3352,118.628,31395.0
2018-06-07 11:30:00,121.51,121.55,120.9,120.91,15945.0,118.5988,118.6378,118.0034,118.0131,15945.0
2018-06-07 12:00:00,120.91,121.01,120.82,120.94,16315.0,118.0131,118.1107,117.9253,118.0424,16315.0
2018-06-07 12:30:00,120.93,120.93,120.69,120.92,14035.0,118.0327,118.0327,117.7984,118.0229,14035.0
2018-06-07 13:00:00,120.9,121.34,120.9,121.27,17752.0,118.0034,118.4328,118.0034,118.3645,17752.0
2018-06-07 13:30:00,121.18,121.22,120.73,120.85,16001.0,118.2767,118.3157,117.8375,117.9546,16001.0
2018-06-07 14:00:00,120.84,121.27,120.83,121.24,13816.0,117.9448,118.3645,117.9351,118.3352,13816.0
2018-06-07 14:30:00,121.21,121.56,121.21,121.29,23487.0,118.3059,118.6476,118.3059,118.384,23487.0
2018-06-07 15:00:00,121.24,121.28,120.89,121.15,16248.0,118.3352,118.3743,117.9936,118.2474,16248.0
2018-06-07 15:30:00,121.15,121.59,121.15,121.5,59635.0,118.2474,118.6768,118.2474,118.589,59635.0
2018-06-08 09:30:00,120.96,121.68,120.51,121.45,9425.0,118.0619,118.7647,117.6227,118.5402,9425.0
2018-06-08 10:00:00,121.34,121.69,121.24,121.62,7276.0,118.4328,118.7744,118.3352,118.7061,7276.0
2018-06-08 10:30:00,121.51,121.56,120.72,121.21,25844.0,118.5988,118.6476,117.8277,118.3059,25844.0
2018-06-08 11:00:00,121.03,121.28,120.64,120.72,14411.0,118.1303,118.3743,117.7496,117.8277,14411.0
2018-06-08 11:30:00,120.58,121.4,120.5,121.16,12189.0,117.691,118.4914,117.613,118.2571,12189.0
2018-06-08 12:00:00,121.18,121.45,121.06,121.31,22885.0,118.2767,118.5402,118.1595,118.4036,22885.0
2018-06-08 12:30:00,121.34,121.68,121.24,121.35,23437.0,118.4328,118.7647,118.3352,118.4426,23437.0
2018-06-08 13:00:00,121.33,121.44,121.12,121.31,40254.0,118.4231,118.5304,118.2181,118.4036,40254.0
2018-06-08 13:30:00,121.34,121.64,121.26,121.33,8377.0,118.4328,118.7256,118.3548,118.4231,8377.0
2018-06-08 14:00:00,121.36,121.43,121.25,121.34,7744.0,118.4524,118.5207,118.345,118.4328,7744.0
2018-06-08 14:30:00,121.31,121.47,121.27,121.4,8826.0,118.4036,118.5597,118.3645,118.4914,8826.0
2018-06-08 15:00:00,121.35,121.55,121.35,121.55,9990.0,118.4426,118.6378,118.4426,118.6378,9990.0
2018-06-08 15:30:00,121.58,121.93,121.57,121.83,78217.0,118.6671,119.0087,118.6573,118.9111,78217.0
2018-06-11 09:30:00,122.4,122.5,121.41,121.67,50244.0,119.4674,119.565,118.5012,118.7549,50244.0
2018-06-11 10:00:00,121.61,121.75,120.62,121.31,123993.0,118.6964,118.833,117.7301,118.4036,123993.0
2018-06-11 10:30:00,121.3,121.3,119.74,119.75,61212.0,118.3938,118.3938,116.8712,116.8809,61212.0
2018-06-11 11:00:00,119.8,120.5,119.43,119.73,59795.0,116.9297,117.613,116.5686,116.8614,59795.0
2018-06-11 11:30:00,119.76,120.5,119.61,120.5,36452.0,116.8907,117.613,116.7443,117.613,36452.0
2018-06-11 12:00:00,120.39,120.39,119.57,120.25,29151.0,117.5056,117.5056,116.7052,117.369,29151.0
2018-06-11 12:30:00,120.21,120.29,119.44,120.29,36813.0,117.3299,117.408,116.5784,117.408,36813.0
2018-06-11 13:00:00,120.24,120.37,119.55,119.75,39582.0,117.3592,117.4861,116.6857,116.8809,39582.0
2018-06-11 13:30:00,119.69,120.06,119.52,120.05,28617.0,116.8224,117.1835,116.6564,117.1737,28617.0
2018-06-11 14:00:00,120.02,120.14,119.61,119.91,27821.0,117.1445,117.2616,116.7443,117.0371,27821.0
2018-06-11 14:30:00,119.86,119.88,119.42,119.87,45676.0,116.9883,117.0078,116.5588,116.9981,45676.0
2018-06-11 15:00:00,119.85,120.05,119.52,119.6,51885.0,116.9785,117.1737,116.6564,116.7345,51885.0
2018-06-11 15:30:00,119.62,119.85,119.06,119.1,110411.0,116.754,116.9785,116.2075,116.2465,110411.0
2018-06-12 09:30:00,119.22,120.63,119.22,120.25,72658.0,116.3636,117.7398,116.3636,117.369,72658.0
2018-06-12 10:00:00,120.33,121.93,120.33,121.77,41799.0,117.447,119.0087,117.447,118.8525,41799.0
2018-06-12 10:30:00,121.76,123.49,121.76,123.27,70334.0,118.8428,120.5313,118.8428,120.3166,70334.0
2018-06-12 11:00:00,123.29,123.35,122.05,122.05,52664.0,120.3361,120.3947,119.1258,119.1258,52664.0
2018-06-12 11:30:00,121.96,123.0,121.46,123.0,54788.0,119.038,120.0531,118.55,120.0531,54788.0
2018-06-12 12:00:00,123.0,123.72,122.73,123.17,33609.0,120.0531,120.7558,119.7895,120.219,33609.0
2018-06-12 12:30:00,123.2,123.57,123.15,123.23,48217.0,120.2483,120.6094,120.1995,120.2776,48217.0
2018-06-12 13:00:00,123.23,123.32,122.47,122.8,53660.0,120.2776,120.3654,119.5358,119.8579,53660.0
2018-06-12 13:30:00,122.83,123.39,122.82,123.11,35053.0,119.8871,120.4337,119.8774,120.1604,35053.0
2018-06-12 14:00:00,123.14,123.17,122.65,122.84,26129.0,120.1897,120.219,119.7114,119.8969,26129.0
2018-06-12 14:30:00,122.84,123.29,122.84,123.02,44891.0,119.8969,120.3361,119.8969,120.0726,44891.0
2018-06-12 15:00:00,122.99,123.78,122.99,123.75,52111.0,120.0433,120.8144,120.0433,120.7851,52111.0
2018-06-12 15:30:00,123.75,123.76,123.46,123.6,127966.0,120.7851,120.7949,120.502,120.6387,127966.0
2018-06-13 09:30:00,123.78,123.79,122.37,123.26,27510.0,120.8144,120.8241,119.4382,120.3068,27510.0
2018-06-13 10:00:00,123.26,123.79,123.03,123.38,31121.0,120.3068,120.8241,120.0823,120.424,31121.0
2018-06-13 10:30:00,123.44,123.63,122.79,123.53,49195.0,120.4825,120.668,119.8481,120.5704,49195.0
2018-06-13 11:00:00,123.51,123.9,123.37,123.76,28005.0,120.5508,120.9315,120.4142,120.7949,28005.0
2018-06-13 11:30:00,123.74,123.97,123.32,123.49,32241.0,120.7753,120.9998,120.3654,120.5313,32241.0
2018-06-13 12:00:00,123.51,123.87,123.29,123.72,26025.0,120.5508,120.9022,120.3361,120.7558,26025.0
2018-06-13 12:30:00,123.77,124.37,123.62,124.01,27144.0,120.8046,121.3902,120.6582,121.0389,27144.0
2018-06-13 13:00:00,123.99,124.08,123.72,124.02,28771.0,121.0193,121.1072,120.7558,121.0486,28771.0
2018-06-13 13:30:00,124.05,124.55,123.88,124.2,26849.0,121.0779,121.5659,120.912,121.2243,26849.0
2018-06-13 14:00:00,124.0,124.55,123.84,124.48,59640.0,121.0291,121.5659,120.8729,121.4976,59640.0
2018-06-13 14:30:00,124.47,124.59,124.14,124.4,52759.0,121.4878,121.605,121.1658,121.4195,52759.0
2018-06-13 15:00:00,124.41,124.81,124.31,124.63,90408.0,121.4293,121.8197,121.3317,121.644,90408.0
2018-06-13 15:30:00,124.61,124.65,123.53,123.61,164851.0,121.6245,121.6635,120.5704,120.6484,164851.0
2018-06-14 09:30:00,123.87,124.05,123.41,123.92,59393.0,120.9022,121.0779,120.4532,120.951,59393.0
2018-06-14 10:00:00,124.0,125.0,123.51,123.73,65569.0,121.0291,122.0051,120.5508,120.7656,65569.0
2018-06-14 10:30:00,123.72,123.73,121.59,121.59,64393.0,120.7558,120.7656,118.6768,118.6768,64393.0
2018-06-14 11:00:00,121.56,121.59,120.41,120.66,91413.0,118.6476,118.6768,117.5251,117.7691,91413.0
2018-06-14 11:30:00,120.66,121.27,120.26,120.73,68464.0,117.7691,118.3645,117.3787,117.8375,68464.0
2018-06-14 12:00:00,120.72,121.14,120.65,120.78,42656.0,117.8277,118.2376,117.7594,117.8863,42656.0
2018-06-14 12:30:00,120.79,120.79,120.08,120.18,33165.0,117.896,117.896,117.203,117.3006,33165.0
2018-06-14 13:00:00,120.21,120.56,119.77,120.27,33565.0,117.3299,117.6715,116.9005,117.3885,33565.0
2018-06-14 13:30:00,120.28,120.76,119.88,120.58,29799.0,117.3982,117.8667,117.0078,117.691,29799.0
2018-06-14 14:00:00,120.52,120.74,120.37,120.63,31388.0,117.6325,117.8472,117.4861,117.7398,31388.0
2018-06-14 14:30:00,120.54,121.27,120.53,120.94,44064.0,117.652,118.3645,117.6422,118.0424,44064.0
2018-06-14 15:00:00,120.92,121.5,120.92,121.37,55269.0,118.0229,118.589,118.0229,118.4621,55269.0
2018-06-14 15:30:00,121.33,121.37,120.63,120.77,155495.0,118.4231,118.4621,117.7398,117.8765,155495.0
2018-06-15 09:30:00,120.01,122.72,119.23,121.67,151648.0,117.1347,119.7798,116.3734,118.7549,151648.0
2018-06-15 10:00:00,121.68,121.9,120.69,120.76,73936.0,118.7647,118.9794,117.7984,117.8667,73936.0
2018-06-15 10:30:00,120.83,121.73,120.65,121.73,33651.0,117.9351,118.8135,117.7594,118.8135,33651.0
2018-06-15 11:00:00,121.65,121.9,121.24,121.38,26928.0,118.7354,118.9794,118.3352,118.4719,26928.0
2018-06-15 11:30:00,121.38,121.46,120.85,120.91,24119.0,118.4719,118.55,117.9546,118.0131,24119.0
2018-06-15 12:00:00,120.91,121.9,120.49,121.9,44733.0,118.0131,118.9794,117.6032,118.9794,44733.0
2018-06-15 12:30:00,121.9,122.0,121.51,121.83,43512.0,118.9794,119.077,118.5988,118.9111,43512.0
2018-06-15 13:00:00,121.86,122.47,121.68,122.47,68846.0,118.9404,119.5358,118.7647,119.5358,68846.0
2018-06-15 13:30:00,122.47,122.5,122.12,122.39,65015.0,119.5358,119.565,119.1941,119.4577,65015.0
2018-06-15 14:00:00,122.4,123.34,122.35,122.63,81594.0,119.4674,120.3849,119.4186,119.6919,81594.0
2018-06-15 14:30:00,122.64,122.74,122.44,122.44,49652.0,119.7017,119.7993,119.5065,119.5065,49652.0
2018-06-15 15:00:00,122.48,122.48,121.48,121.76,142591.0,119.5455,119.5455,118.5695,118.8428,142591.0
2018-06-15 15:30:00,121.76,122.59,121.54,122.18,332162.0,118.8428,119.6529,118.628,119.2527,332162.0
2018-06-18 09:30:00,121.9,124.18,121.22,123.86,51495.0,118.9794,121.2048,118.3157,120.8925,51495.0
2018-06-18 10:00:00,123.85,124.34,122.49,122.95,32683.0,120.8827,121.361,119.5553,120.0043,32683.0
2018-06-18 10:30:00,122.88,124.24,122.88,123.83,29485.0,119.9359,121.2634,119.9359,120.8632,29485.0
2018-06-18 11:00:00,123.75,124.28,123.43,123.51,26434.0,120.7851,121.3024,120.4728,120.5508,26434.0
2018-06-18 11:30:00,123.52,124.06,123.52,123.91,22839.0,120.5606,121.0877,120.5606,120.9413,22839.0
2018-06-18 12:00:00,123.95,123.99,123.4,123.68,21173.0,120.9803,121.0193,120.4435,120.7168,21173.0
2018-06-18 12:30:00,123.69,123.92,123.45,123.45,12884.0,120.7265,120.951,120.4923,120.4923,12884.0
2018-06-18 13:00:00,123.45,123.45,122.7,122.87,20304.0,120.4923,120.4923,119.7603,119.9262,20304.0
2018-06-18 13:30:00,122.85,123.21,122.46,122.62,21643.0,119.9067,120.258,119.526,119.6822,21643.0
2018-06-18 14:00:00,122.72,123.29,122.66,123.02,14218.0,119.7798,120.3361,119.7212,120.0726,14218.0
2018-06-18 14:30:00,123.04,123.27,122.85,123.04,17015.0,120.0921,120.3166,119.9067,120.0921,17015.0
2018-06-18 15:00:00,123.08,123.34,122.99,123.16,26809.0,120.1311,120.3849,120.0433,120.2092,26809.0
2018-06-18 15:30:00,123.14,123.43,122.94,123.11,72450.0,120.1897,120.4728,119.9945,120.1604,72450.0
2018-06-19 09:30:00,121.88,122.06,120.71,120.71,32207.0,118.9599,119.1356,117.8179,117.8179,32207.0
2018-06-19 10:00:00,120.84,121.33,120.18,120.5,26892.0,117.9448,118.4231,117.3006,117.613,26892.0
2018-06-19 10:30:00,120.5,120.5,119.76,120.08,16016.0,117.613,117.613,116.8907,117.203,16016.0
2018-06-19 11:00:00,119.99,120.43,119.83,120.16,31672.0,117.1152,117.5446,116.959,117.2811,31672.0
2018-06-19 11:30:00,120.13,120.15,119.34,119.78,30531.0,117.2518,117.2713,116.4808,116.9102,30531.0
2018-06-19 12:00:00,119.93,120.01,119.48,119.49,25300.0,117.0566,117.1347,116.6174,116.6272,25300.0
2018-06-19 12:30:00,119.51,119.51,118.58,118.81,35082.0,116.6467,116.6467,115.739,115.9635,35082.0
2018-06-19 13:00:00,118.97,119.64,118.97,119.64,16906.0,116.1196,116.7736,116.1196,116.7736,16906.0
2018-06-19 13:30:00,119.57,120.08,119.51,119.95,14033.0,116.7052,117.203,116.6467,117.0761,14033.0
2018-06-19 14:00:00,120.02,120.3,119.99,120.03,15761.0,117.1445,117.4178,117.1152,117.1542,15761.0
2018-06-19 14:30:00,120.11,120.43,119.98,120.43,18227.0,117.2323,117.5446,117.1054,117.5446,18227.0
2018-06-19 15:00:00,120.37,120.64,120.31,120.52,25209.0,117.4861,117.7496,117.4275,117.6325,25209.0
2018-06-19 15:30:00,120.52,120.64,120.23,120.44,74460.0,117.6325,117.7496,117.3494,117.5544,74460.0
2018-06-20 09:30:00,120.13,121.02,117.24,117.63,65267.0,117.2518,118.1205,114.4311,114.8117,65267.0
2018-06-20 10:00:00,117.58,118.11,117.27,117.58,38577.0,114.7629,115.2802,114.4603,114.7629,38577.0
2018-06-20 10:30:00,117.63,117.63,117.19,117.56,21872.0,114.8117,114.8117,114.3823,114.7434,21872.0
2018-06-20 11:00:00,117.56,117.99,117.34,117.75,24529.0,114.7434,115.1631,114.5287,114.9288,24529.0
2018-06-20 11:30:00,117.77,118.65,117.73,118.65,15827.0,114.9484,115.8073,114.9093,115.8073,15827.0
2018-06-20 12:00:00,118.63,119.07,118.5,118.93,23450.0,115.7878,116.2172,115.6609,116.0806,23450.0
2018-06-20 12:30:00,118.93,119.01,118.71,118.95,13703.0,116.0806,116.1587,115.8658,116.1001,13703.0
2018-06-20 13:00:00,118.97,119.06,118.75,118.77,14671.0,116.1196,116.2075,115.9049,115.9244,14671.0
2018-06-20 13:30:00,118.81,119.22,118.68,119.15,19501.0,115.9635,116.3636,115.8366,116.2953,19501.0
2018-06-20 14:00:00,119.18,119.8,119.14,119.78,25203.0,116.3246,116.9297,116.2855,116.9102,25203.0
2018-06-20 14:30:00,119.8,119.92,119.72,119.88,22544.0,116.9297,117.0469,116.8516,117.0078,22544.0
2018-06-20 15:00:00,119.87,120.24,119.71,120.17,18567.0,116.9981,117.3592,116.8419,117.2909,18567.0
2018-06-20 15:30:00,120.19,120.26,119.95,120.0,69715.0,117.3104,117.3787,117.0761,117.1249,69715.0
2018-06-21 09:30:00,119.72,119.99,119.11,119.58,13942.0,116.8516,117.1152,116.2563,116.715,13942.0
2018-06-21 10:00:00,119.68,119.68,118.18,118.19,16133.0,116.8126,116.8126,115.3485,115.3583,16133.0
2018-06-21 10:30:00,118.06,118.3,117.87,117.9,17537.0,115.2314,115.4657,115.046,115.0753,17537.0
2018-06-21 11:00:00,117.95,118.6,117.95,118.41,14096.0,115.1241,115.7585,115.1241,115.573,14096.0
2018-06-21 11:30:00,118.41,118.84,118.35,118.76,10773.0,115.573,115.9927,115.5145,115.9146,10773.0
2018-06-21 12:00:00,118.79,118.79,118.47,118.7,10414.0,115.9439,115.9439,115.6316,115.8561,10414.0
2018-06-21 12:30:00,118.7,118.7,118.26,118.35,13922.0,115.8561,115.8561,115.4266,115.5145,13922.0
2018-06-21 13:00:00,118.39,118.44,117.98,118.03,15876.0,115.5535,115.6023,115.1533,115.2021,15876.0
2018-06-21 13:30:00,118.03,118.44,118.03,118.18,20419.0,115.2021,115.6023,115.2021,115.3485,20419.0
2018-06-21 14:00:00,118.19,118.42,118.04,118.13,15345.0,115.3583,115.5828,115.2119,115.2997,15345.0
2018-06-21 14:30:00,118.16,118.27,118.04,118.11,17791.0,115.329,115.4364,115.2119,115.2802,17791.0
2018-06-21 15:00:00,118.1,118.22,117.75,118.03,27465.0,115.2705,115.3876,114.9288,115.2021,27465.0
2018-06-21 15:30:00,118.03,118.03,117.44,117.95,67334.0,115.2021,115.2021,114.6263,115.1241,67334.0
2018-06-22 09:30:00,119.01,120.71,118.49,120.57,30344.0,116.1587,117.8179,115.6511,117.6813,30344.0
2018-06-22 10:00:00,120.57,121.32,120.16,120.2,16399.0,117.6813,118.4133,117.2811,117.3201,16399.0
2018-06-22 10:30:00,120.33,120.67,119.98,120.63,17696.0,117.447,117.7789,117.1054,117.7398,17696.0
2018-06-22 11:00:00,120.67,120.7,119.86,120.37,13127.0,117.7789,117.8082,116.9883,117.4861,13127.0
2018-06-22 11:30:00,120.37,121.02,119.93,120.53,35199.0,117.4861,118.1205,117.0566,117.6422,35199.0
2018-06-22 12:00:00,120.41,120.82,120.3,120.3,10225.0,117.5251,117.9253,117.4178,117.4178,10225.0
2018-06-22 12:30:00,120.28,120.28,119.93,120.02,8333.0,117.3982,117.3982,117.0566,117.1445,8333.0
2018-06-22 13:00:00,119.91,120.33,119.91,120.11,7674.0,117.0371,117.447,117.0371,117.2323,7674.0
2018-06-22 13:30:00,120.04,120.62,119.92,120.55,20342.0,117.164,117.7301,117.0469,117.6618,20342.0
2018-06-22 14:00:00,120.5,120.71,120.45,120.45,16073.0,117.613,117.8179,117.5642,117.5642,16073.0
2018-06-22 14:30:00,120.4,120.66,120.16,120.66,12799.0,117.5154,117.7691,117.2811,117.7691,12799.0
2018-06-22 15:00:00,120.58,120.9,120.52,120.65,19146.0,117.691,118.0034,117.6325,117.7594,19146.0
2018-06-22 15:30:00,120.66,121.99,120.58,121.39,174564.0,117.7691,119.0673,117.691,118.4816,174564.0
2018-06-25 09:30:00,120.46,120.93,118.91,118.91,19344.0,117.5739,118.0327,116.0611,116.0611,19344.0
2018-06-25 10:00:00,118.83,119.3,118.7,119.23,12620.0,115.983,116.4417,115.8561,116.3734,12620.0
2018-06-25 10:30:00,119.42,119.73,119.07,119.29,28347.0,116.5588,116.8614,116.2172,116.432,28347.0
2018-06-25 11:00:00,119.24,119.49,118.88,119.1,41893.0,116.3831,116.6272,116.0318,116.2465,41893.0
2018-06-25 11:30:00,119.02,120.19,118.98,120.19,29917.0,116.1684,117.3104,116.1294,117.3104,29917.0
2018-06-25 12:00:00,120.23,120.3,119.78,120.13,37655.0,117.3494,117.4178,116.9102,117.2518,37655.0
2018-06-25 12:30:00,120.17,121.32,120.13,120.73,83383.0,117.2909,118.4133,117.2518,117.8375,83383.0
2018-06-25 13:00:00,120.72,120.76,120.24,120.62,19849.0,117.8277,117.8667,117.3592,117.7301,19849.0
2018-06-25 13:30:00,120.57,121.49,120.57,121.27,21606.0,117.6813,118.5792,117.6813,118.3645,21606.0
2018-06-25 14:00:00,121.18,121.18,119.65,119.86,29831.0,118.2767,118.2767,116.7833,116.9883,29831.0
2018-06-25 14:30:00,120.0,120.37,119.17,119.45,24933.0,117.1249,117.4861,116.3148,116.5881,24933.0
2018-06-25 15:00:00,119.45,119.94,119.13,119.66,50724.0,116.5881,117.0664,116.2758,116.7931,50724.0
2018-06-25 15:30:00,119.55,120.4,119.43,120.11,122204.0,116.6857,117.5154,116.5686,117.2323,122204.0
2018-06-26 09:30:00,120.39,120.99,119.99,120.32,52245.0,117.5056,118.0912,117.1152,117.4373,52245.0
2018-06-26 10:00:00,120.21,120.57,119.96,119.96,29293.0,117.3299,117.6813,117.0859,117.0859,29293.0
2018-06-26 10:30:00,119.72,120.16,119.55,120.01,22953.0,116.8516,117.2811,116.6857,117.1347,22953.0
2018-06-26 11:00:00,120.11,120.32,119.63,119.68,27523.0,117.2323,117.4373,116.7638,116.8126,27523.0
2018-06-26 11:30:00,119.67,120.63,119.57,120.41,27025.0,116.8028,117.7398,116.7052,117.5251,27025.0
2018-06-26 12:00:00,120.5,120.77,120.46,120.72,35656.0,117.613,117.8765,117.5739,117.8277,35656.0
2018-06-26 12:30:00,120.62,120.74,120.43,120.5,16392.0,117.7301,117.8472,117.5446,117.613,16392.0
2018-06-26 13:00:00,120.59,120.79,120.46,120.63,31213.0,117.7008,117.896,117.5739,117.7398,31213.0
2018-06-26 13:30:00,120.59,120.62,120.06,120.14,15908.0,117.7008,117.7301,117.1835,117.2616,15908.0
2018-06-26 14:00:00,120.14,120.33,120.07,120.15,9483.0,117.2616,117.447,117.1933,117.2713,9483.0
2018-06-26 14:30:00,120.15,120.71,120.09,120.49,21155.0,117.2713,117.8179,117.2128,117.6032,21155.0
2018-06-26 15:00:00,120.49,120.59,120.4,120.48,13899.0,117.6032,117.7008,117.5154,117.5934,13899.0
2018-06-26 15:30:00,120.48,120.78,120.24,120.28,74936.0,117.5934,117.8863,117.3592,117.3982,74936.0
2018-06-27 09:30:00,120.25,122.53,120.06,122.53,86189.0,117.369,119.5943,117.1835,119.5943,86189.0
2018-06-27 10:00:00,122.46,123.15,122.32,122.5,45537.0,119.526,120.1995,119.3894,119.565,45537.0
2018-06-27 10:30:00,122.6,122.73,122.4,122.52,22704.0,119.6626,119.7895,119.4674,119.5846,22704.0
2018-06-27 11:00:00,122.52,122.71,122.42,122.55,58053.0,119.5846,119.77,119.487,119.6138,58053.0
2018-06-27 11:30:00,122.55,122.55,121.74,121.75,39517.0,119.6138,119.6138,118.8233,118.833,39517.0
2018-06-27 12:00:00,121.79,121.96,121.7,121.78,16905.0,118.8721,119.038,118.7842,118.8623,16905.0
2018-06-27 12:30:00,121.77,121.91,121.5,121.58,25914.0,118.8525,118.9892,118.589,118.6671,25914.0
2018-06-27 13:00:00,121.61,121.66,121.14,121.34,33038.0,118.6964,118.7452,118.2376,118.4328,33038.0
2018-06-27 13:30:00,121.32,121.39,121.19,121.24,21474.0,118.4133,118.4816,118.2864,118.3352,21474.0
2018-06-27 14:00:00,121.24,121.34,120.78,120.87,36469.0,118.3352,118.4328,117.8863,117.9741,36469.0
2018-06-27 14:30:00,120.93,120.93,120.18,120.18,32431.0,118.0327,118.0327,117.3006,117.3006,32431.0
2018-06-27 15:00:00,120.15,120.42,119.73,120.42,31822.0,117.2713,117.5349,116.8614,117.5349,31822.0
2018-06-27 15:30:00,120.39,120.45,119.7,119.84,103863.0,117.5056,117.5642,116.8321,116.9688,103863.0
2018-06-28 09:30:00,119.29,119.49,114.17,115.65,232364.0,116.432,116.6272,111.4346,112.8792,232364.0
2018-06-28 10:00:00,115.61,116.24,115.57,115.92,57571.0,112.8401,113.455,112.8011,113.1427,57571.0
2018-06-28 10:30:00,115.98,116.35,115.84,116.05,36708.0,113.2013,113.5624,113.0646,113.2696,36708.0
2018-06-28 11:00:00,116.05,116.14,114.78,114.78,42990.0,113.2696,113.3574,112.03,112.03,42990.0
2018-06-28 11:30:00,114.82,115.14,114.68,114.92,46125.0,112.069,112.3814,111.9324,112.1667,46125.0
2018-06-28 12:00:00,114.93,115.0,114.21,114.65,25310.0,112.1764,112.2447,111.4737,111.9031,25310.0
2018-06-28 12:30:00,114.63,115.05,114.57,114.9,52483.0,111.8836,112.2935,111.825,112.1471,52483.0
2018-06-28 13:00:00,114.81,115.01,114.69,114.84,18576.0,112.0593,112.2545,111.9422,112.0886,18576.0
2018-06-28 13:30:00,114.78,114.96,114.0,114.0,30938.0,112.03,112.2057,111.2687,111.2687,30938.0
2018-06-28 14:00:00,114.06,114.67,113.91,114.33,99539.0,111.3273,111.9226,111.1808,111.5908,99539.0
2018-06-28 14:30:00,114.29,115.2,114.05,115.09,36766.0,111.5517,112.4399,111.3175,112.3326,36766.0
2018-06-28 15:00:00,115.12,115.64,115.11,115.48,22239.0,112.3619,112.8694,112.3521,112.7132,22239.0
2018-06-28 15:30:00,115.52,115.87,115.28,115.39,125160.0,112.7523,113.0939,112.518,112.6254,125160.0
2018-06-29 09:30:00,115.88,117.51,115.07,117.29,39435.0,113.1037,114.6946,112.3131,114.4799,39435.0
2018-06-29 10:00:00,117.34,117.96,116.67,117.61,38581.0,114.5287,115.1338,113.8747,114.7922,38581.0
2018-06-29 10:30:00,117.59,117.98,117.31,117.5,58566.0,114.7727,115.1533,114.4994,114.6848,58566.0
2018-06-29 11:00:00,117.36,117.52,116.84,117.46,24125.0,114.5482,114.7044,114.0406,114.6458,24125.0
2018-06-29 11:30:00,117.54,118.43,117.2,117.66,29906.0,114.7239,115.5926,114.392,114.841,29906.0
2018-06-29 12:00:00,117.66,118.03,117.19,117.32,18401.0,114.841,115.2021,114.3823,114.5091,18401.0
2018-06-29 12:30:00,117.23,117.83,117.05,117.13,19046.0,114.4213,115.0069,114.2456,114.3237,19046.0
2018-06-29 13:00:00,117.07,117.66,117.01,117.45,17326.0,114.2651,114.841,114.2066,114.636,17326.0
2018-06-29 13:30:00,117.37,117.71,117.03,117.14,24583.0,114.558,114.8898,114.2261,114.3335,24583.0
2018-06-29 14:00:00,117.13,117.21,116.66,116.99,29120.0,114.3237,114.4018,113.865,114.1871,29120.0
2018-06-29 14:30:00,116.99,117.02,116.47,116.76,28151.0,114.1871,114.2163,113.6795,113.9626,28151.0
2018-06-29 15:00:00,116.83,116.91,116.19,116.32,41658.0,114.0309,114.109,113.4062,113.5331,41658.0
2018-06-29 15:30:00,116.28,116.5,115.84,115.96,137864.0,113.4941,113.7088,113.0646,113.1817,137864.0
2018-07-02 09:30:00,115.26,117.3,115.01,117.3,51821.0,112.4985,114.4896,112.2545,114.4896,51821.0
2018-07-02 10:00:00,117.38,117.88,116.14,116.63,43188.0,114.5677,115.0557,113.3574,113.8357,43188.0
2018-07-02 10:30:00,116.62,117.55,116.57,117.28,43372.0,113.8259,114.7336,113.7771,114.4701,43372.0
2018-07-02 11:00:00,117.29,117.66,117.14,117.42,33213.0,114.4799,114.841,114.3335,114.6068,33213.0
2018-07-02 11:30:00,117.33,117.39,116.52,117.05,33908.0,114.5189,114.5775,113.7283,114.2456,33908.0
2018-07-02 12:00:00,117.05,117.08,116.13,116.52,47708.0,114.2456,114.2749,113.3477,113.7283,47708.0
2018-07-02 12:30:00,116.42,117.27,116.4,117.2,27176.0,113.6307,114.4603,113.6112,114.392,27176.0
2018-07-02 13:00:00,117.17,117.56,117.16,117.18,28207.0,114.3627,114.7434,114.353,114.3725,28207.0
2018-07-02 13:30:00,117.12,117.85,116.93,117.54,37229.0,114.3139,115.0265,114.1285,114.7239,37229.0
2018-07-02 14:00:00,117.33,117.61,116.78,117.41,65674.0,114.5189,114.7922,113.9821,114.597,65674.0
2018-07-02 14:30:00,117.38,117.43,116.65,116.74,43916.0,114.5677,114.6165,113.8552,113.943,43916.0
2018-07-02 15:00:00,116.77,117.29,116.73,117.11,68348.0,113.9723,114.4799,113.9333,114.3042,68348.0
2018-07-02 15:30:00,117.08,117.41,116.82,117.13,170953.0,114.2749,114.597,114.0211,114.3237,170953.0
2018-07-03 09:30:00,129.16,139.69,128.64,134.71,748899.0,126.0655,136.3432,125.5579,131.4825,748899.0
2018-07-03 10:00:00,134.51,136.99,133.36,135.65,484921.0,131.2873,133.7079,130.1648,132.4,484921.0
2018-07-03 10:30:00,135.68,136.87,132.79,133.53,281082.0,132.4293,133.5908,129.6085,130.3308,281082.0
2018-07-03 11:00:00,133.61,135.83,131.22,133.99,327932.0,130.4089,132.5757,128.0761,130.7798,327932.0
2018-07-03 11:30:00,134.0,135.21,132.67,133.21,194611.0,130.7895,131.9705,129.4914,130.0184,194611.0
2018-07-03 12:00:00,133.21,133.58,131.79,131.97,234723.0,130.0184,130.3796,128.6325,128.8082,234723.0
2018-07-03 12:30:00,131.97,132.66,130.76,132.11,409822.0,128.8082,129.4816,127.6271,128.9448,409822.0
2018-07-05 09:30:00,133.54,134.0,126.49,127.74,225112.0,130.3405,130.7895,123.4594,124.6795,225112.0
2018-07-05 10:00:00,127.76,128.56,126.64,127.75,204155.0,124.699,125.4799,123.6059,124.6893,204155.0
2018-07-05 10:30:00,127.78,128.63,126.5,126.9,173342.0,124.7185,125.5482,123.4692,123.8596,173342.0
2018-07-05 11:00:00,126.86,128.07,126.75,127.8,147298.0,123.8206,125.0016,123.7132,124.7381,147298.0
2018-07-05 11:30:00,127.65,128.0,126.04,126.4,185819.0,124.5917,124.9333,123.0202,123.3716,185819.0
2018-07-05 12:00:00,126.32,126.9,125.88,126.75,116519.0,123.2935,123.8596,122.8641,123.7132,116519.0
2018-07-05 12:30:00,126.81,127.82,126.24,127.47,84277.0,123.7718,124.7576,123.2154,124.416,84277.0
2018-07-05 13:00:00,127.53,127.96,127.15,127.41,97883.0,124.4745,124.8942,124.1036,124.3574,97883.0
2018-07-05 13:30:00,127.41,127.47,126.78,126.91,62225.0,124.3574,124.416,123.7425,123.8694,62225.0
2018-07-05 14:00:00,126.94,127.0,125.87,126.4,97106.0,123.8987,123.9572,122.8543,123.3716,97106.0
2018-07-05 14:30:00,126.27,126.65,125.56,125.57,70324.0,123.2447,123.6156,122.5517,122.5615,70324.0
2018-07-05 15:00:00,125.64,126.7,125.57,126.17,200544.0,122.6298,123.6644,122.5615,123.1471,200544.0
2018-07-05 15:30:00,126.11,126.54,125.62,126.15,328340.0,123.0886,123.5082,122.6103,123.1276,328340.0
2018-07-06 09:30:00,126.24,127.14,125.22,127.1,88183.0,123.2154,124.0939,122.2199,124.0548,88183.0
2018-07-06 10:00:00,127.09,128.63,126.97,127.9,126279.0,124.0451,125.5482,123.9279,124.8357,126279.0
2018-07-06 10:30:00,127.89,128.09,126.09,126.37,93856.0,124.8259,125.0211,123.069,123.3423,93856.0
2018-07-06 11:00:00,126.39,128.07,126.38,128.07,71812.0,123.3618,125.0016,123.3521,125.0016,71812.0
2018-07-06 11:30:00,128.07,128.14,127.79,128.06,86030.0,125.0016,125.0699,124.7283,124.9918,86030.0
2018-07-06 12:00:00,128.04,129.06,127.93,128.22,130442.0,124.9723,125.9679,124.8649,125.148,130442.0
2018-07-06 12:30:00,128.21,128.46,127.85,128.0,46595.0,125.1382,125.3822,124.7869,124.9333,46595.0
2018-07-06 13:00:00,128.01,128.56,128.01,128.56,35173.0,124.943,125.4799,124.943,125.4799,35173.0
2018-07-06 13:30:00,128.56,128.65,128.16,128.53,40771.0,125.4799,125.5677,125.0894,125.4506,40771.0
2018-07-06 14:00:00,128.53,128.71,128.34,128.37,37409.0,125.4506,125.6263,125.2651,125.2944,37409.0
2018-07-06 14:30:00,128.37,128.59,128.14,128.49,62832.0,125.2944,125.5091,125.0699,125.4115,62832.0
2018-07-06 15:00:00,128.48,128.82,128.48,128.7,88476.0,125.4018,125.7336,125.4018,125.6165,88476.0
2018-07-06 15:30:00,128.71,128.75,128.47,128.47,186784.0,125.6263,125.6653,125.392,125.392,186784.0
2018-07-09 09:30:00,129.33,129.46,128.36,128.41,14774.0,126.2314,126.3583,125.2846,125.3334,14774.0
2018-07-09 10:00:00,128.41,128.47,127.42,128.0,37404.0,125.3334,125.392,124.3672,124.9333,37404.0
2018-07-09 10:30:00,128.01,128.86,127.71,128.13,47814.0,124.943,125.7727,124.6502,125.0602,47814.0
2018-07-09 11:00:00,128.1,128.76,127.9,128.12,34643.0,125.0309,125.6751,124.8357,125.0504,34643.0
2018-07-09 11:30:00,128.15,128.31,127.6,127.95,32789.0,125.0797,125.2358,124.5429,124.8845,32789.0
2018-07-09 12:00:00,127.96,128.98,127.76,128.61,46519.0,124.8942,125.8898,124.699,125.5287,46519.0
2018-07-09 12:30:00,128.57,128.61,128.34,128.36,23350.0,125.4896,125.5287,125.2651,125.2846,23350.0
2018-07-09 13:00:00,128.33,128.6,128.0,128.17,28233.0,125.2554,125.5189,124.9333,125.0992,28233.0
2018-07-09 13:30:00,128.12,128.16,127.74,127.81,34527.0,125.0504,125.0894,124.6795,124.7478,34527.0
2018-07-09 14:00:00,127.84,128.31,127.81,127.92,83536.0,124.7771,125.2358,124.7478,124.8552,83536.0
2018-07-09 14:30:00,127.91,128.04,127.73,127.78,33698.0,124.8454,124.9723,124.6697,124.7185,33698.0
2018-07-09 15:00:00,127.77,127.96,127.47,127.75,37769.0,124.7088,124.8942,124.416,124.6893,37769.0
2018-07-09 15:30:00,127.73,128.0,127.72,127.85,101974.0,124.6697,124.9333,124.66,124.7869,101974.0
2018-07-10 09:30:00,128.48,129.57,128.18,129.07,36190.0,125.4018,126.4657,125.109,125.9776,36190.0
2018-07-10 10:00:00,129.14,129.18,128.29,128.29,60761.0,126.046,126.085,125.2163,125.2163,60761.0
2018-07-10 10:30:00,128.26,128.27,127.71,127.79,76294.0,125.187,125.1968,124.6502,124.7283,76294.0
2018-07-10 11:00:00,127.81,128.15,127.77,128.04,33590.0,124.7478,125.0797,124.7088,124.9723,33590.0
2018-07-10 11:30:00,128.0,128.52,127.94,128.47,34871.0,124.9333,125.4408,124.8747,125.392,34871.0
2018-07-10 12:00:00,128.54,128.73,128.19,128.73,21109.0,125.4603,125.6458,125.1187,125.6458,21109.0
2018-07-10 12:30:00,128.74,129.69,128.72,129.69,25885.0,125.6555,126.5828,125.636,126.5828,25885.0
2018-07-10 13:00:00,129.66,130.08,129.61,130.0,59528.0,126.5535,126.9634,126.5047,126.8854,59528.0
2018-07-10 13:30:00,130.0,130.0,129.06,129.74,61120.0,126.8854,126.8854,125.9679,126.6316,61120.0
2018-07-10 14:00:00,129.78,130.29,129.74,130.0,30705.0,126.6706,127.1684,126.6316,126.8854,30705.0
2018-07-10 14:30:00,129.99,130.14,129.93,130.1,47200.0,126.8756,127.022,126.817,126.983,47200.0
2018-07-10 15:00:00,130.12,130.62,130.07,130.29,44718.0,127.0025,127.4905,126.9537,127.1684,44718.0
2018-07-10 15:30:00,130.25,130.88,130.25,130.66,123576.0,127.1294,127.7443,127.1294,127.5295,123576.0
2018-07-11 09:30:00,129.83,130.14,128.66,130.14,68691.0,126.7194,127.022,125.5775,127.022,68691.0
2018-07-11 10:00:00,130.15,131.51,129.88,130.69,108271.0,127.0318,128.3592,126.7682,127.5588,108271.0
2018-07-11 10:30:00,130.68,132.26,130.68,132.22,68970.0,127.5491,129.0912,127.5491,129.0522,68970.0
2018-07-11 11:00:00,132.28,132.56,131.13,131.16,73721.0,129.1107,129.384,127.9883,128.0176,73721.0
2018-07-11 11:30:00,131.25,131.68,131.05,131.5,43808.0,128.1054,128.5251,127.9102,128.3494,43808.0
2018-07-11 12:00:00,131.51,131.84,131.47,131.66,35513.0,128.3592,128.6813,128.3201,128.5056,35513.0
2018-07-11 12:30:00,131.66,131.87,131.49,131.83,37654.0,128.5056,128.7105,128.3397,128.6715,37654.0
2018-07-11 13:00:00,131.79,132.32,131.67,132.1,51517.0,128.6325,129.1498,128.5153,128.935,51517.0
2018-07-11 13:30:00,132.11,132.43,132.08,132.39,47958.0,128.9448,129.2571,128.9155,129.2181,47958.0
2018-07-11 14:00:00,132.4,134.11,132.38,133.43,138315.0,129.2279,130.8969,129.2083,130.2332,138315.0
2018-07-11 14:30:00,133.46,133.81,132.83,133.05,95862.0,130.2625,130.6041,129.6475,129.8623,95862.0
2018-07-11 15:00:00,133.0,133.1,132.11,132.16,55469.0,129.8135,129.9111,128.9448,128.9936,55469.0
2018-07-11 15:30:00,132.19,133.28,132.19,132.63,279352.0,129.0229,130.0868,129.0229,129.4523,279352.0
2018-07-12 09:30:00,134.02,134.17,131.47,132.49,35687.0,130.809,130.9554,128.3201,129.3157,35687.0
2018-07-12 10:00:00,132.38,133.54,132.23,133.54,24564.0,129.2083,130.3405,129.0619,130.3405,24564.0
2018-07-12 10:30:00,133.52,133.75,131.73,131.93,37562.0,130.321,130.5455,128.5739,128.7691,37562.0
2018-07-12 11:00:00,132.03,132.92,132.01,132.66,31177.0,128.8667,129.7354,128.8472,129.4816,31177.0
2018-07-12 11:30:00,132.59,133.28,132.21,133.14,21660.0,129.4133,130.0868,129.0424,129.9501,21660.0
2018-07-12 12:00:00,133.1,133.11,132.72,132.83,19962.0,129.9111,129.9208,129.5402,129.6475,19962.0
2018-07-12 12:30:00,132.86,133.69,132.86,133.25,32869.0,129.6768,130.4869,129.6768,130.0575,32869.0
2018-07-12 13:00:00,133.27,133.27,132.92,133.22,19399.0,130.077,130.077,129.7354,130.0282,19399.0
2018-07-12 13:30:00,133.22,133.22,132.61,132.8,58227.0,130.0282,130.0282,129.4328,129.6183,58227.0
2018-07-12 14:00:00,132.78,132.98,132.66,132.74,56244.0,129.5987,129.794,129.4816,129.5597,56244.0
2018-07-12 14:30:00,132.73,132.73,132.3,132.35,23170.0,129.5499,129.5499,129.1302,129.179,23170.0
2018-07-12 15:00:00,132.32,132.87,131.99,132.8,33154.0,129.1498,129.6866,128.8277,129.6183,33154.0
2018-07-12 15:30:00,132.82,132.85,132.25,132.36,119813.0,129.6378,129.6671,129.0814,129.1888,119813.0
2018-07-13 09:30:00,132.19,135.12,131.44,134.99,39419.0,129.0229,131.8827,128.2909,131.7558,39419.0
2018-07-13 10:00:00,135.02,135.5,134.37,134.9,52325.0,131.7851,132.2536,131.1507,131.668,52325.0
2018-07-13 10:30:00,135.02,135.45,134.65,134.82,54318.0,131.7851,132.2048,131.4239,131.5899,54318.0
2018-07-13 11:00:00,134.72,135.17,134.48,134.92,47136.0,131.4923,131.9315,131.258,131.6875,47136.0
2018-07-13 11:30:00,134.87,135.04,134.44,134.86,33085.0,131.6387,131.8046,131.219,131.6289,33085.0
2018-07-13 12:00:00,134.81,135.05,134.45,134.74,46898.0,131.5801,131.8144,131.2287,131.5118,46898.0
2018-07-13 12:30:00,134.69,134.93,134.6,134.81,22643.0,131.463,131.6972,131.3751,131.5801,22643.0
2018-07-13 13:00:00,134.8,135.04,134.75,134.99,32303.0,131.5703,131.8046,131.5215,131.7558,32303.0
2018-07-13 13:30:00,134.99,135.04,134.77,135.0,36964.0,131.7558,131.8046,131.5411,131.7656,36964.0
2018-07-13 14:00:00,135.0,135.3,134.95,135.25,85672.0,131.7656,132.0584,131.7168,132.0096,85672.0
2018-07-13 14:30:00,135.22,135.22,134.97,135.0,39595.0,131.9803,131.9803,131.7363,131.7656,39595.0
2018-07-13 15:00:00,135.04,135.21,134.91,134.99,44477.0,131.8046,131.9705,131.6777,131.7558,44477.0
2018-07-13 15:30:00,134.99,135.06,134.25,134.49,99709.0,131.7558,131.8241,131.0335,131.2678,99709.0
2018-07-16 09:30:00,133.77,134.52,133.21,133.91,41907.0,130.565,131.2971,130.0184,130.7017,41907.0
2018-07-16 10:00:00,133.78,134.04,133.23,133.5,24450.0,130.5748,130.8286,130.038,130.3015,24450.0
2018-07-16 10:30:00,133.55,133.55,131.75,131.75,33518.0,130.3503,130.3503,128.5934,128.5934,33518.0
2018-07-16 11:00:00,131.76,132.5,131.44,131.44,57660.0,128.6032,129.3255,128.2909,128.2909,57660.0
2018-07-16 11:30:00,131.52,132.08,131.11,132.02,35522.0,128.3689,128.9155,127.9688,128.857,35522.0
2018-07-16 12:00:00,132.0,132.27,131.69,132.26,19935.0,128.8374,129.101,128.5349,129.0912,19935.0
2018-07-16 12:30:00,132.24,132.3,131.31,131.48,19467.0,129.0717,129.1302,128.164,128.3299,19467.0
2018-07-16 13:00:00,131.46,131.51,131.03,131.35,27181.0,128.3104,128.3592,127.8907,128.203,27181.0
2018-07-16 13:30:00,131.29,132.63,131.29,132.63,34606.0,128.1444,129.4523,128.1444,129.4523,34606.0
2018-07-16 14:00:00,132.58,133.59,132.53,133.29,48856.0,129.4035,130.3893,129.3547,130.0965,48856.0
2018-07-16 14:30:00,133.3,133.3,132.2,132.25,29518.0,130.1063,130.1063,129.0326,129.0814,29518.0
2018-07-16 15:00:00,132.24,132.8,132.13,132.55,24348.0,129.0717,129.6183,128.9643,129.3743,24348.0
2018-07-16 15:30:00,132.57,132.57,132.19,132.33,72143.0,129.3938,129.3938,129.0229,129.1595,72143.0
2018-07-17 09:30:00,131.39,132.34,131.08,132.34,24010.0,128.3694,129.2976,128.0665,129.2976,24010.0
2018-07-17 10:00:00,132.35,133.12,132.09,132.47,46889.0,129.3073,130.0596,129.0533,129.4246,46889.0
2018-07-17 10:30:00,132.62,132.62,131.5,131.78,41633.0,129.5711,129.5711,128.4769,128.7504,41633.0
2018-07-17 11:00:00,131.83,132.11,131.55,131.92,17955.0,128.7993,129.0728,128.5257,128.8872,17955.0
2018-07-17 11:30:00,131.92,132.05,131.66,131.77,9274.0,128.8872,129.0142,128.6332,128.7407,9274.0
2018-07-17 12:00:00,131.86,132.06,131.72,132.05,15551.0,128.8286,129.024,128.6918,129.0142,15551.0
2018-07-17 12:30:00,131.81,132.09,131.52,131.76,12010.0,128.7797,129.0533,128.4964,128.7309,12010.0
2018-07-17 13:00:00,131.71,131.71,130.96,131.11,37216.0,128.682,128.682,127.9493,128.0958,37216.0
2018-07-17 13:30:00,131.07,131.24,130.36,130.51,11978.0,128.0568,128.2228,127.3631,127.5096,11978.0
2018-07-17 14:00:00,130.42,130.48,129.99,130.47,43038.0,127.4217,127.4803,127.0016,127.4705,43038.0
2018-07-17 14:30:00,130.45,130.58,130.19,130.4,18587.0,127.451,127.578,127.197,127.4022,18587.0
2018-07-17 15:00:00,130.36,131.14,130.29,131.05,20814.0,127.3631,128.1251,127.2947,128.0372,20814.0
2018-07-17 15:30:00,130.97,131.19,130.71,130.91,99005.0,127.9591,128.174,127.705,127.9004,99005.0
2018-07-18 09:30:00,129.57,131.59,129.57,131.25,84521.0,126.5912,128.5648,126.5912,128.2326,84521.0
2018-07-18 10:00:00,131.23,132.02,131.13,132.02,38090.0,128.2131,128.9849,128.1154,128.9849,38090.0
2018-07-18 10:30:00,131.89,132.14,131.5,131.58,37493.0,128.8579,129.1022,128.4769,128.555,37493.0
2018-07-18 11:00:00,131.52,131.86,131.36,131.5,14000.0,128.4964,128.8286,128.3401,128.4769,14000.0
2018-07-18 11:30:00,131.51,132.34,131.38,132.28,21906.0,128.4866,129.2976,128.3596,129.2389,21906.0
2018-07-18 12:00:00,132.28,132.32,131.76,132.2,40869.0,129.2389,129.278,128.7309,129.1608,40869.0
2018-07-18 12:30:00,132.12,132.12,131.75,131.84,15558.0,129.0826,129.0826,128.7211,128.8091,15558.0
2018-07-18 13:00:00,131.83,132.08,131.72,131.95,12075.0,128.7993,129.0435,128.6918,128.9165,12075.0
2018-07-18 13:30:00,131.97,132.02,131.63,131.69,14209.0,128.9361,128.9849,128.6039,128.6625,14209.0
2018-07-18 14:00:00,131.74,132.32,131.74,132.27,18849.0,128.7114,129.278,128.7114,129.2292,18849.0
2018-07-18 14:30:00,132.27,132.49,131.87,132.45,32791.0,129.2292,129.4441,128.8384,129.405,32791.0
2018-07-18 15:00:00,132.45,132.47,131.92,131.94,22619.0,129.405,129.4246,128.8872,128.9068,22619.0
2018-07-18 15:30:00,131.96,132.17,131.77,131.85,90446.0,128.9263,129.1315,128.7407,128.8188,90446.0
2018-07-19 09:30:00,133.11,134.48,132.01,132.44,71758.0,130.0499,131.3884,128.9751,129.3953,71758.0
2018-07-19 10:00:00,132.44,132.87,131.81,132.5,48874.0,129.3953,129.8154,128.7797,129.4539,48874.0
2018-07-19 10:30:00,132.56,133.08,132.28,133.08,26538.0,129.5125,130.0205,129.2389,130.0205,26538.0
2018-07-19 11:00:00,133.07,133.1,132.56,132.8,35312.0,130.0108,130.0401,129.5125,129.747,35312.0
2018-07-19 11:30:00,132.84,133.14,132.61,132.83,47677.0,129.7861,130.0792,129.5614,129.7763,47677.0
2018-07-19 12:00:00,132.74,133.04,132.69,132.95,35580.0,129.6884,129.9815,129.6395,129.8935,35580.0
2018-07-19 12:30:00,132.92,132.99,132.72,132.74,20343.0,129.8642,129.9326,129.6688,129.6884,20343.0
2018-07-19 13:00:00,132.78,133.01,132.65,132.88,16580.0,129.7274,129.9522,129.6004,129.8251,16580.0
2018-07-19 13:30:00,132.86,133.05,132.85,133.0,18912.0,129.8056,129.9912,129.7958,129.9424,18912.0
2018-07-19 14:00:00,133.0,133.26,132.92,133.11,23165.0,129.9424,130.1964,129.8642,130.0499,23165.0
2018-07-19 14:30:00,133.08,133.19,132.94,133.09,15660.0,130.0205,130.128,129.8838,130.0303,15660.0
2018-07-19 15:00:00,133.08,133.38,133.02,133.35,24529.0,130.0205,130.3137,129.9619,130.2843,24529.0
2018-07-19 15:30:00,133.33,133.98,133.29,133.64,84792.0,130.2648,130.8999,130.2257,130.5677,84792.0
2018-07-20 09:30:00,133.38,133.5,131.5,131.69,30474.0,130.3137,130.4309,128.4769,128.6625,30474.0
2018-07-20 10:00:00,131.64,131.64,130.28,130.33,63497.0,128.6137,128.6137,127.2849,127.3338,63497.0
2018-07-20 10:30:00,130.3,130.52,130.2,130.32,10381.0,127.3045,127.5194,127.2068,127.324,10381.0
2018-07-20 11:00:00,130.32,131.68,130.22,131.42,25785.0,127.324,128.6527,127.2263,128.3987,25785.0
2018-07-20 11:30:00,131.49,132.34,131.28,131.78,47017.0,128.4671,129.2976,128.2619,128.7504,47017.0
2018-07-20 12:00:00,131.68,131.96,131.59,131.87,16456.0,128.6527,128.9263,128.5648,128.8384,16456.0
2018-07-20 12:30:00,131.99,132.2,131.79,131.96,20847.0,128.9556,129.1608,128.7602,128.9263,20847.0
2018-07-20 13:00:00,131.83,132.0,131.49,131.67,21605.0,128.7993,128.9654,128.4671,128.643,21605.0
2018-07-20 13:30:00,131.6,131.61,131.35,131.37,12285.0,128.5746,128.5843,128.3303,128.3499,12285.0
2018-07-20 14:00:00,131.46,131.57,131.09,131.15,9029.0,128.4378,128.5453,128.0763,128.1349,9029.0
2018-07-20 14:30:00,131.24,131.37,131.03,131.25,10623.0,128.2228,128.3499,128.0177,128.2326,10623.0
2018-07-20 15:00:00,131.2,131.46,131.07,131.07,30550.0,128.1838,128.4378,128.0568,128.0568,30550.0
2018-07-20 15:30:00,131.1,131.15,130.1,130.28,100389.0,128.0861,128.1349,127.1091,127.2849,100389.0
2018-07-23 09:30:00,130.31,130.96,130.01,130.81,26366.0,127.3142,127.9493,127.0211,127.8027,26366.0
2018-07-23 10:00:00,130.81,130.81,129.1,129.14,19660.0,127.8027,127.8027,126.132,126.1711,19660.0
2018-07-23 10:30:00,129.23,130.49,129.23,130.39,13060.0,126.2591,127.4901,126.2591,127.3924,13060.0
2018-07-23 11:00:00,130.44,130.97,130.44,130.97,13222.0,127.4412,127.9591,127.4412,127.9591,13222.0
2018-07-23 11:30:00,130.97,131.75,130.97,131.62,11340.0,127.9591,128.7211,127.9591,128.5941,11340.0
2018-07-23 12:00:00,131.63,131.79,131.44,131.44,10973.0,128.6039,128.7602,128.4182,128.4182,10973.0
2018-07-23 12:30:00,131.47,131.86,131.28,131.77,28893.0,128.4476,128.8286,128.2619,128.7407,28893.0
2018-07-23 13:00:00,131.78,131.83,131.5,131.61,7624.0,128.7504,128.7993,128.4769,128.5843,7624.0
2018-07-23 13:30:00,131.53,131.53,131.02,131.09,5946.0,128.5062,128.5062,128.0079,128.0763,5946.0
2018-07-23 14:00:00,131.08,131.22,131.0,131.0,5960.0,128.0665,128.2033,127.9884,127.9884,5960.0
2018-07-23 14:30:00,130.93,130.95,130.73,130.75,9144.0,127.92,127.9395,127.7246,127.7441,9144.0
2018-07-23 15:00:00,130.74,130.74,130.36,130.52,11572.0,127.7343,127.7343,127.3631,127.5194,11572.0
2018-07-23 15:30:00,130.41,130.59,130.24,130.29,43784.0,127.4119,127.5878,127.2458,127.2947,43784.0
2018-07-24 09:30:00,131.54,133.15,131.06,132.78,36214.0,128.516,130.0889,128.047,129.7274,36214.0
2018-07-24 10:00:00,132.93,133.0,132.46,132.47,22086.0,129.874,129.9424,129.4148,129.4246,22086.0
2018-07-24 10:30:00,132.41,132.53,132.04,132.05,31986.0,129.366,129.4832,129.0045,129.0142,31986.0
2018-07-24 11:00:00,132.03,132.03,131.24,131.31,21096.0,128.9947,128.9947,128.2228,128.2912,21096.0
2018-07-24 11:30:00,131.3,131.47,131.02,131.19,16249.0,128.2815,128.4476,128.0079,128.174,16249.0
2018-07-24 12:00:00,131.19,131.48,131.19,131.24,20506.0,128.174,128.4573,128.174,128.2228,20506.0
2018-07-24 12:30:00,131.23,131.27,131.05,131.26,23684.0,128.2131,128.2522,128.0372,128.2424,23684.0
2018-07-24 13:00:00,131.27,131.52,131.22,131.32,16491.0,128.2522,128.4964,128.2033,128.301,16491.0
2018-07-24 13:30:00,131.37,131.37,131.13,131.21,16497.0,128.3499,128.3499,128.1154,128.1935,16497.0
2018-07-24 14:00:00,131.18,131.18,130.7,130.75,13591.0,128.1642,128.1642,127.6953,127.7441,13591.0
2018-07-24 14:30:00,130.72,130.72,130.37,130.62,14230.0,127.7148,127.7148,127.3728,127.6171,14230.0
2018-07-24 15:00:00,130.55,131.06,130.55,131.02,16871.0,127.5487,128.047,127.5487,128.0079,16871.0
2018-07-24 15:30:00,131.02,131.2,130.74,130.9,57366.0,128.0079,128.1838,127.7343,127.8907,57366.0
2018-07-25 09:30:00,130.99,131.84,130.49,130.57,39811.0,127.9786,128.8091,127.4901,127.5683,39811.0
2018-07-25 10:00:00,130.55,130.98,130.28,130.3,11973.0,127.5487,127.9688,127.2849,127.3045,11973.0
2018-07-25 10:30:00,130.3,130.5,129.92,130.46,15270.0,127.3045,127.4999,126.9332,127.4608,15270.0
2018-07-25 11:00:00,130.44,131.06,130.15,131.06,31078.0,127.4412,128.047,127.1579,128.047,31078.0
2018-07-25 11:30:00,130.99,131.7,130.87,131.7,17695.0,127.9786,128.6723,127.8614,128.6723,17695.0
2018-07-25 12:00:00,131.7,132.0,131.36,131.75,16816.0,128.6723,128.9654,128.3401,128.7211,16816.0
2018-07-25 12:30:00,131.79,132.33,131.77,132.23,17298.0,128.7602,129.2878,128.7407,129.1901,17298.0
2018-07-25 13:00:00,132.24,132.41,131.98,131.98,8714.0,129.1999,129.366,128.9458,128.9458,8714.0
2018-07-25 13:30:00,132.06,132.19,131.57,132.08,16603.0,129.024,129.151,128.5453,129.0435,16603.0
2018-07-25 14:00:00,132.08,132.47,132.08,132.33,10945.0,129.0435,129.4246,129.0435,129.2878,10945.0
2018-07-25 14:30:00,132.33,132.7,132.24,132.7,7400.0,129.2878,129.6493,129.1999,129.6493,7400.0
2018-07-25 15:00:00,132.67,132.71,132.25,132.37,13223.0,129.62,129.6591,129.2096,129.3269,13223.0
2018-07-25 15:30:00,132.41,133.26,132.31,133.07,60597.0,129.366,130.1964,129.2682,130.0108,60597.0
2018-07-26 09:30:00,132.77,134.89,131.82,134.03,82586.0,129.7177,131.7889,128.7895,130.9487,82586.0
2018-07-26 10:00:00,134.06,134.31,133.39,133.67,14136.0,130.978,131.2223,130.3234,130.597,14136.0
2018-07-26 10:30:00,133.7,134.22,133.7,133.85,18620.0,130.6263,131.1343,130.6263,130.7728,18620.0
2018-07-26 11:00:00,133.84,134.07,133.49,133.49,24810.0,130.7631,130.9878,130.4211,130.4211,24810.0
2018-07-26 11:30:00,133.49,133.82,133.39,133.57,23293.0,130.4211,130.7435,130.3234,130.4993,23293.0
2018-07-26 12:00:00,133.56,133.73,133.02,133.1,15206.0,130.4895,130.6556,129.9619,130.0401,15206.0
2018-07-26 12:30:00,133.1,133.19,132.75,133.02,17949.0,130.0401,130.128,129.6981,129.9619,17949.0
2018-07-26 13:00:00,132.98,133.85,132.98,133.72,16938.0,129.9228,130.7728,129.9228,130.6458,16938.0
2018-07-26 13:30:00,133.85,134.09,133.72,133.98,14804.0,130.7728,131.0073,130.6458,130.8999,14804.0
2018-07-26 14:00:00,134.03,134.18,133.94,134.02,6636.0,130.9487,131.0953,130.8608,130.9389,6636.0
2018-07-26 14:30:00,134.0,134.26,133.98,134.22,13240.0,130.9194,131.1734,130.8999,131.1343,13240.0
2018-07-26 15:00:00,134.15,134.26,134.0,134.17,6396.0,131.0659,131.1734,130.9194,131.0855,6396.0
2018-07-26 15:30:00,134.23,134.31,133.81,133.92,50921.0,131.1441,131.2223,130.7338,130.8412,50921.0
2018-07-27 09:30:00,133.85,134.57,133.2,134.04,16653.0,130.7728,131.4763,130.1378,130.9585,16653.0
2018-07-27 10:00:00,133.94,133.94,133.21,133.39,33573.0,130.8608,130.8608,130.1476,130.3234,33573.0
2018-07-27 10:30:00,133.19,133.75,133.06,133.55,65584.0,130.128,130.6751,130.001,130.4797,65584.0
2018-07-27 11:00:00,133.55,133.6,133.12,133.48,37610.0,130.4797,130.5286,130.0596,130.4114,37610.0
2018-07-27 11:30:00,133.49,133.62,133.31,133.61,26051.0,130.4211,130.5481,130.2453,130.5384,26051.0
2018-07-27 12:00:00,133.55,133.69,133.47,133.58,14183.0,130.4797,130.6165,130.4016,130.5091,14183.0
2018-07-27 12:30:00,133.53,133.58,133.08,133.16,22967.0,130.4602,130.5091,130.0205,130.0987,22967.0
2018-07-27 13:00:00,133.13,133.42,133.1,133.3,9971.0,130.0694,130.3527,130.0401,130.2355,9971.0
2018-07-27 13:30:00,133.26,133.43,133.13,133.41,9704.0,130.1964,130.3625,130.0694,130.343,9704.0
2018-07-27 14:00:00,133.41,133.6,133.36,133.56,12980.0,130.343,130.5286,130.2941,130.4895,12980.0
2018-07-27 14:30:00,133.55,133.89,133.5,133.79,9201.0,130.4797,130.8119,130.4309,130.7142,9201.0
2018-07-27 15:00:00,133.86,134.34,133.86,134.11,13850.0,130.7826,131.2516,130.7826,131.0269,13850.0
2018-07-27 15:30:00,134.09,134.48,134.09,134.33,40605.0,131.0073,131.3884,131.0073,131.2418,40605.0
2018-07-30 09:30:00,134.2,136.44,134.2,136.1,34446.0,131.1148,133.3033,131.1148,132.9711,34446.0
2018-07-30 10:00:00,136.02,137.36,135.89,137.16,38324.0,132.893,134.2022,132.7659,134.0067,38324.0
2018-07-30 10:30:00,137.27,137.92,137.04,137.66,35927.0,134.1142,134.7493,133.8895,134.4953,35927.0
2018-07-30 11:00:00,137.61,137.85,137.31,137.8,56543.0,134.4464,134.6809,134.1533,134.632,56543.0
2018-07-30 11:30:00,137.8,138.3,137.51,137.73,55464.0,134.632,135.1205,134.3487,134.5636,55464.0
2018-07-30 12:00:00,137.72,137.72,136.67,136.67,27931.0,134.5539,134.5539,133.528,133.528,27931.0
2018-07-30 12:30:00,136.72,137.18,136.72,136.9,17261.0,133.5769,134.0263,133.5769,133.7527,17261.0
2018-07-30 13:00:00,136.9,137.2,136.68,137.14,27096.0,133.7527,134.0458,133.5378,133.9872,27096.0
2018-07-30 13:30:00,137.15,137.25,136.9,137.07,25327.0,133.997,134.0947,133.7527,133.9188,25327.0
2018-07-30 14:00:00,137.12,137.14,136.82,136.84,18963.0,133.9677,133.9872,133.6746,133.6941,18963.0
2018-07-30 14:30:00,136.84,137.01,136.6,136.73,36623.0,133.6941,133.8602,133.4596,133.5866,36623.0
2018-07-30 15:00:00,136.71,136.79,136.37,136.37,49255.0,133.5671,133.6453,133.2349,133.2349,49255.0
2018-07-30 15:30:00,136.29,136.39,136.0,136.12,135297.0,133.1568,133.2545,132.8734,132.9907,135297.0
2018-07-31 09:30:00,136.48,136.82,136.05,136.68,25445.0,133.3424,133.6746,132.9223,133.5378,25445.0
2018-07-31 10:00:00,136.76,137.39,136.54,137.36,28576.0,133.6159,134.2315,133.401,134.2022,28576.0
2018-07-31 10:30:00,137.43,138.93,137.31,138.86,31117.0,134.2705,135.7361,134.1533,135.6677,31117.0
2018-07-31 11:00:00,138.71,138.86,138.11,138.57,23449.0,135.5211,135.6677,134.9349,135.3843,23449.0
2018-07-31 11:30:00,138.66,139.3,138.57,138.87,40406.0,135.4723,136.0976,135.3843,135.6774,40406.0
2018-07-31 12:00:00,138.79,139.49,138.49,139.42,55655.0,135.5993,136.2832,135.3062,136.2148,55655.0
2018-07-31 12:30:00,139.49,140.81,139.46,140.5,38427.0,136.2832,137.5728,136.2539,137.27,38427.0
2018-07-31 13:00:00,140.42,140.5,139.89,139.94,19797.0,137.1918,137.27,136.674,136.7228,19797.0
2018-07-31 13:30:00,139.94,140.36,139.9,140.22,17499.0,136.7228,137.1332,136.6838,136.9964,17499.0
2018-07-31 14:00:00,140.25,140.35,139.34,139.34,59660.0,137.0257,137.1234,136.1366,136.1366,59660.0
2018-07-31 14:30:00,139.36,139.36,138.96,139.06,33240.0,136.1562,136.1562,135.7654,135.8631,33240.0
2018-07-31 15:00:00,139.13,139.53,138.94,139.41,39685.0,135.9315,136.3223,135.7458,136.205,39685.0
2018-07-31 15:30:00,139.41,139.41,138.89,139.02,130051.0,136.205,136.205,135.697,135.824,130051.0
2018-08-01 09:30:00,138.62,138.62,137.32,138.42,50612.0,135.4332,135.4332,134.1631,135.2378,50612.0
2018-08-01 10:00:00,138.28,139.3,138.03,138.14,18091.0,135.101,136.0976,134.8567,134.9642,18091.0
2018-08-01 10:30:00,138.22,138.62,137.5,138.24,23385.0,135.0424,135.4332,134.3389,135.0619,23385.0
2018-08-01 11:00:00,138.28,138.62,137.63,137.89,18502.0,135.101,135.4332,134.4659,134.72,18502.0
2018-08-01 11:30:00,137.9,138.01,137.5,137.83,28527.0,134.7297,134.8372,134.3389,134.6613,28527.0
2018-08-01 12:00:00,137.8,137.99,137.5,137.51,15126.0,134.632,134.8177,134.3389,134.3487,15126.0
2018-08-01 12:30:00,137.5,137.63,137.3,137.58,27088.0,134.3389,134.4659,134.1435,134.4171,27088.0
2018-08-01 13:00:00,137.7,137.88,137.15,137.15,28650.0,134.5343,134.7102,133.997,133.997,28650.0
2018-08-01 13:30:00,137.12,137.26,136.83,136.84,14921.0,133.9677,134.1045,133.6843,133.6941,14921.0
2018-08-01 14:00:00,136.83,136.99,136.11,136.16,15412.0,133.6843,133.8407,132.9809,133.0297,15412.0
2018-08-01 14:30:00,136.21,136.41,135.69,136.35,14688.0,133.0786,133.274,132.5705,133.2154,14688.0
2018-08-01 15:00:00,136.32,136.37,135.99,136.01,19372.0,133.1861,133.2349,132.8636,132.8832,19372.0
2018-08-01 15:30:00,135.97,136.14,135.61,135.67,64063.0,132.8441,133.0102,132.4924,132.551,64063.0
2018-08-02 09:30:00,134.81,135.0,134.08,134.84,21980.0,131.7108,131.8964,130.9976,131.7401,21980.0
2018-08-02 10:00:00,134.95,135.77,134.29,135.08,27875.0,131.8476,132.6487,131.2027,131.9746,27875.0
2018-08-02 10:30:00,135.22,135.22,134.27,134.56,14487.0,132.1113,132.1113,131.1832,131.4665,14487.0
2018-08-02 11:00:00,134.6,135.12,134.3,134.52,27338.0,131.5056,132.0136,131.2125,131.4274,27338.0
2018-08-02 11:30:00,134.52,134.54,134.15,134.3,20304.0,131.4274,131.447,131.0659,131.2125,20304.0
2018-08-02 12:00:00,134.27,134.79,134.17,134.63,11095.0,131.1832,131.6912,131.0855,131.5349,11095.0
2018-08-02 12:30:00,134.52,135.16,134.4,135.04,17508.0,131.4274,132.0527,131.3102,131.9355,17508.0
2018-08-02 13:00:00,135.05,135.79,134.98,135.75,15559.0,131.9453,132.6682,131.8769,132.6292,15559.0
2018-08-02 13:30:00,135.72,136.23,135.64,136.15,11893.0,132.5999,133.0981,132.5217,133.02,11893.0
2018-08-02 14:00:00,136.07,136.58,136.05,136.45,39384.0,132.9418,133.4401,132.9223,133.3131,39384.0
2018-08-02 14:30:00,136.52,137.24,136.28,136.92,35420.0,133.3815,134.0849,133.147,133.7723,35420.0
2018-08-02 15:00:00,136.92,137.06,135.96,136.25,12123.0,133.7723,133.909,132.8343,133.1177,12123.0
2018-08-02 15:30:00,136.14,136.14,135.69,135.77,43738.0,133.0102,133.0102,132.5705,132.6487,43738.0
2018-08-03 09:30:00,136.25,138.35,136.25,137.74,27900.0,133.1177,135.1694,133.1177,134.5734,27900.0
2018-08-03 10:00:00,137.81,137.97,137.26,137.97,33673.0,134.6418,134.7981,134.1045,134.7981,33673.0
2018-08-03 10:30:00,137.78,137.97,137.16,137.21,24862.0,134.6125,134.7981,134.0067,134.0556,24862.0
2018-08-03 11:00:00,137.16,137.23,135.45,135.46,29547.0,134.0067,134.0751,132.3361,132.3458,29547.0
2018-08-03 11:30:00,135.52,136.11,135.36,135.79,21895.0,132.4045,132.9809,132.2481,132.6682,21895.0
2018-08-03 12:00:00,135.88,136.15,135.75,136.15,7410.0,132.7562,133.02,132.6292,133.02,7410.0
2018-08-03 12:30:00,136.19,136.31,135.88,136.03,5984.0,133.059,133.1763,132.7562,132.9027,5984.0
2018-08-03 13:00:00,136.01,136.47,135.94,136.47,4101.0,132.8832,133.3326,132.8148,133.3326,4101.0
2018-08-03 13:30:00,136.4,136.4,136.0,136.0,8594.0,133.2642,133.2642,132.8734,132.8734,8594.0
2018-08-03 14:00:00,136.1,136.12,135.71,135.82,9575.0,132.9711,132.9907,132.5901,132.6976,9575.0
2018-08-03 14:30:00,135.82,136.53,135.82,136.32,34553.0,132.6976,133.3912,132.6976,133.1861,34553.0
2018-08-03 15:00:00,136.32,136.84,136.28,136.62,14795.0,133.1861,133.6941,133.147,133.4792,14795.0
2018-08-03 15:30:00,136.63,136.68,136.42,136.51,45894.0,133.4889,133.5378,133.2838,133.3717,45894.0
2018-08-06 09:30:00,136.43,138.25,136.41,137.0,16941.0,133.2935,135.0717,133.274,133.8504,16941.0
2018-08-06 10:00:00,136.78,138.22,136.76,137.53,18003.0,133.6355,135.0424,133.6159,134.3682,18003.0
2018-08-06 10:30:00,137.44,138.25,137.31,137.87,17555.0,134.2803,135.0717,134.1533,134.7004,17555.0
2018-08-06 11:00:00,137.88,138.41,137.73,137.95,16476.0,134.7102,135.228,134.5636,134.7786,16476.0
2018-08-06 11:30:00,137.83,138.16,137.8,138.07,10497.0,134.6613,134.9838,134.632,134.8958,10497.0
2018-08-06 12:00:00,138.01,138.35,138.01,138.35,15639.0,134.8372,135.1694,134.8372,135.1694,15639.0
2018-08-06 12:30:00,138.35,138.43,138.16,138.26,5432.0,135.1694,135.2476,134.9838,135.0815,5432.0
2018-08-06 13:00:00,138.27,138.33,138.19,138.2,15822.0,135.0912,135.1499,135.0131,135.0228,15822.0
2018-08-06 13:30:00,138.22,138.23,137.49,137.87,15611.0,135.0424,135.0522,134.3292,134.7004,15611.0
2018-08-06 14:00:00,137.88,138.21,137.88,138.15,13986.0,134.7102,135.0326,134.7102,134.974,13986.0
2018-08-06 14:30:00,138.16,138.19,138.03,138.11,7587.0,134.9838,135.0131,134.8567,134.9349,7587.0
2018-08-06 15:00:00,138.05,138.16,138.0,138.07,23577.0,134.8763,134.9838,134.8274,134.8958,23577.0
2018-08-06 15:30:00,138.08,138.25,137.95,138.17,74069.0,134.9056,135.0717,134.7786,134.9935,74069.0
2018-08-07 09:30:00,138.09,138.16,136.4,136.68,25078.0,134.9154,134.9838,133.2642,133.5378,25078.0
2018-08-07 10:00:00,136.5,137.58,136.43,137.57,6300.0,133.3619,134.4171,133.2935,134.4073,6300.0
2018-08-07 10:30:00,137.44,137.85,137.24,137.84,13144.0,134.2803,134.6809,134.0849,134.6711,13144.0
2018-08-07 11:00:00,137.83,137.91,136.87,137.13,48482.0,134.6613,134.7395,133.7234,133.9774,48482.0
2018-08-07 11:30:00,137.04,137.04,136.44,136.65,9440.0,133.8895,133.8895,133.3033,133.5085,9440.0
2018-08-07 12:00:00,136.65,137.4,136.65,137.19,9862.0,133.5085,134.2412,133.5085,134.0361,9862.0
2018-08-07 12:30:00,137.28,137.47,137.17,137.38,8623.0,134.124,134.3096,134.0165,134.2217,8623.0
2018-08-07 13:00:00,137.34,137.51,137.13,137.31,8300.0,134.1826,134.3487,133.9774,134.1533,8300.0
2018-08-07 13:30:00,137.28,137.31,136.88,137.06,11528.0,134.124,134.1533,133.7332,133.909,11528.0
2018-08-07 14:00:00,137.03,137.04,136.85,136.88,11311.0,133.8797,133.8895,133.7039,133.7332,11311.0
2018-08-07 14:30:00,136.86,137.18,136.79,137.11,9136.0,133.7136,134.0263,133.6453,133.9579,9136.0
2018-08-07 15:00:00,136.99,137.34,136.99,137.12,16978.0,133.8407,134.1826,133.8407,133.9677,16978.0
2018-08-07 15:30:00,137.16,137.16,136.76,136.88,35258.0,134.0067,134.0067,133.6159,133.7332,35258.0
2018-08-08 09:30:00,136.91,136.91,135.26,135.31,12271.0,133.7625,133.7625,132.1504,132.1993,12271.0
2018-08-08 10:00:00,135.42,135.66,134.66,135.05,24792.0,132.3068,132.5412,131.5642,131.9453,24792.0
2018-08-08 10:30:00,134.91,134.91,134.35,134.58,24345.0,131.8085,131.8085,131.2614,131.4861,24345.0
2018-08-08 11:00:00,134.59,134.67,133.92,134.18,22971.0,131.4958,131.574,130.8412,131.0953,22971.0
2018-08-08 11:30:00,134.33,134.37,133.95,134.12,15245.0,131.2418,131.2809,130.8705,131.0366,15245.0
2018-08-08 12:00:00,134.05,134.08,133.89,133.92,10153.0,130.9682,130.9976,130.8119,130.8412,10153.0
2018-08-08 12:30:00,133.89,134.06,133.6,133.6,12284.0,130.8119,130.978,130.5286,130.5286,12284.0
2018-08-08 13:00:00,133.6,133.65,133.18,133.25,14533.0,130.5286,130.5774,130.1182,130.1866,14533.0
2018-08-08 13:30:00,133.25,134.6,133.25,134.2,32245.0,130.1866,131.5056,130.1866,131.1148,32245.0
2018-08-08 14:00:00,134.26,134.27,133.79,133.85,24024.0,131.1734,131.1832,130.7142,130.7728,24024.0
2018-08-08 14:30:00,133.91,134.2,133.75,133.86,10600.0,130.8315,131.1148,130.6751,130.7826,10600.0
2018-08-08 15:00:00,133.76,134.25,133.76,134.18,12323.0,130.6849,131.1636,130.6849,131.0953,12323.0
2018-08-08 15:30:00,134.17,134.46,134.0,134.15,58298.0,131.0855,131.3688,130.9194,131.0659,58298.0
2018-08-09 09:30:00,134.45,135.54,134.41,135.46,17754.0,131.3591,132.424,131.32,132.3458,17754.0
2018-08-09 10:00:00,135.5,136.15,135.47,135.61,13120.0,132.3849,133.02,132.3556,132.4924,13120.0
2018-08-09 10:30:00,135.66,136.08,135.48,135.48,10346.0,132.5412,132.9516,132.3654,132.3654,10346.0
2018-08-09 11:00:00,135.49,135.52,134.73,134.81,8729.0,132.3751,132.4045,131.6326,131.7108,8729.0
2018-08-09 11:30:00,134.8,135.08,134.42,134.71,27186.0,131.701,131.9746,131.3297,131.6131,27186.0
2018-08-09 12:00:00,134.76,135.24,134.76,135.24,6742.0,131.6619,132.1309,131.6619,132.1309,6742.0
2018-08-09 12:30:00,135.26,135.94,135.09,135.84,9044.0,132.1504,132.8148,131.9843,132.7171,9044.0
2018-08-09 13:00:00,135.7,135.76,135.53,135.59,4683.0,132.5803,132.6389,132.4142,132.4728,4683.0
2018-08-09 13:30:00,135.64,135.68,135.46,135.54,7600.0,132.5217,132.5608,132.3458,132.424,7600.0
2018-08-09 14:00:00,135.46,135.49,135.27,135.27,8692.0,132.3458,132.3751,132.1602,132.1602,8692.0
2018-08-09 14:30:00,135.25,135.44,135.2,135.43,7817.0,132.1407,132.3263,132.0918,132.3165,7817.0
2018-08-09 15:00:00,135.4,135.62,135.39,135.6,15726.0,132.2872,132.5022,132.2774,132.4826,15726.0
2018-08-09 15:30:00,135.56,135.56,134.93,135.19,29671.0,132.4435,132.4435,131.828,132.082,29671.0
2018-08-10 09:30:00,134.72,134.83,133.56,133.67,15227.0,131.6228,131.7303,130.4895,130.597,15227.0
2018-08-10 10:00:00,133.65,135.03,133.56,134.75,8395.0,130.5774,131.9257,130.4895,131.6522,8395.0
2018-08-10 10:30:00,134.65,136.06,134.53,136.06,14681.0,131.5545,132.932,131.4372,132.932,14681.0
2018-08-10 11:00:00,136.02,136.12,135.44,136.05,7799.0,132.893,132.9907,132.3263,132.9223,7799.0
2018-08-10 11:30:00,135.95,136.44,135.76,136.05,11614.0,132.8246,133.3033,132.6389,132.9223,11614.0
2018-08-10 12:00:00,135.87,136.04,135.73,135.78,5026.0,132.7464,132.9125,132.6096,132.6585,5026.0
2018-08-10 12:30:00,135.79,135.88,135.5,135.77,6111.0,132.6682,132.7562,132.3849,132.6487,6111.0
2018-08-10 13:00:00,135.76,135.77,135.51,135.6,2847.0,132.6389,132.6487,132.3947,132.4826,2847.0
2018-08-10 13:30:00,135.66,135.66,135.36,135.56,3101.0,132.5412,132.5412,132.2481,132.4435,3101.0
2018-08-10 14:00:00,135.52,135.52,135.16,135.28,6050.0,132.4045,132.4045,132.0527,132.17,6050.0
2018-08-10 14:30:00,135.28,136.26,135.27,135.58,12202.0,132.17,133.1274,132.1602,132.4631,12202.0
2018-08-10 15:00:00,135.5,136.06,135.38,135.82,13691.0,132.3849,132.932,132.2677,132.6976,13691.0
2018-08-10 15:30:00,135.8,135.84,135.54,135.74,24765.0,132.678,132.7171,132.424,132.6194,24765.0
2018-08-13 09:30:00,136.11,136.58,134.84,136.49,15610.0,132.9809,133.4401,131.7401,133.3522,15610.0
2018-08-13 10:00:00,136.46,136.94,136.03,136.63,15748.0,133.3228,133.7918,132.9027,133.4889,15748.0
2018-08-13 10:30:00,136.47,137.38,136.39,137.02,19119.0,133.3326,134.2217,133.2545,133.87,19119.0
2018-08-13 11:00:00,137.1,137.16,136.24,136.49,8191.0,133.9481,134.0067,133.1079,133.3522,8191.0
2018-08-13 11:30:00,136.43,136.66,135.99,136.09,8970.0,133.2935,133.5182,132.8636,132.9613,8970.0
2018-08-13 12:00:00,136.01,136.29,135.78,135.84,8078.0,132.8832,133.1568,132.6585,132.7171,8078.0
2018-08-13 12:30:00,135.75,136.09,135.56,135.72,5701.0,132.6292,132.9613,132.4435,132.5999,5701.0
2018-08-13 13:00:00,135.58,136.22,135.29,136.07,8199.0,132.4631,133.0884,132.1797,132.9418,8199.0
2018-08-13 13:30:00,136.17,136.35,136.12,136.31,3400.0,133.0395,133.2154,132.9907,133.1763,3400.0
2018-08-13 14:00:00,136.31,137.06,136.31,136.75,6838.0,133.1763,133.909,133.1763,133.6062,6838.0
2018-08-13 14:30:00,136.76,136.88,136.36,136.55,7237.0,133.6159,133.7332,133.2251,133.4108,7237.0
2018-08-13 15:00:00,136.5,136.97,136.5,136.77,6800.0,133.3619,133.8211,133.3619,133.6257,6800.0
2018-08-13 15:30:00,136.63,136.71,135.8,135.85,36148.0,133.4889,133.5671,132.678,132.7269,36148.0
2018-08-14 09:30:00,136.42,137.99,136.1,137.18,18689.0,133.2838,134.8177,132.9711,134.0263,18689.0
2018-08-14 10:00:00,137.05,137.95,136.76,137.92,12191.0,133.8993,134.7786,133.6159,134.7493,12191.0
2018-08-14 10:30:00,137.94,138.18,137.6,137.97,12200.0,134.7688,135.0033,134.4366,134.7981,12200.0
2018-08-14 11:00:00,138.12,138.41,138.01,138.41,8057.0,134.9447,135.228,134.8372,135.228,8057.0
2018-08-14 11:30:00,138.21,138.51,138.02,138.27,8623.0,135.0326,135.3257,134.847,135.0912,8623.0
2018-08-14 12:00:00,138.44,138.57,138.23,138.26,8592.0,135.2573,135.3843,135.0522,135.0815,8592.0
2018-08-14 12:30:00,138.23,138.39,138.16,138.23,7380.0,135.0522,135.2085,134.9838,135.0522,7380.0
2018-08-14 13:00:00,138.29,138.3,137.91,138.01,9890.0,135.1108,135.1205,134.7395,134.8372,9890.0
2018-08-14 13:30:00,138.07,138.1,137.78,138.1,5897.0,134.8958,134.9251,134.6125,134.9251,5897.0
2018-08-14 14:00:00,138.08,138.08,137.83,137.94,5963.0,134.9056,134.9056,134.6613,134.7688,5963.0
2018-08-14 14:30:00,137.94,137.96,137.33,137.33,8109.0,134.7688,134.7884,134.1728,134.1728,8109.0
2018-08-14 15:00:00,137.38,137.8,137.28,137.54,14599.0,134.2217,134.632,134.124,134.378,14599.0
2018-08-14 15:30:00,137.56,137.62,137.37,137.51,56355.0,134.3976,134.4562,134.2119,134.3487,56355.0
2018-08-15 09:30:00,137.06,137.09,135.94,136.79,39833.0,133.909,133.9384,132.8148,133.6453,39833.0
2018-08-15 10:00:00,136.55,137.57,136.48,137.26,23057.0,133.4108,134.4073,133.3424,134.1045,23057.0
2018-08-15 10:30:00,137.2,137.39,136.63,136.64,15178.0,134.0458,134.2315,133.4889,133.4987,15178.0
2018-08-15 11:00:00,136.58,137.94,136.47,137.88,14853.0,133.4401,134.7688,133.3326,134.7102,14853.0
2018-08-15 11:30:00,137.92,138.39,137.55,137.85,15291.0,134.7493,135.2085,134.3878,134.6809,15291.0
2018-08-15 12:00:00,137.74,138.51,137.72,138.45,13955.0,134.5734,135.3257,134.5539,135.2671,13955.0
2018-08-15 12:30:00,138.42,139.14,138.41,139.04,14850.0,135.2378,135.9412,135.228,135.8435,14850.0
2018-08-15 13:00:00,139.12,139.22,138.32,138.32,6700.0,135.9217,136.0194,135.1401,135.1401,6700.0
2018-08-15 13:30:00,138.31,139.22,138.1,139.11,17369.0,135.1303,136.0194,134.9251,135.9119,17369.0
2018-08-15 14:00:00,139.0,139.36,138.81,139.05,30777.0,135.8044,136.1562,135.6188,135.8533,30777.0
2018-08-15 14:30:00,139.08,139.58,139.08,139.58,21700.0,135.8826,136.3711,135.8826,136.3711,21700.0
2018-08-15 15:00:00,139.6,140.0,139.6,139.72,25396.0,136.3907,136.7815,136.3907,136.5079,25396.0
2018-08-15 15:30:00,139.69,140.48,139.69,140.08,101614.0,136.4786,137.2504,136.4786,136.8596,101614.0
2018-08-16 09:30:00,140.46,143.08,140.23,142.32,36594.0,137.2309,139.7907,137.0062,139.0481,36594.0
2018-08-16 10:00:00,142.4,142.66,141.77,142.66,26629.0,139.1263,139.3803,138.5108,139.3803,26629.0
2018-08-16 10:30:00,142.65,143.1,141.89,142.0,41455.0,139.3705,139.8102,138.628,138.7355,41455.0
2018-08-16 11:00:00,141.9,142.51,141.75,142.15,25544.0,138.6378,139.2338,138.4912,138.882,25544.0
2018-08-16 11:30:00,142.15,142.28,141.95,142.05,42067.0,138.882,139.009,138.6866,138.7843,42067.0
2018-08-16 12:00:00,142.03,142.43,141.96,142.07,22865.0,138.7648,139.1556,138.6964,138.8039,22865.0
2018-08-16 12:30:00,142.08,142.79,142.08,142.46,22992.0,138.8136,139.5073,138.8136,139.1849,22992.0
2018-08-16 13:00:00,142.45,142.51,142.11,142.28,33681.0,139.1751,139.2338,138.843,139.009,33681.0
2018-08-16 13:30:00,142.22,142.43,142.05,142.17,19082.0,138.9504,139.1556,138.7843,138.9016,19082.0
2018-08-16 14:00:00,142.22,142.32,142.01,142.1,33814.0,138.9504,139.0481,138.7453,138.8332,33814.0
2018-08-16 14:30:00,142.02,142.21,141.99,142.21,14988.0,138.755,138.9407,138.7257,138.9407,14988.0
2018-08-16 15:00:00,142.21,142.48,142.04,142.22,35664.0,138.9407,139.2044,138.7746,138.9504,35664.0
2018-08-16 15:30:00,142.2,142.65,142.11,142.36,90557.0,138.9309,139.3705,138.843,139.0872,90557.0
2018-08-17 09:30:00,142.25,142.63,141.6,142.03,45275.0,138.9797,139.351,138.3447,138.7648,45275.0
2018-08-17 10:00:00,142.13,142.15,141.5,141.94,20995.0,138.8625,138.882,138.247,138.6769,20995.0
2018-08-17 10:30:00,141.93,142.11,141.87,142.11,81853.0,138.6671,138.843,138.6085,138.843,81853.0
2018-08-17 11:00:00,142.12,142.82,142.0,142.78,9342.0,138.8527,139.5366,138.7355,139.4975,9342.0
2018-08-17 11:30:00,142.78,142.8,142.36,142.63,27282.0,139.4975,139.5171,139.0872,139.351,27282.0
2018-08-17 12:00:00,142.59,142.74,142.54,142.74,4822.0,139.3119,139.4585,139.2631,139.4585,4822.0
2018-08-17 12:30:00,142.6,142.68,142.51,142.63,4590.0,139.3217,139.3998,139.2338,139.351,4590.0
2018-08-17 13:00:00,142.66,143.09,142.51,143.09,9400.0,139.3803,139.8004,139.2338,139.8004,9400.0
2018-08-17 13:30:00,143.04,143.19,142.88,142.96,5800.0,139.7516,139.8981,139.5952,139.6734,5800.0
2018-08-17 14:00:00,142.98,143.33,142.94,143.19,8328.0,139.693,140.0349,139.6539,139.8981,8328.0
2018-08-17 14:30:00,143.24,143.63,143.11,143.62,11695.0,139.947,140.328,139.82,140.3182,11695.0
2018-08-17 15:00:00,143.56,143.79,143.43,143.74,18788.0,140.2596,140.4843,140.1326,140.4355,18788.0
2018-08-17 15:30:00,143.66,143.91,143.49,143.74,57758.0,140.3573,140.6016,140.1912,140.4355,57758.0
2018-08-20 09:30:00,143.94,145.05,143.25,145.0,25052.0,140.6309,141.7154,139.9567,141.6665,25052.0
2018-08-20 10:00:00,145.07,145.5,144.82,145.27,17446.0,141.7349,142.155,141.4906,141.9303,17446.0
2018-08-20 10:30:00,145.24,145.24,144.41,144.89,37650.0,141.901,141.901,141.0901,141.559,37650.0
2018-08-20 11:00:00,144.95,145.06,144.53,145.01,15643.0,141.6177,141.7251,141.2073,141.6763,15643.0
2018-08-20 11:30:00,145.07,145.36,144.94,145.29,20410.0,141.7349,142.0182,141.6079,141.9498,20410.0
2018-08-20 12:00:00,145.28,145.34,145.06,145.17,12691.0,141.9401,141.9987,141.7251,141.8326,12691.0
2018-08-20 12:30:00,145.07,145.2,144.84,145.02,12345.0,141.7349,141.8619,141.5102,141.6861,12345.0
2018-08-20 13:00:00,145.06,145.23,144.89,145.19,8912.0,141.7251,141.8912,141.559,141.8521,8912.0
2018-08-20 13:30:00,145.23,145.6,145.1,145.22,16332.0,141.8912,142.2527,141.7642,141.8815,16332.0
2018-08-20 14:00:00,145.19,145.46,145.15,145.33,12592.0,141.8521,142.1159,141.8131,141.9889,12592.0
2018-08-20 14:30:00,145.26,145.27,144.94,145.11,11070.0,141.9205,141.9303,141.6079,141.774,11070.0
2018-08-20 15:00:00,145.15,145.19,144.99,145.03,18619.0,141.8131,141.8521,141.6567,141.6958,18619.0
2018-08-20 15:30:00,145.05,145.2,145.0,145.07,65599.0,141.7154,141.8619,141.6665,141.7349,65599.0
2018-08-21 09:30:00,145.58,146.35,145.48,146.14,34923.0,142.2332,142.9855,142.1355,142.7803,34923.0
2018-08-21 10:00:00,146.28,147.14,146.23,146.89,12525.0,142.9171,143.7573,142.8682,143.5131,12525.0
2018-08-21 10:30:00,146.81,147.4,146.81,147.4,21449.0,143.4349,144.0113,143.4349,144.0113,21449.0
2018-08-21 11:00:00,147.46,148.02,147.25,147.73,52711.0,144.07,144.6171,143.8648,144.3337,52711.0
2018-08-21 11:30:00,147.76,149.12,147.59,148.77,42669.0,144.3631,145.6918,144.197,145.3498,42669.0
2018-08-21 12:00:00,148.77,148.77,147.32,148.39,26304.0,145.3498,145.3498,143.9332,144.9786,26304.0
2018-08-21 12:30:00,148.22,148.74,148.12,148.72,30054.0,144.8125,145.3205,144.7148,145.301,30054.0
2018-08-21 13:00:00,148.72,148.91,148.24,148.42,8238.0,145.301,145.4866,144.832,145.0079,8238.0
2018-08-21 13:30:00,148.46,148.47,148.01,148.03,16241.0,145.047,145.0567,144.6073,144.6269,16241.0
2018-08-21 14:00:00,148.18,148.51,147.95,148.51,12900.0,144.7734,145.0958,144.5487,145.0958,12900.0
2018-08-21 14:30:00,148.51,148.51,148.06,148.16,16832.0,145.0958,145.0958,144.6562,144.7539,16832.0
2018-08-21 15:00:00,148.22,148.47,148.13,148.25,22638.0,144.8125,145.0567,144.7246,144.8418,22638.0
2018-08-21 15:30:00,148.22,148.26,147.61,148.1,82762.0,144.8125,144.8516,144.2165,144.6952,82762.0
2018-08-22 09:30:00,147.57,147.63,145.69,146.55,34326.0,144.1774,144.236,142.3406,143.1809,34326.0
2018-08-22 10:00:00,146.67,147.24,146.46,146.93,20068.0,143.2981,143.855,143.0929,143.5521,20068.0
2018-08-22 10:30:00,146.97,147.53,146.97,147.35,7439.0,143.5912,144.1383,143.5912,143.9625,7439.0
2018-08-22 11:00:00,147.25,147.67,146.9,147.03,30576.0,143.8648,144.2751,143.5228,143.6498,30576.0
2018-08-22 11:30:00,147.12,147.22,146.87,147.12,7023.0,143.7378,143.8355,143.4935,143.7378,7023.0
2018-08-22 12:00:00,147.1,147.3,146.9,147.29,11226.0,143.7182,143.9136,143.5228,143.9039,11226.0
2018-08-22 12:30:00,147.24,147.41,147.19,147.31,10821.0,143.855,144.0211,143.8062,143.9234,10821.0
2018-08-22 13:00:00,147.32,147.51,147.15,147.15,13066.0,143.9332,144.1188,143.7671,143.7671,13066.0
2018-08-22 13:30:00,147.24,147.98,147.24,147.97,23459.0,143.855,144.578,143.855,144.5682,23459.0
2018-08-22 14:00:00,148.01,148.19,147.8,148.05,11938.0,144.6073,144.7832,144.4021,144.6464,11938.0
2018-08-22 14:30:00,148.11,148.49,147.94,148.15,9154.0,144.705,145.0763,144.5389,144.7441,9154.0
2018-08-22 15:00:00,148.16,148.28,147.92,148.27,11430.0,144.7539,144.8711,144.5194,144.8613,11430.0
2018-08-22 15:30:00,148.26,148.61,147.97,148.37,52693.0,144.8516,145.1935,144.5682,144.959,52693.0
2018-08-23 09:30:00,148.25,148.25,146.66,147.55,18535.0,144.8418,144.8418,143.2883,144.1579,18535.0
2018-08-23 10:00:00,147.45,148.02,147.4,147.97,37927.0,144.0602,144.6171,144.0113,144.5682,37927.0
2018-08-23 10:30:00,147.95,148.03,147.54,147.62,27324.0,144.5487,144.6269,144.1481,144.2263,27324.0
2018-08-23 11:00:00,147.7,147.85,146.8,147.46,40743.0,144.3044,144.451,143.4251,144.07,40743.0
2018-08-23 11:30:00,147.47,147.87,147.13,147.2,40641.0,144.0797,144.4705,143.7475,143.8159,40641.0
2018-08-23 12:00:00,147.24,147.69,147.18,147.57,8732.0,143.855,144.2947,143.7964,144.1774,8732.0
2018-08-23 12:30:00,147.54,147.62,147.36,147.4,11411.0,144.1481,144.2263,143.9723,144.0113,11411.0
2018-08-23 13:00:00,147.42,147.42,146.51,146.72,12455.0,144.0309,144.0309,143.1418,143.347,12455.0
2018-08-23 13:30:00,146.69,147.13,146.62,147.13,27511.0,143.3177,143.7475,143.2493,143.7475,27511.0
2018-08-23 14:00:00,147.21,147.5,147.08,147.42,9029.0,143.8257,144.109,143.6987,144.0309,9029.0
2018-08-23 14:30:00,147.49,147.86,147.36,147.86,17042.0,144.0993,144.4608,143.9723,144.4608,17042.0
2018-08-23 15:00:00,147.9,147.94,147.48,147.48,7829.0,144.4998,144.5389,144.0895,144.0895,7829.0
2018-08-23 15:30:00,147.52,147.63,147.37,147.59,76266.0,144.1286,144.236,143.982,144.197,76266.0
2018-08-24 09:30:00,147.98,148.81,147.21,147.44,12333.0,144.578,145.3889,143.8257,144.0504,12333.0
2018-08-24 10:00:00,147.44,147.6,146.87,147.41,12551.0,144.0504,144.2067,143.4935,144.0211,12551.0
2018-08-24 10:30:00,147.35,147.74,147.17,147.59,5800.0,143.9625,144.3435,143.7866,144.197,5800.0
2018-08-24 11:00:00,147.59,147.74,147.3,147.46,23299.0,144.197,144.3435,143.9136,144.07,23299.0
2018-08-24 11:30:00,147.44,147.92,147.35,147.53,7486.0,144.0504,144.5194,143.9625,144.1383,7486.0
2018-08-24 12:00:00,147.51,147.8,147.43,147.63,9708.0,144.1188,144.4021,144.0406,144.236,9708.0
2018-08-24 12:30:00,147.58,147.74,147.39,147.74,8697.0,144.1872,144.3435,144.0016,144.3435,8697.0
2018-08-24 13:00:00,147.75,147.75,147.44,147.64,10456.0,144.3533,144.3533,144.0504,144.2458,10456.0
2018-08-24 13:30:00,147.79,148.01,147.59,148.01,9449.0,144.3924,144.6073,144.197,144.6073,9449.0
2018-08-24 14:00:00,147.89,148.7,147.89,148.51,8057.0,144.4901,145.2814,144.4901,145.0958,8057.0
2018-08-24 14:30:00,148.47,149.15,148.45,149.15,17414.0,145.0567,145.7211,145.0372,145.7211,17414.0
2018-08-24 15:00:00,149.12,149.41,149.0,149.14,20954.0,145.6918,145.9751,145.5746,145.7113,20954.0
2018-08-24 15:30:00,149.06,149.33,148.74,149.0,66946.0,145.6332,145.897,145.3205,145.5746,66946.0
2018-08-27 09:30:00,150.25,152.49,149.5,152.27,32646.0,146.7958,148.9843,146.0631,148.7694,32646.0
2018-08-27 10:00:00,152.46,154.42,152.46,154.04,59748.0,148.955,150.8699,148.955,150.4987,59748.0
2018-08-27 10:30:00,154.04,154.04,152.66,153.0,48430.0,150.4987,150.4987,149.1504,149.4826,48430.0
2018-08-27 11:00:00,153.02,153.49,152.68,153.49,14661.0,149.5021,149.9613,149.17,149.9613,14661.0
2018-08-27 11:30:00,153.47,154.01,153.04,153.53,28379.0,149.9418,150.4694,149.5217,150.0004,28379.0
2018-08-27 12:00:00,153.52,153.56,152.83,153.11,15724.0,149.9906,150.0297,149.3165,149.5901,15724.0
2018-08-27 12:30:00,153.1,153.31,153.0,153.1,9382.0,149.5803,149.7855,149.4826,149.5803,9382.0
2018-08-27 13:00:00,153.09,153.3,153.07,153.07,16060.0,149.5705,149.7757,149.551,149.551,16060.0
2018-08-27 13:30:00,153.24,154.06,153.1,153.75,17123.0,149.7171,150.5182,149.5803,150.2154,17123.0
2018-08-27 14:00:00,153.75,153.9,152.98,153.03,11087.0,150.2154,150.3619,149.4631,149.5119,11087.0
2018-08-27 14:30:00,153.1,153.85,152.89,153.02,25920.0,149.5803,150.3131,149.3751,149.5021,25920.0
2018-08-27 15:00:00,153.02,153.32,152.99,153.26,25250.0,149.5021,149.7952,149.4728,149.7366,25250.0
2018-08-27 15:30:00,153.21,153.58,152.93,153.49,105599.0,149.6878,150.0493,149.4142,149.9613,105599.0
2018-08-28 09:30:00,153.5,153.93,152.82,153.86,27679.0,149.9711,150.3912,149.3067,150.3228,27679.0
2018-08-28 10:00:00,153.86,155.25,153.86,154.82,23680.0,150.3228,151.6809,150.3228,151.2608,23680.0
2018-08-28 10:30:00,154.79,155.0,154.0,154.3,34971.0,151.2314,151.4366,150.4596,150.7527,34971.0
2018-08-28 11:00:00,154.38,154.76,153.6,153.64,42405.0,150.8309,151.2021,150.0688,150.1079,42405.0
2018-08-28 11:30:00,153.46,154.04,152.72,153.07,52652.0,149.932,150.4987,149.209,149.551,52652.0
2018-08-28 12:00:00,153.3,153.49,152.91,152.91,25305.0,149.7757,149.9613,149.3947,149.3947,25305.0
2018-08-28 12:30:00,152.97,153.34,152.58,153.05,21431.0,149.4533,149.8148,149.0723,149.5314,21431.0
2018-08-28 13:00:00,153.04,153.14,151.6,151.6,35424.0,149.5217,149.6194,148.1148,148.1148,35424.0
2018-08-28 13:30:00,151.79,152.27,151.51,151.55,29449.0,148.3004,148.7694,148.0268,148.0659,29449.0
2018-08-28 14:00:00,151.61,152.95,151.61,152.7,127406.0,148.1246,149.4337,148.1246,149.1895,127406.0
2018-08-28 14:30:00,152.7,153.26,152.46,152.73,46414.0,149.1895,149.7366,148.955,149.2188,46414.0
2018-08-28 15:00:00,152.73,152.87,151.99,151.99,14601.0,149.2188,149.3556,148.4958,148.4958,14601.0
2018-08-28 15:30:00,152.01,152.25,151.76,151.88,53884.0,148.5154,148.7498,148.2711,148.3883,53884.0
2018-08-29 09:30:00,152.4,152.5,150.52,151.83,14886.0,148.8964,148.9941,147.0596,148.3395,14886.0
2018-08-29 10:00:00,151.6,152.57,151.35,152.34,23657.0,148.1148,149.0625,147.8705,148.8378,23657.0
2018-08-29 10:30:00,152.37,152.55,151.79,151.81,14979.0,148.8671,149.0429,148.3004,148.32,14979.0
2018-08-29 11:00:00,151.84,152.15,151.58,151.72,28391.0,148.3493,148.6521,148.0952,148.232,28391.0
2018-08-29 11:30:00,151.76,151.96,151.63,151.89,10110.0,148.2711,148.4665,148.1441,148.3981,10110.0
2018-08-29 12:00:00,151.91,152.03,151.7,151.77,14408.0,148.4177,148.5349,148.2125,148.2809,14408.0
2018-08-29 12:30:00,151.79,152.31,151.77,152.24,61689.0,148.3004,148.8085,148.2809,148.7401,61689.0
2018-08-29 13:00:00,152.3,152.45,152.2,152.3,10049.0,148.7987,148.9452,148.701,148.7987,10049.0
2018-08-29 13:30:00,152.3,152.69,152.18,152.69,12263.0,148.7987,149.1797,148.6814,149.1797,12263.0
2018-08-29 14:00:00,152.6,152.92,152.56,152.92,25003.0,149.0918,149.4044,149.0527,149.4044,25003.0
2018-08-29 14:30:00,152.91,152.91,152.56,152.56,10496.0,149.3947,149.3947,149.0527,149.0527,10496.0
2018-08-29 15:00:00,152.58,152.76,152.47,152.61,12530.0,149.0723,149.2481,148.9648,149.1016,12530.0
2018-08-29 15:30:00,152.57,153.03,152.35,153.0,94969.0,149.0625,149.5119,148.8475,149.4826,94969.0
2018-08-30 09:30:00,152.78,152.79,151.43,152.55,31236.0,149.2677,149.2774,147.9487,149.0429,31236.0
2018-08-30 10:00:00,152.4,152.84,152.21,152.44,29793.0,148.8964,149.3263,148.7108,148.9355,29793.0
2018-08-30 10:30:00,152.49,152.69,151.16,151.46,38306.0,148.9843,149.1797,147.6849,147.978,38306.0
2018-08-30 11:00:00,151.47,151.58,150.27,150.45,21761.0,147.9878,148.0952,146.8154,146.9912,21761.0
2018-08-30 11:30:00,150.39,150.55,150.0,150.08,15195.0,146.9326,147.0889,146.5516,146.6297,15195.0
2018-08-30 12:00:00,150.14,150.84,150.06,150.74,9250.0,146.6883,147.3723,146.6102,147.2746,9250.0
2018-08-30 12:30:00,150.5,151.1,150.41,150.94,13403.0,147.0401,147.6263,146.9521,147.47,13403.0
2018-08-30 13:00:00,150.95,151.24,150.92,151.16,6166.0,147.4797,147.7631,147.4504,147.6849,6166.0
2018-08-30 13:30:00,151.26,151.39,151.08,151.1,9022.0,147.7826,147.9096,147.6067,147.6263,9022.0
2018-08-30 14:00:00,151.06,151.2,150.01,150.39,15770.0,147.5872,147.724,146.5613,146.9326,15770.0
2018-08-30 14:30:00,150.24,151.45,150.17,150.99,21146.0,146.786,147.9682,146.7177,147.5188,21146.0
2018-08-30 15:00:00,151.01,151.01,150.68,150.93,24675.0,147.5383,147.5383,147.2159,147.4602,24675.0
2018-08-30 15:30:00,150.98,151.52,150.6,151.5,107683.0,147.509,148.0366,147.1378,148.0171,107683.0
2018-08-31 09:30:00,150.52,151.64,150.28,151.48,8223.0,147.0596,148.1539,146.8251,147.9975,8223.0
2018-08-31 10:00:00,151.69,153.23,151.68,152.61,13125.0,148.2027,149.7073,148.1929,149.1016,13125.0
2018-08-31 10:30:00,152.69,152.69,152.41,152.41,5225.0,149.1797,149.1797,148.9062,148.9062,5225.0
2018-08-31 11:00:00,152.51,152.62,151.8,151.8,7253.0,149.0039,149.1113,148.3102,148.3102,7253.0
2018-08-31 11:30:00,151.9,152.28,151.59,152.08,7639.0,148.4079,148.7791,148.105,148.5837,7639.0
2018-08-31 12:00:00,151.93,152.37,151.86,152.31,4401.0,148.4372,148.8671,148.3688,148.8085,4401.0
2018-08-31 12:30:00,152.3,152.36,151.85,151.85,6451.0,148.7987,148.8573,148.359,148.359,6451.0
2018-08-31 13:00:00,151.88,152.66,151.59,152.59,13188.0,148.3883,149.1504,148.105,149.082,13188.0
2018-08-31 13:30:00,152.56,152.58,152.29,152.51,4504.0,149.0527,149.0723,148.7889,149.0039,4504.0
2018-08-31 14:00:00,152.51,153.15,152.51,153.15,8949.0,149.0039,149.6291,149.0039,149.6291,8949.0
2018-08-31 14:30:00,153.15,153.35,153.09,153.15,7473.0,149.6291,149.8245,149.5705,149.6291,7473.0
2018-08-31 15:00:00,153.11,153.5,152.76,152.86,12079.0,149.5901,149.9711,149.2481,149.3458,12079.0
2018-08-31 15:30:00,152.77,153.23,152.76,152.77,45961.0,149.2579,149.7073,149.2481,149.2579,45961.0
2018-09-04 09:30:00,152.47,152.68,150.35,150.74,41344.0,148.9648,149.17,146.8935,147.2746,41344.0
2018-09-04 10:00:00,150.76,151.13,150.6,150.67,20159.0,147.2941,147.6556,147.1378,147.2062,20159.0
2018-09-04 10:30:00,150.59,151.16,149.93,150.7,46693.0,147.128,147.6849,146.4832,147.2355,46693.0
2018-09-04 11:00:00,150.58,150.58,149.86,149.97,18404.0,147.1182,147.1182,146.4148,146.5223,18404.0
2018-09-04 11:30:00,150.0,150.26,149.88,149.97,9194.0,146.5516,146.8056,146.4343,146.5223,9194.0
2018-09-04 12:00:00,150.08,150.26,149.92,150.2,12868.0,146.6297,146.8056,146.4734,146.747,12868.0
2018-09-04 12:30:00,150.28,150.92,150.24,150.82,4004.0,146.8251,147.4504,146.786,147.3527,4004.0
2018-09-04 13:00:00,150.81,150.86,150.5,150.5,4800.0,147.3429,147.3918,147.0401,147.0401,4800.0
2018-09-04 13:30:00,150.54,150.67,150.29,150.66,7318.0,147.0791,147.2062,146.8349,147.1964,7318.0
2018-09-04 14:00:00,150.6,151.2,150.6,151.07,7101.0,147.1378,147.724,147.1378,147.597,7101.0
2018-09-04 14:30:00,151.0,151.63,150.96,151.63,8159.0,147.5286,148.1441,147.4895,148.1441,8159.0
2018-09-04 15:00:00,151.51,151.52,150.75,150.75,22774.0,148.0268,148.0366,147.2843,147.2843,22774.0
2018-09-04 15:30:00,150.79,150.86,150.37,150.72,31774.0,147.3234,147.3918,146.9131,147.255,31774.0
2018-09-05 09:30:00,150.1,151.4,149.92,151.06,31192.0,146.6493,147.9194,146.4734,147.5872,31192.0
2018-09-05 10:00:00,150.95,151.39,150.37,150.79,30365.0,147.4797,147.9096,146.9131,147.3234,30365.0
2018-09-05 10:30:00,151.0,151.19,150.52,151.07,17453.0,147.5286,147.7142,147.0596,147.597,17453.0
2018-09-05 11:00:00,151.07,151.39,150.75,150.82,18451.0,147.597,147.9096,147.2843,147.3527,18451.0
2018-09-05 11:30:00,150.9,151.5,150.64,151.31,11029.0,147.4309,148.0171,147.1769,147.8314,11029.0
2018-09-05 12:00:00,151.4,151.5,151.02,151.27,6920.0,147.9194,148.0171,147.5481,147.7924,6920.0
2018-09-05 12:30:00,151.27,151.71,151.18,151.47,3747.0,147.7924,148.2223,147.7044,147.9878,3747.0
2018-09-05 13:00:00,151.4,152.0,151.36,151.84,6891.0,147.9194,148.5056,147.8803,148.3493,6891.0
2018-09-05 13:30:00,152.02,152.03,151.42,151.95,6420.0,148.5251,148.5349,147.9389,148.4567,6420.0
2018-09-05 14:00:00,151.81,152.0,151.49,151.71,32543.0,148.32,148.5056,148.0073,148.2223,32543.0
2018-09-05 14:30:00,151.83,152.38,151.75,152.18,25367.0,148.3395,148.8768,148.2613,148.6814,25367.0
2018-09-05 15:00:00,152.19,152.19,151.84,152.04,18644.0,148.6912,148.6912,148.3493,148.5447,18644.0
2018-09-05 15:30:00,152.08,152.42,151.83,151.93,54057.0,148.5837,148.9159,148.3395,148.4372,54057.0
2018-09-06 09:30:00,152.41,153.05,152.01,153.0,23887.0,148.9062,149.5314,148.5154,149.4826,23887.0
2018-09-06 10:00:00,152.87,152.98,152.39,152.61,12382.0,149.3556,149.4631,148.8866,149.1016,12382.0
2018-09-06 10:30:00,152.56,152.56,151.94,152.0,8532.0,149.0527,149.0527,148.447,148.5056,8532.0
2018-09-06 11:00:00,151.93,151.93,150.75,150.97,14162.0,148.4372,148.4372,147.2843,147.4993,14162.0
2018-09-06 11:30:00,151.0,151.1,150.77,150.87,11015.0,147.5286,147.6263,147.3039,147.4016,11015.0
2018-09-06 12:00:00,150.78,150.78,150.34,150.37,7684.0,147.3136,147.3136,146.8837,146.9131,7684.0
2018-09-06 12:30:00,150.42,150.89,150.39,150.63,7089.0,146.9619,147.4211,146.9326,147.1671,7089.0
2018-09-06 13:00:00,150.58,150.62,150.39,150.62,5449.0,147.1182,147.1573,146.9326,147.1573,5449.0
2018-09-06 13:30:00,150.65,150.95,150.52,150.84,9828.0,147.1866,147.4797,147.0596,147.3723,9828.0
2018-09-06 14:00:00,150.84,150.93,150.13,150.13,14072.0,147.3723,147.4602,146.6786,146.6786,14072.0
2018-09-06 14:30:00,150.21,150.27,150.0,150.04,9587.0,146.7567,146.8154,146.5516,146.5906,9587.0
2018-09-06 15:00:00,150.08,150.56,150.02,150.08,17211.0,146.6297,147.0987,146.5711,146.6297,17211.0
2018-09-06 15:30:00,150.03,150.83,150.0,150.46,49866.0,146.5809,147.3625,146.5516,147.001,49866.0
2018-09-07 09:30:00,155.69,160.48,155.35,160.15,149672.0,152.1108,156.7906,151.7786,156.4682,149672.0
2018-09-07 10:00:00,160.13,161.35,159.6,159.6,109547.0,156.4487,157.6406,155.9309,155.9309,109547.0
2018-09-07 10:30:00,159.64,160.27,159.18,159.76,46144.0,155.9699,156.5855,155.5205,156.0872,46144.0
2018-09-07 11:00:00,159.76,160.04,159.29,159.32,23329.0,156.0872,156.3607,155.628,155.6573,23329.0
2018-09-07 11:30:00,159.4,159.4,157.21,157.23,19565.0,155.7355,155.7355,153.5958,153.6153,19565.0
2018-09-07 12:00:00,157.31,158.15,156.83,156.99,21948.0,153.6935,154.5142,153.2245,153.3809,21948.0
2018-09-07 12:30:00,157.0,157.37,156.95,157.05,25715.0,153.3906,153.7521,153.3418,153.4395,25715.0
2018-09-07 13:00:00,157.06,157.06,156.46,156.51,19312.0,153.4493,153.4493,152.8631,152.9119,19312.0
2018-09-07 13:30:00,156.46,156.65,156.41,156.41,7284.0,152.8631,153.0487,152.8142,152.8142,7284.0
2018-09-07 14:00:00,156.53,156.53,156.12,156.12,26699.0,152.9314,152.9314,152.5309,152.5309,26699.0
2018-09-07 14:30:00,156.12,156.59,156.12,156.51,17039.0,152.5309,152.9901,152.5309,152.9119,17039.0
2018-09-07 15:00:00,156.47,157.03,156.43,156.94,23886.0,152.8728,153.4199,152.8337,153.332,23886.0
2018-09-07 15:30:00,157.01,157.01,156.39,156.4,71044.0,153.4004,153.4004,152.7947,152.8044,71044.0
2018-09-10 09:30:00,157.28,158.47,154.65,155.15,47473.0,153.6642,154.8268,151.0947,151.5832,47473.0
2018-09-10 10:00:00,155.15,156.83,154.97,155.27,31658.0,151.5832,153.2245,151.4073,151.7004,31658.0
2018-09-10 10:30:00,155.27,155.38,153.87,153.87,23942.0,151.7004,151.8079,150.3326,150.3326,23942.0
2018-09-10 11:00:00,153.89,153.98,153.3,153.36,27134.0,150.3521,150.4401,149.7757,149.8343,27134.0
2018-09-10 11:30:00,153.56,153.59,152.62,153.34,29660.0,150.0297,150.059,149.1113,149.8148,29660.0
2018-09-10 12:00:00,153.34,154.48,153.26,154.28,20437.0,149.8148,150.9286,149.7366,150.7332,20437.0
2018-09-10 12:30:00,154.34,154.4,153.98,154.03,17510.0,150.7918,150.8504,150.4401,150.4889,17510.0
2018-09-10 13:00:00,154.03,154.77,154.03,154.76,25502.0,150.4889,151.2119,150.4889,151.2021,25502.0
2018-09-10 13:30:00,154.69,154.83,154.47,154.68,14294.0,151.1337,151.2705,150.9188,151.124,14294.0
2018-09-10 14:00:00,154.62,155.43,154.62,155.39,17267.0,151.0654,151.8567,151.0654,151.8176,17267.0
2018-09-10 14:30:00,155.34,155.37,154.84,154.94,15819.0,151.7688,151.7981,151.2803,151.378,15819.0
2018-09-10 15:00:00,154.94,155.41,154.91,155.32,31387.0,151.378,151.8372,151.3487,151.7493,31387.0
2018-09-10 15:30:00,155.32,155.55,154.92,154.95,87149.0,151.7493,151.974,151.3585,151.3878,87149.0
2018-09-11 09:30:00,155.12,157.04,154.58,156.75,19642.0,151.5539,153.4297,151.0263,153.1464,19642.0
2018-09-11 10:00:00,156.93,157.04,155.76,155.76,10340.0,153.3222,153.4297,152.1791,152.1791,10340.0
2018-09-11 10:30:00,155.87,155.87,155.19,155.68,8966.0,152.2866,152.2866,151.6222,152.101,8966.0
2018-09-11 11:00:00,155.7,156.54,155.69,156.36,16791.0,152.1205,152.9412,152.1108,152.7653,16791.0
2018-09-11 11:30:00,156.38,157.66,156.37,157.29,60288.0,152.7849,154.0355,152.7751,153.674,60288.0
2018-09-11 12:00:00,157.31,157.71,157.06,157.38,31880.0,153.6935,154.0843,153.4493,153.7619,31880.0
2018-09-11 12:30:00,157.52,158.87,157.45,158.72,34616.0,153.8987,155.2176,153.8303,155.0711,34616.0
2018-09-11 13:00:00,158.76,158.76,158.35,158.5,16406.0,155.1102,155.1102,154.7096,154.8562,16406.0
2018-09-11 13:30:00,158.49,158.49,157.48,157.84,13595.0,154.8464,154.8464,153.8596,154.2113,13595.0
2018-09-11 14:00:00,157.89,158.53,157.57,158.42,26629.0,154.2602,154.8855,153.9475,154.778,26629.0
2018-09-11 14:30:00,158.29,159.18,158.29,158.75,32424.0,154.651,155.5205,154.651,155.1004,32424.0
2018-09-11 15:00:00,158.58,158.85,158.18,158.64,26390.0,154.9343,155.1981,154.5435,154.9929,26390.0
2018-09-11 15:30:00,158.61,158.67,158.15,158.21,74413.0,154.9636,155.0222,154.5142,154.5728,74413.0
2018-09-12 09:30:00,150.55,153.19,148.82,150.94,349559.0,147.0889,149.6682,145.3987,147.47,349559.0
2018-09-12 10:00:00,151.14,151.7,149.51,149.97,211779.0,147.6654,148.2125,146.0728,146.5223,211779.0
2018-09-12 10:30:00,149.86,152.84,149.68,152.7,113396.0,146.4148,149.3263,146.2389,149.1895,113396.0
2018-09-12 11:00:00,152.65,154.0,151.69,153.7,92976.0,149.1406,150.4596,148.2027,150.1665,92976.0
2018-09-12 11:30:00,153.7,154.13,152.73,154.0,53135.0,150.1665,150.5866,149.2188,150.4596,53135.0
2018-09-12 12:00:00,154.0,154.95,153.81,154.75,61351.0,150.4596,151.3878,150.274,151.1924,61351.0
2018-09-12 12:30:00,154.72,158.36,154.29,154.46,55374.0,151.1631,154.7194,150.7429,150.909,55374.0
2018-09-12 13:00:00,154.22,154.99,154.04,154.04,42149.0,150.6745,151.4268,150.4987,150.4987,42149.0
2018-09-12 13:30:00,154.0,155.66,153.99,154.14,86871.0,150.4596,152.0814,150.4498,150.5964,86871.0
2018-09-12 14:00:00,154.27,154.43,153.88,154.09,38582.0,150.7234,150.8797,150.3424,150.5475,38582.0
2018-09-12 14:30:00,154.16,154.24,153.58,154.11,67315.0,150.6159,150.6941,150.0493,150.5671,67315.0
2018-09-12 15:00:00,154.11,154.75,153.94,154.67,57374.0,150.5671,151.1924,150.401,151.1142,57374.0
2018-09-12 15:30:00,154.69,155.28,154.41,155.1,102758.0,151.1337,151.7102,150.8602,151.5343,102758.0
2018-09-13 09:30:00,155.3,159.0,155.3,158.52,92426.0,151.7297,155.3447,151.7297,154.8757,92426.0
2018-09-13 10:00:00,158.51,159.54,157.6,158.0,79110.0,154.8659,155.8722,153.9768,154.3676,79110.0
2018-09-13 10:30:00,157.92,159.17,157.92,159.1,47623.0,154.2895,155.5107,154.2895,155.4424,47623.0
2018-09-13 11:00:00,159.09,159.51,158.98,159.0,26305.0,155.4326,155.8429,155.3251,155.3447,26305.0
2018-09-13 11:30:00,159.01,159.64,158.88,159.54,38473.0,155.3544,155.9699,155.2274,155.8722,38473.0
2018-09-13 12:00:00,159.64,159.72,159.14,159.63,10951.0,155.9699,156.0481,155.4814,155.9602,10951.0
2018-09-13 12:30:00,159.71,159.71,159.4,159.45,11988.0,156.0383,156.0383,155.7355,155.7843,11988.0
2018-09-13 13:00:00,159.52,159.92,158.92,159.12,23017.0,155.8527,156.2435,155.2665,155.4619,23017.0
2018-09-13 13:30:00,159.1,159.22,158.91,158.98,14743.0,155.4424,155.5596,155.2567,155.3251,14743.0
2018-09-13 14:00:00,158.98,159.31,158.88,159.21,21318.0,155.3251,155.6475,155.2274,155.5498,21318.0
2018-09-13 14:30:00,159.1,159.61,159.1,159.61,18128.0,155.4424,155.9406,155.4424,155.9406,18128.0
2018-09-13 15:00:00,159.6,159.72,158.21,158.22,33117.0,155.9309,156.0481,154.5728,154.5826,33117.0
2018-09-13 15:30:00,158.32,158.59,157.84,158.12,64970.0,154.6803,154.9441,154.2113,154.4849,64970.0
2018-09-14 09:30:00,157.83,161.88,157.56,161.88,73294.0,154.2016,158.1584,153.9378,158.1584,73294.0
2018-09-14 10:00:00,161.84,162.0,161.36,161.81,60147.0,158.1194,158.2757,157.6504,158.0901,60147.0
2018-09-14 10:30:00,161.81,161.93,160.49,160.56,54894.0,158.0901,158.2073,156.8004,156.8688,54894.0
2018-09-14 11:00:00,160.55,160.73,160.08,160.16,22869.0,156.859,157.0349,156.3998,156.478,22869.0
2018-09-14 11:30:00,160.15,160.67,159.56,159.73,26179.0,156.4682,156.9763,155.8918,156.0579,26179.0
2018-09-14 12:00:00,159.72,160.04,159.04,159.65,21466.0,156.0481,156.3607,155.3837,155.9797,21466.0
2018-09-14 12:30:00,159.6,159.65,159.0,159.29,20868.0,155.9309,155.9797,155.3447,155.628,20868.0
2018-09-14 13:00:00,159.25,159.3,158.6,158.81,25697.0,155.5889,155.6378,154.9539,155.159,25697.0
2018-09-14 13:30:00,158.77,159.36,158.71,159.28,17962.0,155.1199,155.6964,155.0613,155.6182,17962.0
2018-09-14 14:00:00,159.2,160.11,159.15,159.82,27890.0,155.5401,156.4291,155.4912,156.1458,27890.0
2018-09-14 14:30:00,159.77,160.23,159.55,160.23,32960.0,156.097,156.5464,155.882,156.5464,32960.0
2018-09-14 15:00:00,160.13,160.13,159.59,159.7,110889.0,156.4487,156.4487,155.9211,156.0286,110889.0
2018-09-14 15:30:00,159.61,159.9,158.71,159.1,127623.0,155.9406,156.224,155.0613,155.4424,127623.0
2018-09-17 09:30:00,159.3,160.23,157.0,158.38,45507.0,155.6378,156.5464,153.3906,154.7389,45507.0
2018-09-17 10:00:00,158.59,160.46,158.59,159.33,45413.0,154.9441,156.7711,154.9441,155.6671,45413.0
2018-09-17 10:30:00,159.52,160.22,159.12,159.47,28440.0,155.8527,156.5366,155.4619,155.8039,28440.0
2018-09-17 11:00:00,159.48,160.27,159.0,159.0,13051.0,155.8136,156.5855,155.3447,155.3447,13051.0
2018-09-17 11:30:00,159.13,159.42,158.78,158.83,15301.0,155.4717,155.755,155.1297,155.1786,15301.0
2018-09-17 12:00:00,158.77,158.77,157.81,158.2,12832.0,155.1199,155.1199,154.182,154.563,12832.0
2018-09-17 12:30:00,158.06,158.26,157.52,157.9,15932.0,154.4263,154.6217,153.8987,154.2699,15932.0
2018-09-17 13:00:00,157.97,157.98,157.2,157.2,13054.0,154.3383,154.3481,153.586,153.586,13054.0
2018-09-17 13:30:00,157.26,157.74,156.94,157.1,20960.0,153.6447,154.1136,153.332,153.4883,20960.0
2018-09-17 14:00:00,157.24,157.88,156.84,157.53,19805.0,153.6251,154.2504,153.2343,153.9085,19805.0
2018-09-17 14:30:00,157.57,157.57,157.16,157.54,11395.0,153.9475,153.9475,153.547,153.9182,11395.0
2018-09-17 15:00:00,157.66,157.95,157.53,157.71,13075.0,154.0355,154.3188,153.9085,154.0843,13075.0
2018-09-17 15:30:00,157.73,158.4,157.72,158.21,59607.0,154.1039,154.7585,154.0941,154.5728,59607.0
2018-09-18 09:30:00,158.15,159.57,158.01,158.01,7627.0,154.5142,155.9016,154.3774,154.3774,7627.0
2018-09-18 10:00:00,157.85,158.24,156.9,158.0,14700.0,154.2211,154.6021,153.2929,154.3676,14700.0
2018-09-18 10:30:00,157.9,157.9,156.76,156.95,27424.0,154.2699,154.2699,153.1562,153.3418,27424.0
2018-09-18 11:00:00,157.16,157.18,156.66,157.09,31067.0,153.547,153.5665,153.0585,153.4786,31067.0
2018-09-18 11:30:00,157.32,157.32,156.55,156.73,19772.0,153.7033,153.7033,152.951,153.1268,19772.0
2018-09-18 12:00:00,156.78,157.59,156.59,156.79,26891.0,153.1757,153.9671,152.9901,153.1855,26891.0
2018-09-18 12:30:00,156.84,157.5,156.84,157.35,9256.0,153.2343,153.8791,153.2343,153.7326,9256.0
2018-09-18 13:00:00,157.37,158.05,157.37,157.93,13385.0,153.7521,154.4165,153.7521,154.2993,13385.0
2018-09-18 13:30:00,157.81,158.67,157.74,158.5,9539.0,154.182,155.0222,154.1136,154.8562,9539.0
2018-09-18 14:00:00,158.51,159.78,158.48,159.78,25270.0,154.8659,156.1067,154.8366,156.1067,25270.0
2018-09-18 14:30:00,159.81,160.0,159.4,159.66,17329.0,156.136,156.3217,155.7355,155.9895,17329.0
2018-09-18 15:00:00,159.69,159.95,159.46,159.66,12370.0,156.0188,156.2728,155.7941,155.9895,12370.0
2018-09-18 15:30:00,159.66,160.0,159.65,159.91,38581.0,155.9895,156.3217,155.9797,156.2337,38581.0
2018-09-19 09:30:00,160.09,161.0,159.63,159.94,21814.0,156.4096,157.2987,155.9602,156.263,21814.0
2018-09-19 10:00:00,160.03,160.12,159.31,159.85,21292.0,156.351,156.4389,155.6475,156.1751,21292.0
2018-09-19 10:30:00,159.99,160.04,159.61,159.68,14200.0,156.3119,156.3607,155.9406,156.009,14200.0
2018-09-19 11:00:00,159.62,159.72,159.11,159.11,11623.0,155.9504,156.0481,155.4521,155.4521,11623.0
2018-09-19 11:30:00,158.91,159.44,158.73,159.31,11700.0,155.2567,155.7745,155.0809,155.6475,11700.0
2018-09-19 12:00:00,159.32,159.5,159.02,159.38,11946.0,155.6573,155.8332,155.3642,155.7159,11946.0
2018-09-19 12:30:00,159.43,159.46,158.66,159.25,10978.0,155.7648,155.7941,155.0125,155.5889,10978.0
2018-09-19 13:00:00,159.27,159.31,158.51,158.51,33471.0,155.6085,155.6475,154.8659,154.8659,33471.0
2018-09-19 13:30:00,158.5,158.52,157.33,157.42,28853.0,154.8562,154.8757,153.713,153.801,28853.0
2018-09-19 14:00:00,157.47,158.96,157.04,157.95,26781.0,153.8498,155.3056,153.4297,154.3188,26781.0
2018-09-19 14:30:00,157.9,158.28,157.45,157.65,16445.0,154.2699,154.6412,153.8303,154.0257,16445.0
2018-09-19 15:00:00,157.74,158.05,157.19,157.47,18721.0,154.1136,154.4165,153.5763,153.8498,18721.0
2018-09-19 15:30:00,157.46,157.86,157.3,157.63,78312.0,153.8401,154.2309,153.6837,154.0062,78312.0
2018-09-20 09:30:00,158.94,160.59,157.77,158.03,31071.0,155.286,156.8981,154.1429,154.397,31071.0
2018-09-20 10:00:00,158.09,158.42,157.73,157.91,38054.0,154.4556,154.778,154.1039,154.2797,38054.0
2018-09-20 10:30:00,157.98,158.39,157.58,158.06,17516.0,154.3481,154.7487,153.9573,154.4263,17516.0
2018-09-20 11:00:00,158.08,158.38,157.68,157.77,25609.0,154.4458,154.7389,154.055,154.1429,25609.0
2018-09-20 11:30:00,157.81,158.69,157.79,158.69,22929.0,154.182,155.0418,154.1625,155.0418,22929.0
2018-09-20 12:00:00,158.76,159.5,158.73,159.5,6237.0,155.1102,155.8332,155.0809,155.8332,6237.0
2018-09-20 12:30:00,159.44,159.53,159.18,159.44,11950.0,155.7745,155.8625,155.5205,155.7745,11950.0
2018-09-20 13:00:00,159.41,159.53,157.84,158.1,36683.0,155.7452,155.8625,154.2113,154.4653,36683.0
2018-09-20 13:30:00,158.1,158.35,157.76,158.22,16345.0,154.4653,154.7096,154.1332,154.5826,16345.0
2018-09-20 14:00:00,158.19,158.8,158.18,158.43,14295.0,154.5533,155.1493,154.5435,154.7878,14295.0
2018-09-20 14:30:00,158.31,158.61,158.22,158.42,15221.0,154.6705,154.9636,154.5826,154.778,15221.0
2018-09-20 15:00:00,158.46,158.96,158.46,158.8,14652.0,154.8171,155.3056,154.8171,155.1493,14652.0
2018-09-20 15:30:00,158.75,161.6,158.75,161.17,239608.0,155.1004,157.8849,155.1004,157.4648,239608.0
2018-09-21 09:30:00,163.35,173.01,163.35,167.12,350185.0,159.5947,169.0326,159.5947,163.278,350185.0
2018-09-21 10:00:00,167.0,167.12,164.77,165.33,126902.0,163.1607,163.278,160.982,161.5291,126902.0
2018-09-21 10:30:00,165.43,166.02,164.78,165.08,74491.0,161.6268,162.2033,160.9918,161.2849,74491.0
2018-09-21 11:00:00,165.12,165.25,164.89,165.0,84612.0,161.324,161.451,161.0992,161.2067,84612.0
2018-09-21 11:30:00,165.0,166.99,164.91,166.43,94194.0,161.2067,163.151,161.1188,162.6038,94194.0
2018-09-21 12:00:00,166.35,166.5,165.88,166.25,32847.0,162.5257,162.6722,162.0665,162.428,32847.0
2018-09-21 12:30:00,166.24,166.41,165.33,165.51,49389.0,162.4182,162.5843,161.5291,161.705,49389.0
2018-09-21 13:00:00,165.42,165.65,165.05,165.2,31807.0,161.6171,161.8418,161.2556,161.4021,31807.0
2018-09-21 13:30:00,165.17,165.43,164.95,165.29,38442.0,161.3728,161.6268,161.1579,161.4901,38442.0
2018-09-21 14:00:00,165.26,165.51,165.0,165.41,54154.0,161.4607,161.705,161.2067,161.6073,54154.0
2018-09-21 14:30:00,165.31,165.51,165.15,165.18,51901.0,161.5096,161.705,161.3533,161.3826,51901.0
2018-09-21 15:00:00,165.2,166.27,165.17,165.63,51491.0,161.4021,162.4475,161.3728,161.8222,51491.0
2018-09-21 15:30:00,165.57,165.73,164.92,165.01,170081.0,161.7636,161.9199,161.1286,161.2165,170081.0
2018-09-24 09:30:00,163.85,164.0,161.89,161.89,29576.0,160.0832,160.2297,158.1682,158.1682,29576.0
2018-09-24 10:00:00,162.02,162.15,161.18,161.78,41148.0,158.2952,158.4222,157.4745,158.0607,41148.0
2018-09-24 10:30:00,161.87,161.96,160.61,160.66,34421.0,158.1487,158.2366,156.9176,156.9665,34421.0
2018-09-24 11:00:00,160.72,161.58,160.1,161.31,20573.0,157.0251,157.8653,156.4194,157.6016,20573.0
2018-09-24 11:30:00,161.19,161.77,161.15,161.48,18082.0,157.4843,158.051,157.4452,157.7676,18082.0
2018-09-24 12:00:00,161.4,161.8,161.3,161.54,8980.0,157.6895,158.0803,157.5918,157.8263,8980.0
2018-09-24 12:30:00,161.6,161.75,161.52,161.59,7077.0,157.8849,158.0314,157.8067,157.8751,7077.0
2018-09-24 13:00:00,161.52,162.16,161.4,162.16,11906.0,157.8067,158.432,157.6895,158.432,11906.0
2018-09-24 13:30:00,162.1,162.99,162.04,162.97,16576.0,158.3734,159.2429,158.3148,159.2234,16576.0
2018-09-24 14:00:00,162.97,162.99,162.6,162.81,11622.0,159.2234,159.2429,158.8619,159.0671,11622.0
2018-09-24 14:30:00,162.88,163.54,162.88,163.36,16829.0,159.1355,159.7803,159.1355,159.6044,16829.0
2018-09-24 15:00:00,163.3,163.52,163.02,163.07,19478.0,159.5458,159.7607,159.2722,159.3211,19478.0
2018-09-24 15:30:00,163.07,163.21,162.55,162.83,61043.0,159.3211,159.4579,158.813,159.0866,61043.0
2018-09-25 09:30:00,163.67,163.67,161.97,162.72,27998.0,159.9073,159.9073,158.2464,158.9791,27998.0
2018-09-25 10:00:00,162.65,163.28,162.59,163.15,11058.0,158.9107,159.5263,158.8521,159.3993,11058.0
2018-09-25 10:30:00,163.07,163.43,162.81,163.04,36160.0,159.3211,159.6728,159.0671,159.2918,36160.0
2018-09-25 11:00:00,162.91,163.11,162.46,163.02,12333.0,159.1648,159.3602,158.7251,159.2722,12333.0
2018-09-25 11:30:00,163.19,163.22,162.88,163.07,6987.0,159.4383,159.4676,159.1355,159.3211,6987.0
2018-09-25 12:00:00,163.06,163.21,162.77,162.85,5770.0,159.3113,159.4579,159.028,159.1061,5770.0
2018-09-25 12:30:00,162.89,163.03,162.08,162.1,6852.0,159.1452,159.282,158.3538,158.3734,6852.0
2018-09-25 13:00:00,162.05,162.49,161.59,162.28,11584.0,158.3245,158.7544,157.8751,158.5493,11584.0
2018-09-25 13:30:00,162.3,162.3,161.23,161.78,13148.0,158.5688,158.5688,157.5234,158.0607,13148.0
2018-09-25 14:00:00,161.87,161.87,161.22,161.39,8309.0,158.1487,158.1487,157.5136,157.6797,8309.0
2018-09-25 14:30:00,161.41,161.49,160.93,161.03,14528.0,157.6993,157.7774,157.2303,157.328,14528.0
2018-09-25 15:00:00,161.15,162.6,161.15,162.17,42651.0,157.4452,158.8619,157.4452,158.4418,42651.0
2018-09-25 15:30:00,162.27,162.27,161.24,161.63,57490.0,158.5395,158.5395,157.5332,157.9142,57490.0
2018-09-26 09:30:00,162.25,162.59,160.81,161.86,30795.0,158.5199,158.8521,157.113,158.1389,30795.0
2018-09-26 10:00:00,161.64,161.78,161.26,161.56,10953.0,157.924,158.0607,157.5527,157.8458,10953.0
2018-09-26 10:30:00,161.67,161.71,160.5,160.56,15876.0,157.9533,157.9924,156.8102,156.8688,15876.0
2018-09-26 11:00:00,160.56,161.0,160.46,160.8,6600.0,156.8688,157.2987,156.7711,157.1033,6600.0
2018-09-26 11:30:00,160.69,160.69,159.71,159.83,24187.0,156.9958,156.9958,156.0383,156.1556,24187.0
2018-09-26 12:00:00,159.94,160.11,159.75,160.0,11218.0,156.263,156.4291,156.0774,156.3217,11218.0
2018-09-26 12:30:00,160.05,160.19,159.92,160.19,13105.0,156.3705,156.5073,156.2435,156.5073,13105.0
2018-09-26 13:00:00,160.27,160.6,160.01,160.35,9877.0,156.5855,156.9079,156.3314,156.6636,9877.0
2018-09-26 13:30:00,160.48,160.48,159.11,159.45,16954.0,156.7906,156.7906,155.4521,155.7843,16954.0
2018-09-26 14:00:00,159.69,160.39,159.69,159.78,9739.0,156.0188,156.7027,156.0188,156.1067,9739.0
2018-09-26 14:30:00,159.84,160.1,159.42,160.1,16257.0,156.1653,156.4194,155.755,156.4194,16257.0
2018-09-26 15:00:00,160.05,160.36,159.68,160.26,20372.0,156.3705,156.6734,156.009,156.5757,20372.0
2018-09-26 15:30:00,160.22,160.29,159.16,159.4,45653.0,156.5366,156.605,155.501,155.7355,45653.0
2018-09-27 09:30:00,159.54,160.07,158.26,159.06,9341.0,155.8722,156.3901,154.6217,155.4033,9341.0
2018-09-27 10:00:00,158.88,159.02,157.16,158.21,42333.0,155.2274,155.3642,153.547,154.5728,42333.0
2018-09-27 10:30:00,158.2,159.0,158.07,158.72,53501.0,154.563,155.3447,154.436,155.0711,53501.0
2018-09-27 11:00:00,158.99,160.0,158.79,158.98,33085.0,155.3349,156.3217,155.1395,155.3251,33085.0
2018-09-27 11:30:00,158.97,159.22,158.02,158.16,18363.0,155.3153,155.5596,154.3872,154.524,18363.0
2018-09-27 12:00:00,158.34,159.23,158.2,159.02,21798.0,154.6998,155.5694,154.563,155.3642,21798.0
2018-09-27 12:30:00,158.99,159.9,158.99,159.67,17786.0,155.3349,156.224,155.3349,155.9993,17786.0
2018-09-27 13:00:00,159.59,159.6,158.62,158.8,10569.0,155.9211,155.9309,154.9734,155.1493,10569.0
2018-09-27 13:30:00,158.99,159.17,158.61,159.17,10315.0,155.3349,155.5107,154.9636,155.5107,10315.0
2018-09-27 14:00:00,159.12,159.57,158.78,159.57,11708.0,155.4619,155.9016,155.1297,155.9016,11708.0
2018-09-27 14:30:00,159.55,159.74,159.42,159.65,14862.0,155.882,156.0676,155.755,155.9797,14862.0
2018-09-27 15:00:00,159.65,160.06,159.38,159.57,20581.0,155.9797,156.3803,155.7159,155.9016,20581.0
2018-09-27 15:30:00,159.6,159.6,158.41,158.55,79841.0,155.9309,155.9309,154.7682,154.905,79841.0
2018-09-28 09:30:00,158.27,159.04,156.11,158.11,74687.0,154.6314,155.3837,152.5211,154.4751,74687.0
2018-09-28 10:00:00,158.36,159.97,158.03,159.97,12960.0,154.7194,156.2924,154.397,156.2924,12960.0
2018-09-28 10:30:00,159.91,160.4,158.73,158.73,27921.0,156.2337,156.7125,155.0809,155.0809,27921.0
2018-09-28 11:00:00,158.79,159.42,157.82,157.97,30466.0,155.1395,155.755,154.1918,154.3383,30466.0
2018-09-28 11:30:00,158.05,158.82,157.74,157.8,28799.0,154.4165,155.1688,154.1136,154.1722,28799.0
2018-09-28 12:00:00,157.84,158.42,157.62,158.33,20159.0,154.2113,154.778,153.9964,154.6901,20159.0
2018-09-28 12:30:00,158.31,158.45,157.74,158.27,13972.0,154.6705,154.8073,154.1136,154.6314,13972.0
2018-09-28 13:00:00,158.21,158.93,158.02,158.93,25084.0,154.5728,155.2763,154.3872,155.2763,25084.0
2018-09-28 13:30:00,158.91,159.16,158.73,158.87,18499.0,155.2567,155.501,155.0809,155.2176,18499.0
2018-09-28 14:00:00,158.92,159.29,158.6,158.62,14249.0,155.2665,155.628,154.9539,154.9734,14249.0
2018-09-28 14:30:00,158.36,158.84,158.24,158.57,14723.0,154.7194,155.1883,154.6021,154.9245,14723.0
2018-09-28 15:00:00,158.57,158.75,157.45,157.56,29450.0,154.9245,155.1004,153.8303,153.9378,29450.0
2018-09-28 15:30:00,157.51,157.97,157.07,157.2,156323.0,153.8889,154.3383,153.459,153.586,156323.0
2018-10-01 09:30:00,158.64,160.04,157.75,158.19,18423.0,154.9929,156.3607,154.1234,154.5533,18423.0
2018-10-01 10:00:00,158.08,158.67,157.62,157.85,25967.0,154.4458,155.0222,153.9964,154.2211,25967.0
2018-10-01 10:30:00,157.78,158.11,156.77,157.05,18365.0,154.1527,154.4751,153.1659,153.4395,18365.0
2018-10-01 11:00:00,157.08,157.18,155.61,155.83,32115.0,153.4688,153.5665,152.0326,152.2475,32115.0
2018-10-01 11:30:00,155.78,155.99,155.41,155.62,25738.0,152.1987,152.4039,151.8372,152.0424,25738.0
2018-10-01 12:00:00,155.59,155.88,155.24,155.88,35530.0,152.0131,152.2964,151.6711,152.2964,35530.0
2018-10-01 12:30:00,155.88,156.29,155.65,155.96,28610.0,152.2964,152.697,152.0717,152.3745,28610.0
2018-10-01 13:00:00,155.96,156.46,155.93,156.24,11685.0,152.3745,152.8631,152.3452,152.6481,11685.0
2018-10-01 13:30:00,156.3,156.43,155.9,156.0,29387.0,152.7067,152.8337,152.3159,152.4136,29387.0
2018-10-01 14:00:00,156.0,156.0,155.25,155.74,24226.0,152.4136,152.4136,151.6809,152.1596,24226.0
2018-10-01 14:30:00,155.69,155.69,154.91,155.0,62417.0,152.1108,152.1108,151.3487,151.4366,62417.0
2018-10-01 15:00:00,154.97,155.45,154.79,154.89,40429.0,151.4073,151.8763,151.2314,151.3291,40429.0
2018-10-01 15:30:00,154.84,155.18,154.27,155.12,122409.0,151.2803,151.6125,150.7234,151.5539,122409.0
2018-10-02 09:30:00,154.64,157.05,154.07,157.05,53455.0,151.0849,153.4395,150.528,153.4395,53455.0
2018-10-02 10:00:00,157.05,157.58,155.71,156.94,65786.0,153.4395,153.9573,152.1303,153.332,65786.0
2018-10-02 10:30:00,157.04,157.15,154.41,154.41,54731.0,153.4297,153.5372,150.8602,150.8602,54731.0
2018-10-02 11:00:00,154.44,155.56,153.88,154.3,49231.0,150.8895,151.9837,150.3424,150.7527,49231.0
2018-10-02 11:30:00,154.28,155.13,153.92,154.9,32796.0,150.7332,151.5636,150.3814,151.3389,32796.0
2018-10-02 12:00:00,154.75,155.53,154.69,155.29,23072.0,151.1924,151.9544,151.1337,151.7199,23072.0
2018-10-02 12:30:00,155.47,156.82,155.46,156.48,28954.0,151.8958,153.2148,151.886,152.8826,28954.0
2018-10-02 13:00:00,156.43,157.29,156.35,157.2,25236.0,152.8337,153.674,152.7556,153.586,25236.0
2018-10-02 13:30:00,157.27,157.73,156.85,156.85,35568.0,153.6544,154.1039,153.2441,153.2441,35568.0
2018-10-02 14:00:00,156.98,157.35,156.78,157.24,29604.0,153.3711,153.7326,153.1757,153.6251,29604.0
2018-10-02 14:30:00,157.32,157.55,155.77,156.08,31049.0,153.7033,153.928,152.1889,152.4918,31049.0
2018-10-02 15:00:00,156.25,156.47,155.52,155.63,46540.0,152.6579,152.8728,151.9447,152.0521,46540.0
2018-10-02 15:30:00,155.71,156.29,154.96,155.48,120746.0,152.1303,152.697,151.3975,151.9056,120746.0
2018-10-03 09:30:00,144.09,148.48,140.47,144.17,780159.0,140.7774,145.0665,137.2407,140.8556,780159.0
2018-10-03 10:00:00,144.55,145.65,140.6,140.66,349515.0,141.2269,142.3016,137.3677,137.4263,349515.0
2018-10-03 10:30:00,140.66,141.79,138.51,139.3,356591.0,137.4263,138.5303,135.3257,136.0976,356591.0
2018-10-03 11:00:00,139.08,139.99,132.04,133.88,495793.0,135.8826,136.7717,129.0045,130.8022,495793.0
2018-10-03 11:30:00,133.31,135.38,132.56,132.69,315896.0,130.2453,132.2677,129.5125,129.6395,315896.0
2018-10-03 12:00:00,132.58,135.54,132.0,134.65,343076.0,129.532,132.424,128.9654,131.5545,343076.0
2018-10-03 12:30:00,134.58,135.48,133.36,134.21,226330.0,131.4861,132.3654,130.2941,131.1246,226330.0
2018-10-03 13:00:00,134.23,135.57,133.92,135.27,102919.0,131.1441,132.4533,130.8412,132.1602,102919.0
2018-10-03 13:30:00,135.32,137.95,135.23,137.09,189804.0,132.2091,134.7786,132.1211,133.9384,189804.0
2018-10-03 14:00:00,137.03,138.31,135.87,137.19,201270.0,133.8797,135.1303,132.7464,134.0361,201270.0
2018-10-03 14:30:00,137.27,137.34,134.84,135.09,182446.0,134.1142,134.1826,131.7401,131.9843,182446.0
2018-10-03 15:00:00,135.19,135.51,133.75,134.02,214626.0,132.082,132.3947,130.6751,130.9389,214626.0
2018-10-03 15:30:00,134.01,135.71,133.69,135.09,481311.0,130.9292,132.5901,130.6165,131.9843,481311.0
2018-10-04 09:30:00,133.85,138.35,133.85,137.44,246866.0,130.7728,135.1694,130.7728,134.2803,246866.0
2018-10-04 10:00:00,137.42,137.42,136.24,136.42,150418.0,134.2608,134.2608,133.1079,133.2838,150418.0
2018-10-04 10:30:00,136.37,137.48,135.49,137.02,116526.0,133.2349,134.3194,132.3751,133.87,116526.0
2018-10-04 11:00:00,136.92,139.85,136.91,138.14,117890.0,133.7723,136.6349,133.7625,134.9642,117890.0
2018-10-04 11:30:00,138.15,138.77,137.87,138.2,79515.0,134.974,135.5797,134.7004,135.0228,79515.0
2018-10-04 12:00:00,138.18,138.37,136.25,136.68,106888.0,135.0033,135.1889,133.1177,133.5378,106888.0
2018-10-04 12:30:00,136.73,137.3,136.45,136.5,120033.0,133.5866,134.1435,133.3131,133.3619,120033.0
2018-10-04 13:00:00,136.49,136.86,135.65,136.53,87494.0,133.3522,133.7136,132.5315,133.3912,87494.0
2018-10-04 13:30:00,136.59,137.85,136.33,136.37,101722.0,133.4499,134.6809,133.1958,133.2349,101722.0
2018-10-04 14:00:00,136.47,136.77,135.22,135.87,49240.0,133.3326,133.6257,132.1113,132.7464,49240.0
2018-10-04 14:30:00,135.87,136.0,135.25,135.79,55512.0,132.7464,132.8734,132.1407,132.6682,55512.0
2018-10-04 15:00:00,135.85,135.94,135.42,135.61,77479.0,132.7269,132.8148,132.3068,132.4924,77479.0
2018-10-04 15:30:00,135.58,135.81,134.88,135.48,180006.0,132.4631,132.6878,131.7792,132.3654,180006.0
2018-10-05 09:30:00,134.61,135.25,133.52,134.18,144990.0,131.5154,132.1407,130.4504,131.0953,144990.0
2018-10-05 10:00:00,134.18,134.83,132.94,133.0,94122.0,131.0953,131.7303,129.8838,129.9424,94122.0
2018-10-05 10:30:00,133.03,133.3,132.33,132.5,51287.0,129.9717,130.2355,129.2878,129.4539,51287.0
2018-10-05 11:00:00,132.55,132.55,131.53,131.7,53600.0,129.5027,129.5027,128.5062,128.6723,53600.0
2018-10-05 11:30:00,131.58,131.97,130.98,131.03,69585.0,128.555,128.9361,127.9688,128.0177,69585.0
2018-10-05 12:00:00,130.97,130.97,129.86,130.28,45885.0,127.9591,127.9591,126.8746,127.2849,45885.0
2018-10-05 12:30:00,130.26,130.52,129.77,129.77,55502.0,127.2654,127.5194,126.7866,126.7866,55502.0
2018-10-05 13:00:00,129.79,130.1,128.94,129.71,48333.0,126.8062,127.1091,125.9757,126.728,48333.0
2018-10-05 13:30:00,129.79,130.75,129.39,130.65,44760.0,126.8062,127.7441,126.4154,127.6464,44760.0
2018-10-05 14:00:00,130.6,131.8,130.59,131.23,62930.0,127.5976,128.77,127.5878,128.2131,62930.0
2018-10-05 14:30:00,131.22,131.76,131.22,131.72,59372.0,128.2033,128.7309,128.2033,128.6918,59372.0
2018-10-05 15:00:00,131.69,132.21,131.03,131.05,145280.0,128.6625,129.1705,128.0177,128.0372,145280.0
2018-10-05 15:30:00,131.02,131.21,130.25,130.95,133723.0,128.0079,128.1935,127.2556,127.9395,133723.0
2018-10-08 09:30:00,130.0,130.43,128.07,129.45,53272.0,127.0114,127.4315,125.1257,126.474,53272.0
2018-10-08 10:00:00,129.39,130.33,129.32,129.83,48417.0,126.4154,127.3338,126.347,126.8453,48417.0
2018-10-08 10:30:00,129.74,130.03,129.29,129.54,27791.0,126.7573,127.0407,126.3177,126.5619,27791.0
2018-10-08 11:00:00,129.47,129.69,129.0,129.69,31239.0,126.4935,126.7085,126.0343,126.7085,31239.0
2018-10-08 11:30:00,129.59,129.68,128.9,129.03,34656.0,126.6108,126.6987,125.9366,126.0637,34656.0
2018-10-08 12:00:00,129.06,129.3,128.43,129.04,50214.0,126.093,126.3274,125.4774,126.0734,50214.0
2018-10-08 12:30:00,129.08,130.0,129.07,129.55,17186.0,126.1125,127.0114,126.1027,126.5717,17186.0
2018-10-08 13:00:00,129.55,129.8,129.07,129.18,23774.0,126.5717,126.816,126.1027,126.2102,23774.0
2018-10-08 13:30:00,129.18,129.28,128.2,128.33,22933.0,126.2102,126.3079,125.2527,125.3797,22933.0
2018-10-08 14:00:00,128.28,128.74,128.08,128.72,24366.0,125.3309,125.7803,125.1355,125.7608,24366.0
2018-10-08 14:30:00,128.74,129.45,128.74,129.45,16497.0,125.7803,126.474,125.7803,126.474,16497.0
2018-10-08 15:00:00,129.46,129.69,128.85,128.85,33001.0,126.4838,126.7085,125.8878,125.8878,33001.0
2018-10-08 15:30:00,128.99,129.11,128.78,129.03,81754.0,126.0246,126.1418,125.8194,126.0637,81754.0
2018-10-09 09:30:00,128.02,128.85,127.15,128.31,42265.0,125.0769,125.8878,124.2269,125.3602,42265.0
2018-10-09 10:00:00,128.35,128.47,127.03,127.43,16515.0,125.3993,125.5165,124.1096,124.5004,16515.0
2018-10-09 10:30:00,127.33,128.22,126.68,126.91,16747.0,124.4027,125.2723,123.7677,123.9924,16747.0
2018-10-09 11:00:00,126.9,127.46,126.45,127.25,17616.0,123.9826,124.5297,123.543,124.3246,17616.0
2018-10-09 11:30:00,127.1,127.28,126.33,127.08,11780.0,124.178,124.3539,123.4257,124.1585,11780.0
2018-10-09 12:00:00,127.17,127.22,126.62,126.77,15601.0,124.2464,124.2953,123.7091,123.8556,15601.0
2018-10-09 12:30:00,126.76,126.76,125.98,126.06,17332.0,123.8458,123.8458,123.0838,123.1619,17332.0
2018-10-09 13:00:00,126.1,126.32,125.69,126.17,20836.0,123.201,123.416,122.8004,123.2694,20836.0
2018-10-09 13:30:00,126.09,126.82,126.0,126.64,27279.0,123.1912,123.9045,123.1033,123.7286,27279.0
2018-10-09 14:00:00,126.65,127.02,126.42,126.67,21843.0,123.7384,124.0999,123.5137,123.7579,21843.0
2018-10-09 14:30:00,126.66,127.16,126.33,126.92,60216.0,123.7481,124.2366,123.4257,124.0022,60216.0
2018-10-09 15:00:00,126.9,127.1,126.44,126.58,24930.0,123.9826,124.178,123.5332,123.67,24930.0
2018-10-09 15:30:00,126.56,126.56,125.7,126.04,119139.0,123.6504,123.6504,122.8102,123.1424,119139.0
2018-10-10 09:30:00,125.27,125.74,124.21,124.21,24036.0,122.3901,122.8493,121.3545,121.3545,24036.0
2018-10-10 10:00:00,124.0,124.68,123.56,123.72,31771.0,121.1493,121.8137,120.7194,120.8757,31771.0
2018-10-10 10:30:00,123.68,123.68,122.44,122.53,49659.0,120.8366,120.8366,119.6252,119.7131,49659.0
2018-10-10 11:00:00,122.58,122.95,122.1,122.56,47644.0,119.7619,120.1234,119.293,119.7424,47644.0
2018-10-10 11:30:00,122.47,122.61,122.19,122.22,53868.0,119.6545,119.7912,119.3809,119.4102,53868.0
2018-10-10 12:00:00,122.22,122.59,122.07,122.38,51653.0,119.4102,119.7717,119.2637,119.5665,51653.0
2018-10-10 12:30:00,122.41,122.41,121.66,122.32,31169.0,119.5958,119.5958,118.8631,119.5079,31169.0
2018-10-10 13:00:00,122.19,122.67,121.74,122.61,134721.0,119.3809,119.8499,118.9412,119.7912,134721.0
2018-10-10 13:30:00,122.66,123.52,122.62,123.37,91114.0,119.8401,120.6803,119.801,120.5338,91114.0
2018-10-10 14:00:00,123.34,123.38,122.18,122.85,26878.0,120.5045,120.5435,119.3711,120.0257,26878.0
2018-10-10 14:30:00,122.96,123.19,122.35,122.51,36728.0,120.1332,120.3579,119.5372,119.6935,36728.0
2018-10-10 15:00:00,122.52,122.57,121.73,122.15,34212.0,119.7033,119.7522,118.9315,119.3418,34212.0
2018-10-10 15:30:00,122.2,122.22,121.13,121.26,92097.0,119.3907,119.4102,118.3453,118.4723,92097.0
2018-10-11 09:30:00,121.0,122.53,119.96,122.27,62112.0,118.2183,119.7131,117.2022,119.4591,62112.0
2018-10-11 10:00:00,122.27,122.27,120.44,121.3,34346.0,119.4591,119.4591,117.6711,118.5114,34346.0
2018-10-11 10:30:00,121.18,121.38,120.43,120.59,30389.0,118.3941,118.5895,117.6614,117.8177,30389.0
2018-10-11 11:00:00,120.68,121.21,120.03,120.78,54808.0,117.9056,118.4234,117.2706,118.0033,54808.0
2018-10-11 11:30:00,120.55,120.99,119.59,120.76,42077.0,117.7786,118.2085,116.8407,117.9838,42077.0
2018-10-11 12:00:00,120.91,121.09,120.37,120.99,160299.0,118.1303,118.3062,117.6027,118.2085,160299.0
2018-10-11 12:30:00,120.83,121.22,120.62,120.96,27783.0,118.0522,118.4332,117.847,118.1792,27783.0
2018-10-11 13:00:00,120.99,121.0,120.2,120.56,22927.0,118.2085,118.2183,117.4367,117.7884,22927.0
2018-10-11 13:30:00,120.57,120.69,119.79,120.07,29457.0,117.7981,117.9154,117.0361,117.3096,29457.0
2018-10-11 14:00:00,120.16,120.61,119.95,120.46,35058.0,117.3976,117.8372,117.1924,117.6907,35058.0
2018-10-11 14:30:00,120.42,120.53,119.38,120.53,93233.0,117.6516,117.7591,116.6355,117.7591,93233.0
2018-10-11 15:00:00,120.37,121.24,120.15,120.7,70715.0,117.6027,118.4527,117.3878,117.9252,70715.0
2018-10-11 15:30:00,120.64,120.76,119.32,119.43,102955.0,117.8665,117.9838,116.5769,116.6844,102955.0
2018-10-12 09:30:00,120.64,121.52,119.47,120.2,24537.0,117.8665,118.7263,116.7234,117.4367,24537.0
2018-10-12 10:00:00,120.46,121.72,119.19,120.4,115465.0,117.6907,118.9217,116.4499,117.6321,115465.0
2018-10-12 10:30:00,120.33,121.27,120.07,121.16,33007.0,117.5637,118.4821,117.3096,118.3746,33007.0
2018-10-12 11:00:00,121.02,121.26,120.77,121.04,68847.0,118.2378,118.4723,117.9935,118.2573,68847.0
2018-10-12 11:30:00,121.04,121.31,120.55,121.16,80491.0,118.2573,118.5211,117.7786,118.3746,80491.0
2018-10-12 12:00:00,121.05,121.13,120.81,121.0,104039.0,118.2671,118.3453,118.0326,118.2183,104039.0
2018-10-12 12:30:00,121.05,121.35,120.83,121.34,114037.0,118.2671,118.5602,118.0522,118.5504,114037.0
2018-10-12 13:00:00,121.32,122.0,121.21,121.42,26969.0,118.5309,119.1953,118.4234,118.6286,26969.0
2018-10-12 13:30:00,121.29,121.85,121.13,121.82,20920.0,118.5016,119.0487,118.3453,119.0194,20920.0
2018-10-12 14:00:00,121.83,121.92,120.79,121.8,31461.0,119.0292,119.1171,118.0131,118.9999,31461.0
2018-10-12 14:30:00,121.73,122.08,121.39,122.01,31061.0,118.9315,119.2734,118.5993,119.205,31061.0
2018-10-12 15:00:00,122.05,122.82,121.82,122.72,23076.0,119.2441,119.9964,119.0194,119.8987,23076.0
2018-10-12 15:30:00,122.72,123.12,122.42,122.71,82989.0,119.8987,120.2895,119.6056,119.8889,82989.0
2018-10-15 09:30:00,122.7,124.73,122.7,124.27,28140.0,119.8792,121.8625,119.8792,121.4131,28140.0
2018-10-15 10:00:00,124.31,124.32,122.62,122.89,45527.0,121.4522,121.4619,119.801,120.0648,45527.0
2018-10-15 10:30:00,122.77,123.29,121.7,121.7,12211.0,119.9476,120.4556,118.9022,118.9022,12211.0
2018-10-15 11:00:00,121.71,123.65,121.71,123.35,6687.0,118.9119,120.8073,118.9119,120.5142,6687.0
2018-10-15 11:30:00,123.39,123.39,122.33,122.35,6760.0,120.5533,120.5533,119.5177,119.5372,6760.0
2018-10-15 12:00:00,122.5,122.86,122.14,122.73,7102.0,119.6838,120.0355,119.3321,119.9085,7102.0
2018-10-15 12:30:00,122.74,123.18,122.44,122.78,12890.0,119.9183,120.3481,119.6252,119.9573,12890.0
2018-10-15 13:00:00,123.0,123.2,122.55,123.2,7103.0,120.1723,120.3677,119.7326,120.3677,7103.0
2018-10-15 13:30:00,123.03,123.17,122.55,122.84,11108.0,120.2016,120.3384,119.7326,120.016,11108.0
2018-10-15 14:00:00,122.96,122.97,122.37,122.64,35913.0,120.1332,120.143,119.5568,119.8206,35913.0
2018-10-15 14:30:00,122.58,123.83,122.57,123.43,9266.0,119.7619,120.9832,119.7522,120.5924,9266.0
2018-10-15 15:00:00,123.42,123.49,122.64,122.65,9256.0,120.5826,120.651,119.8206,119.8303,9256.0
2018-10-15 15:30:00,122.58,123.25,122.45,123.0,72278.0,119.7619,120.4165,119.6349,120.1723,72278.0
2018-10-16 09:30:00,123.43,123.64,122.2,123.62,32033.0,120.5924,120.7976,119.3907,120.778,32033.0
2018-10-16 10:00:00,123.44,124.9,123.44,124.61,6246.0,120.6022,122.0286,120.6022,121.7453,6246.0
2018-10-16 10:30:00,124.36,125.33,124.36,125.0,14332.0,121.501,122.4487,121.501,122.1263,14332.0
2018-10-16 11:00:00,124.78,125.89,124.68,125.68,16638.0,121.9114,122.9958,121.8137,122.7907,16638.0
2018-10-16 11:30:00,125.68,125.83,124.95,125.81,7640.0,122.7907,122.9372,122.0775,122.9177,7640.0
2018-10-16 12:00:00,125.55,126.06,125.48,125.79,16712.0,122.6637,123.1619,122.5953,122.8981,16712.0
2018-10-16 12:30:00,125.91,126.56,125.72,126.0,11767.0,123.0154,123.6504,122.8298,123.1033,11767.0
2018-10-16 13:00:00,125.86,125.89,125.55,125.73,6000.0,122.9665,122.9958,122.6637,122.8395,6000.0
2018-10-16 13:30:00,125.83,126.01,125.51,125.59,12361.0,122.9372,123.1131,122.6246,122.7027,12361.0
2018-10-16 14:00:00,125.65,125.9,125.47,125.62,15429.0,122.7614,123.0056,122.5855,122.732,15429.0
2018-10-16 14:30:00,125.73,126.19,125.73,125.9,25061.0,122.8395,123.2889,122.8395,123.0056,25061.0
2018-10-16 15:00:00,125.9,126.26,125.77,126.0,35372.0,123.0056,123.3573,122.8786,123.1033,35372.0
2018-10-16 15:30:00,126.0,126.99,125.97,126.73,91775.0,123.1033,124.0706,123.074,123.8165,91775.0
2018-10-17 09:30:00,126.03,127.37,125.9,126.36,16457.0,123.259,124.5695,123.1319,123.5817,16457.0
2018-10-17 10:00:00,126.52,126.63,126.14,126.38,9844.0,123.7382,123.8458,123.3666,123.6013,9844.0
2018-10-17 10:30:00,126.31,126.31,125.17,125.79,15683.0,123.5328,123.5328,122.4179,123.0243,15683.0
2018-10-17 11:00:00,125.79,126.71,125.65,126.58,17127.0,123.0243,123.9241,122.8874,123.7969,17127.0
2018-10-17 11:30:00,126.61,127.5,126.32,127.15,23013.0,123.8263,124.6967,123.5426,124.3544,23013.0
2018-10-17 12:00:00,127.25,127.94,127.14,127.57,11745.0,124.4522,125.127,124.3446,124.7651,11745.0
2018-10-17 12:30:00,127.47,127.74,127.38,127.63,6236.0,124.6673,124.9314,124.5793,124.8238,6236.0
2018-10-17 13:00:00,127.59,127.85,127.46,127.51,15307.0,124.7847,125.039,124.6576,124.7065,15307.0
2018-10-17 13:30:00,127.5,127.94,127.35,127.84,13483.0,124.6967,125.127,124.55,125.0292,13483.0
2018-10-17 14:00:00,127.79,127.81,126.57,126.69,13561.0,124.9803,124.9999,123.7871,123.9045,13561.0
2018-10-17 14:30:00,126.78,127.33,126.63,127.22,16105.0,123.9925,124.5304,123.8458,124.4228,16105.0
2018-10-17 15:00:00,127.2,127.32,126.6,126.73,17816.0,124.4033,124.5206,123.8165,123.9436,17816.0
2018-10-17 15:30:00,126.78,126.9,126.38,126.68,55087.0,123.9925,124.1099,123.6013,123.8947,55087.0
2018-10-18 09:30:00,125.94,126.69,124.65,125.1,36611.0,123.171,123.9045,121.9093,122.3495,36611.0
2018-10-18 10:00:00,124.97,127.32,124.97,127.17,11268.0,122.2223,124.5206,122.2223,124.3739,11268.0
2018-10-18 10:30:00,127.23,127.46,125.99,126.37,24797.0,124.4326,124.6576,123.2199,123.5915,24797.0
2018-10-18 11:00:00,126.3,126.34,125.15,125.3,12472.0,123.5231,123.5622,122.3984,122.5451,12472.0
2018-10-18 11:30:00,125.15,125.95,125.02,125.34,20433.0,122.3984,123.1808,122.2712,122.5842,20433.0
2018-10-18 12:00:00,125.45,125.97,125.34,125.77,12383.0,122.6918,123.2003,122.5842,123.0047,12383.0
2018-10-18 12:30:00,125.42,125.86,125.37,125.77,10154.0,122.6624,123.0927,122.6135,123.0047,10154.0
2018-10-18 13:00:00,125.54,125.78,125.32,125.43,9736.0,122.7798,123.0145,122.5646,122.6722,9736.0
2018-10-18 13:30:00,125.52,125.53,124.65,125.25,36798.0,122.7602,122.77,121.9093,122.4962,36798.0
2018-10-18 14:00:00,125.15,126.42,125.15,126.01,22376.0,122.3984,123.6404,122.3984,123.2394,22376.0
2018-10-18 14:30:00,125.92,126.41,125.64,125.64,13412.0,123.1514,123.6306,122.8776,122.8776,13412.0
2018-10-18 15:00:00,125.83,125.87,125.35,125.67,26363.0,123.0634,123.1025,122.594,122.9069,26363.0
2018-10-18 15:30:00,125.56,125.81,125.25,125.66,73654.0,122.7993,123.0438,122.4962,122.8971,73654.0
2018-10-19 09:30:00,125.48,125.48,122.98,124.73,84926.0,122.7211,122.7211,120.2761,121.9876,84926.0
2018-10-19 10:00:00,124.58,125.8,124.51,124.73,17798.0,121.8409,123.0341,121.7724,121.9876,17798.0
2018-10-19 10:30:00,124.87,124.99,124.03,124.41,6864.0,122.1245,122.2419,121.303,121.6746,6864.0
2018-10-19 11:00:00,124.49,124.71,124.01,124.24,15701.0,121.7529,121.968,121.2834,121.5084,15701.0
2018-10-19 11:30:00,124.25,125.43,124.18,125.43,52363.0,121.5181,122.6722,121.4497,122.6722,52363.0
2018-10-19 12:00:00,125.58,125.69,124.14,124.15,22192.0,122.8189,122.9265,121.4106,121.4203,22192.0
2018-10-19 12:30:00,124.15,124.24,123.83,124.08,36697.0,121.4203,121.5084,121.1074,121.3519,36697.0
2018-10-19 13:00:00,124.05,124.51,123.96,124.24,5399.0,121.3225,121.7724,121.2345,121.5084,5399.0
2018-10-19 13:30:00,124.26,124.44,123.94,123.98,12051.0,121.5279,121.704,121.215,121.2541,12051.0
2018-10-19 14:00:00,123.82,124.07,123.37,124.04,21436.0,121.0976,121.3421,120.6575,121.3128,21436.0
2018-10-19 14:30:00,124.08,124.32,123.95,123.98,22888.0,121.3519,121.5866,121.2247,121.2541,22888.0
2018-10-19 15:00:00,123.95,124.23,123.66,123.93,23379.0,121.2247,121.4986,120.9411,121.2052,23379.0
2018-10-19 15:30:00,123.96,124.15,123.8,123.91,59239.0,121.2345,121.4203,121.078,121.1856,59239.0
2018-10-22 09:30:00,124.63,124.63,123.98,124.0,23350.0,121.8898,121.8898,121.2541,121.2736,23350.0
2018-10-22 10:00:00,124.0,124.21,122.8,123.09,19228.0,121.2736,121.479,120.1,120.3836,19228.0
2018-10-22 10:30:00,123.28,124.1,123.03,123.92,30411.0,120.5695,121.3714,120.325,121.1954,30411.0
2018-10-22 11:00:00,123.79,124.27,123.64,123.79,19168.0,121.0683,121.5377,120.9216,121.0683,19168.0
2018-10-22 11:30:00,124.0,124.85,123.92,124.34,15248.0,121.2736,122.1049,121.1954,121.6062,15248.0
2018-10-22 12:00:00,124.34,124.38,123.57,123.7,52346.0,121.6062,121.6453,120.8531,120.9802,52346.0
2018-10-22 12:30:00,123.7,123.73,122.35,122.45,31088.0,120.9802,121.0096,119.6599,119.7577,31088.0
2018-10-22 13:00:00,122.3,122.55,121.82,122.1,19893.0,119.611,119.8555,119.1416,119.4154,19893.0
2018-10-22 13:30:00,122.1,122.47,121.95,122.09,24786.0,119.4154,119.7773,119.2687,119.4056,24786.0
2018-10-22 14:00:00,122.08,122.08,121.51,121.88,7550.0,119.3959,119.3959,118.8384,119.2002,7550.0
2018-10-22 14:30:00,121.86,122.28,121.7,122.2,5686.0,119.1807,119.5915,119.0242,119.5132,5686.0
2018-10-22 15:00:00,122.22,122.78,122.11,122.54,31048.0,119.5328,120.0805,119.4252,119.8457,31048.0
2018-10-22 15:30:00,122.68,122.85,122.26,122.44,47682.0,119.9827,120.1489,119.5719,119.7479,47682.0
2018-10-23 09:30:00,120.62,120.62,118.24,119.15,25471.0,117.968,117.968,115.6403,116.5303,25471.0
2018-10-23 10:00:00,119.03,119.81,118.04,118.04,44552.0,116.4129,117.1758,115.4447,115.4447,44552.0
2018-10-23 10:30:00,118.18,118.41,117.47,118.19,29160.0,115.5816,115.8065,114.8872,115.5914,29160.0
2018-10-23 11:00:00,118.07,119.11,118.07,118.97,18009.0,115.474,116.4912,115.474,116.3542,18009.0
2018-10-23 11:30:00,119.11,119.11,118.3,118.31,24252.0,116.4912,116.4912,115.699,115.7087,24252.0
2018-10-23 12:00:00,118.37,119.22,118.32,118.85,17366.0,115.7674,116.5987,115.7185,116.2369,17366.0
2018-10-23 12:30:00,118.94,119.45,118.87,119.1,23775.0,116.3249,116.8237,116.2564,116.4814,23775.0
2018-10-23 13:00:00,119.05,119.93,119.05,119.66,29343.0,116.4325,117.2931,116.4325,117.0291,29343.0
2018-10-23 13:30:00,119.67,119.67,118.82,118.83,12103.0,117.0388,117.0388,116.2075,116.2173,12103.0
2018-10-23 14:00:00,118.95,120.47,118.89,120.33,19372.0,116.3347,117.8212,116.276,117.6843,19372.0
2018-10-23 14:30:00,120.35,121.25,120.35,120.76,25194.0,117.7039,118.5841,117.7039,118.1049,25194.0
2018-10-23 15:00:00,120.82,121.22,120.77,121.02,20742.0,118.1636,118.5548,118.1147,118.3592,20742.0
2018-10-23 15:30:00,120.98,121.53,120.72,121.0,76872.0,118.32,118.8579,118.0658,118.3396,76872.0
2018-10-24 09:30:00,120.48,121.17,119.55,120.32,11148.0,117.831,118.5059,116.9215,117.6745,11148.0
2018-10-24 10:00:00,120.38,120.38,118.39,118.84,41345.0,117.7332,117.7332,115.787,116.2271,41345.0
2018-10-24 10:30:00,118.73,118.84,117.8,118.8,22357.0,116.1195,116.2271,115.21,116.188,22357.0
2018-10-24 11:00:00,118.44,118.48,117.77,117.84,13558.0,115.8359,115.875,115.1806,115.2491,13558.0
2018-10-24 11:30:00,117.94,119.41,117.9,119.27,13448.0,115.3469,116.7846,115.3078,116.6476,13448.0
2018-10-24 12:00:00,119.13,119.65,118.99,119.47,18645.0,116.5107,117.0193,116.3738,116.8432,18645.0
2018-10-24 12:30:00,119.66,119.66,118.53,118.85,13784.0,117.0291,117.0291,115.9239,116.2369,13784.0
2018-10-24 13:00:00,118.8,118.81,118.1,118.18,11449.0,116.188,116.1977,115.5034,115.5816,11449.0
2018-10-24 13:30:00,118.18,118.7,117.94,118.54,8719.0,115.5816,116.0902,115.3469,115.9337,8719.0
2018-10-24 14:00:00,118.32,118.41,117.66,118.38,11313.0,115.7185,115.8065,115.073,115.7772,11313.0
2018-10-24 14:30:00,118.48,118.6,117.67,117.94,9930.0,115.875,115.9924,115.0828,115.3469,9930.0
2018-10-24 15:00:00,117.93,118.05,117.18,117.18,21680.0,115.3371,115.4545,114.6036,114.6036,21680.0
2018-10-24 15:30:00,117.03,117.32,116.15,116.34,50565.0,114.4569,114.7405,113.5962,113.7821,50565.0
2018-10-25 09:30:00,117.56,117.84,116.49,117.1,16093.0,114.9752,115.2491,113.9288,114.5253,16093.0
2018-10-25 10:00:00,117.03,118.17,116.99,117.91,13868.0,114.4569,115.5718,114.4178,115.3175,13868.0
2018-10-25 10:30:00,118.04,118.68,117.95,118.44,10075.0,115.4447,116.0706,115.3567,115.8359,10075.0
2018-10-25 11:00:00,118.43,118.81,117.79,118.81,9874.0,115.8261,116.1977,115.2002,116.1977,9874.0
2018-10-25 11:30:00,118.81,118.83,118.12,118.44,13087.0,116.1977,116.2173,115.5229,115.8359,13087.0
2018-10-25 12:00:00,118.39,118.63,117.9,118.14,17734.0,115.787,116.0217,115.3078,115.5425,17734.0
2018-10-25 12:30:00,118.14,118.86,118.13,118.83,7233.0,115.5425,116.2466,115.5327,116.2173,7233.0
2018-10-25 13:00:00,118.8,119.1,118.42,118.93,12650.0,116.188,116.4814,115.8163,116.3151,12650.0
2018-10-25 13:30:00,118.97,119.78,118.97,119.37,6745.0,116.3542,117.1464,116.3542,116.7454,6745.0
2018-10-25 14:00:00,119.33,120.53,119.33,120.4,9059.0,116.7063,117.8799,116.7063,117.7528,9059.0
2018-10-25 14:30:00,120.44,120.53,119.53,119.53,10744.0,117.7919,117.8799,116.9019,116.9019,10744.0
2018-10-25 15:00:00,119.49,119.79,119.31,119.53,16655.0,116.8628,117.1562,116.6868,116.9019,16655.0
2018-10-25 15:30:00,119.56,119.68,119.04,119.29,52782.0,116.9313,117.0486,116.4227,116.6672,52782.0
2018-10-26 09:30:00,117.3,118.17,117.13,117.6,11899.0,114.7209,115.5718,114.5547,115.0144,11899.0
2018-10-26 10:00:00,117.6,117.85,116.43,117.42,16864.0,115.0144,115.2589,113.8701,114.8383,16864.0
2018-10-26 10:30:00,117.28,117.28,116.8,116.87,40893.0,114.7014,114.7014,114.2319,114.3004,40893.0
2018-10-26 11:00:00,116.87,118.38,116.87,118.38,13495.0,114.3004,115.7772,114.3004,115.7772,13495.0
2018-10-26 11:30:00,118.4,118.77,118.16,118.41,8209.0,115.7968,116.1586,115.562,115.8065,8209.0
2018-10-26 12:00:00,118.33,118.61,118.12,118.33,35815.0,115.7283,116.0021,115.5229,115.7283,35815.0
2018-10-26 12:30:00,118.34,119.43,118.28,119.22,16562.0,115.7381,116.8041,115.6794,116.5987,16562.0
2018-10-26 13:00:00,119.22,120.05,119.22,119.64,9846.0,116.5987,117.4105,116.5987,117.0095,9846.0
2018-10-26 13:30:00,119.45,119.45,118.72,119.26,16574.0,116.8237,116.8237,116.1097,116.6379,16574.0
2018-10-26 14:00:00,119.25,119.36,118.52,118.8,11672.0,116.6281,116.7357,115.9141,116.188,11672.0
2018-10-26 14:30:00,118.73,119.3,117.71,117.72,10461.0,116.1195,116.677,115.1219,115.1317,10461.0
2018-10-26 15:00:00,117.78,118.73,117.42,118.58,31760.0,115.1904,116.1195,114.8383,115.9728,31760.0
2018-10-26 15:30:00,118.54,119.2,118.01,118.44,33029.0,115.9337,116.5792,115.4153,115.8359,33029.0
2018-10-29 09:30:00,120.03,121.47,119.81,121.32,24199.0,117.3909,118.7993,117.1758,118.6526,24199.0
2018-10-29 10:00:00,121.36,123.13,120.93,123.05,65540.0,118.6917,120.4228,118.2711,120.3445,65540.0
2018-10-29 10:30:00,123.17,123.47,121.01,121.48,23974.0,120.4619,120.7553,118.3494,118.809,23974.0
2018-10-29 11:00:00,121.53,121.78,120.8,121.75,35076.0,118.8579,119.1024,118.144,119.0731,35076.0
2018-10-29 11:30:00,121.82,121.9,120.71,120.85,22566.0,119.1416,119.2198,118.056,118.1929,22566.0
2018-10-29 12:00:00,120.87,121.07,119.95,120.27,24336.0,118.2125,118.4081,117.3127,117.6256,24336.0
2018-10-29 12:30:00,120.38,121.29,120.19,121.13,21666.0,117.7332,118.6232,117.5474,118.4667,21666.0
2018-10-29 13:00:00,121.24,121.55,121.18,121.38,8606.0,118.5743,118.8775,118.5156,118.7112,8606.0
2018-10-29 13:30:00,121.42,121.8,121.24,121.41,17397.0,118.7504,119.122,118.5743,118.7406,17397.0
2018-10-29 14:00:00,121.39,121.62,120.3,120.38,12077.0,118.721,118.946,117.655,117.7332,12077.0
2018-10-29 14:30:00,120.38,120.55,120.0,120.12,18320.0,117.7332,117.8995,117.3616,117.4789,18320.0
2018-10-29 15:00:00,120.11,120.16,119.03,119.24,34095.0,117.4692,117.5181,116.4129,116.6183,34095.0
2018-10-29 15:30:00,119.24,119.61,118.27,119.27,158025.0,116.6183,116.9802,115.6696,116.6476,158025.0
2018-10-30 09:30:00,119.72,121.8,118.72,121.62,18939.0,117.0877,119.122,116.1097,118.946,18939.0
2018-10-30 10:00:00,122.18,123.19,121.33,122.15,19612.0,119.4937,120.4814,118.6623,119.4643,19612.0
2018-10-30 10:30:00,122.15,122.22,121.27,121.78,16830.0,119.4643,119.5328,118.6037,119.1024,16830.0
2018-10-30 11:00:00,121.78,122.75,121.56,122.54,18724.0,119.1024,120.0511,118.8873,119.8457,18724.0
2018-10-30 11:30:00,122.58,123.28,122.48,122.6,10955.0,119.8849,120.5695,119.7871,119.9044,10955.0
2018-10-30 12:00:00,122.77,123.21,122.42,123.07,25271.0,120.0707,120.501,119.7284,120.3641,25271.0
2018-10-30 12:30:00,123.14,123.62,122.78,122.87,21219.0,120.4325,120.902,120.0805,120.1685,21219.0
2018-10-30 13:00:00,122.87,123.32,122.65,122.85,24037.0,120.1685,120.6086,119.9533,120.1489,24037.0
2018-10-30 13:30:00,122.91,123.72,122.65,123.58,17170.0,120.2076,120.9998,119.9533,120.8629,17170.0
2018-10-30 14:00:00,123.5,123.64,122.96,123.09,13981.0,120.7846,120.9216,120.2565,120.3836,13981.0
2018-10-30 14:30:00,123.09,124.06,123.07,123.96,21919.0,120.3836,121.3323,120.3641,121.2345,21919.0
2018-10-30 15:00:00,123.96,124.8,123.54,124.58,33365.0,121.2345,122.056,120.8238,121.8409,33365.0
2018-10-30 15:30:00,124.65,124.83,124.07,124.44,60853.0,121.9093,122.0854,121.3421,121.704,60853.0
2018-10-31 09:30:00,125.55,127.97,125.13,127.97,47425.0,122.7896,125.1563,122.3788,125.1563,47425.0
2018-10-31 10:00:00,127.97,127.97,126.16,127.06,57142.0,125.1563,125.1563,123.3861,124.2664,57142.0
2018-10-31 10:30:00,127.2,127.46,125.6,125.66,37992.0,124.4033,124.6576,122.8385,122.8971,37992.0
2018-10-31 11:00:00,125.66,125.96,125.37,125.64,21949.0,122.8971,123.1905,122.6135,122.8776,21949.0
2018-10-31 11:30:00,125.55,125.55,124.62,124.75,25179.0,122.7896,122.7896,121.88,122.0071,25179.0
2018-10-31 12:00:00,124.75,125.46,124.19,125.28,27428.0,122.0071,122.7015,121.4595,122.5255,27428.0
2018-10-31 12:30:00,125.3,126.39,125.28,126.04,22312.0,122.5451,123.6111,122.5255,123.2688,22312.0
2018-10-31 13:00:00,126.31,126.63,126.21,126.21,19145.0,123.5328,123.8458,123.435,123.435,19145.0
2018-10-31 13:30:00,126.18,126.7,125.99,126.41,11692.0,123.4057,123.9143,123.2199,123.6306,11692.0
2018-10-31 14:00:00,126.36,127.39,126.16,126.83,24678.0,123.5817,124.5891,123.3861,124.0414,24678.0
2018-10-31 14:30:00,126.81,127.23,126.49,126.65,19027.0,124.0219,124.4326,123.7089,123.8654,19027.0
2018-10-31 15:00:00,126.65,126.85,125.88,126.17,35906.0,123.8654,124.061,123.1123,123.3959,35906.0
2018-10-31 15:30:00,126.08,126.35,125.55,125.68,85976.0,123.3079,123.572,122.7896,122.9167,85976.0
2018-11-01 09:30:00,126.83,129.47,126.5,129.09,84711.0,124.0414,126.6234,123.7187,126.2517,84711.0
2018-11-01 10:00:00,129.25,130.19,128.49,130.09,36955.0,126.4082,127.3275,125.6649,127.2297,36955.0
2018-11-01 10:30:00,130.09,131.2,129.79,130.83,21771.0,127.2297,128.3153,126.9363,127.9535,21771.0
2018-11-01 11:00:00,130.83,131.1,130.16,130.96,29360.0,127.9535,128.2175,127.2982,128.0806,29360.0
2018-11-01 11:30:00,131.0,131.8,130.6,131.19,26158.0,128.1197,128.9021,127.7285,128.3056,26158.0
2018-11-01 12:00:00,131.2,131.39,130.39,130.7,13572.0,128.3153,128.5012,127.5231,127.8263,13572.0
2018-11-01 12:30:00,130.78,130.98,130.26,130.98,29990.0,127.9046,128.1002,127.396,128.1002,29990.0
2018-11-01 13:00:00,130.94,131.15,130.6,130.86,32066.0,128.061,128.2664,127.7285,127.9828,32066.0
2018-11-01 13:30:00,130.85,131.1,130.58,130.78,22810.0,127.973,128.2175,127.709,127.9046,22810.0
2018-11-01 14:00:00,130.8,131.82,130.62,131.82,16790.0,127.9241,128.9217,127.7481,128.9217,16790.0
2018-11-01 14:30:00,131.82,132.2,131.64,132.01,27586.0,128.9217,129.2933,128.7457,129.1075,27586.0
2018-11-01 15:00:00,132.01,132.07,131.56,132.07,18876.0,129.1075,129.1662,128.6674,129.1662,18876.0
2018-11-01 15:30:00,132.08,132.08,131.5,131.54,78703.0,129.176,129.176,128.6087,128.6479,78703.0
2018-11-02 09:30:00,132.75,133.69,132.47,133.36,27421.0,129.8313,130.7506,129.5574,130.4278,27421.0
2018-11-02 10:00:00,133.34,133.34,131.49,131.56,19023.0,130.4083,130.4083,128.599,128.6674,19023.0
2018-11-02 10:30:00,131.51,132.77,131.08,132.58,19620.0,128.6185,129.8508,128.198,129.665,19620.0
2018-11-02 11:00:00,132.76,133.04,131.88,132.09,52224.0,129.841,130.1149,128.9804,129.1858,52224.0
2018-11-02 11:30:00,132.09,132.66,131.88,132.5,22321.0,129.1858,129.7432,128.9804,129.5867,22321.0
2018-11-02 12:00:00,132.57,132.77,131.34,131.59,45096.0,129.6552,129.8508,128.4523,128.6968,45096.0
2018-11-02 12:30:00,131.59,131.72,130.8,131.27,13033.0,128.6968,128.8239,127.9241,128.3838,13033.0
2018-11-02 13:00:00,131.52,132.14,131.06,131.18,22939.0,128.6283,129.2347,128.1784,128.2958,22939.0
2018-11-02 13:30:00,131.17,131.58,130.72,130.76,30480.0,128.286,128.687,127.8459,127.885,30480.0
2018-11-02 14:00:00,130.87,131.07,129.88,131.06,23462.0,127.9926,128.1882,127.0244,128.1784,23462.0
2018-11-02 14:30:00,131.01,131.31,130.82,131.16,25877.0,128.1295,128.4229,127.9437,128.2762,25877.0
2018-11-02 15:00:00,131.25,131.3,130.73,131.13,29795.0,128.3642,128.4131,127.8557,128.2469,29795.0
2018-11-02 15:30:00,131.04,131.39,130.83,131.03,46887.0,128.1588,128.5012,127.9535,128.1491,46887.0
2018-11-05 09:30:00,130.31,132.09,130.31,131.27,34514.0,127.4449,129.1858,127.4449,128.3838,34514.0
2018-11-05 10:00:00,131.09,131.13,129.27,130.5,33297.0,128.2077,128.2469,126.4278,127.6307,33297.0
2018-11-05 10:30:00,130.78,131.75,130.56,131.75,16756.0,127.9046,128.8532,127.6894,128.8532,16756.0
2018-11-05 11:00:00,131.69,132.17,130.56,130.56,15120.0,128.7946,129.264,127.6894,127.6894,15120.0
2018-11-05 11:30:00,130.56,131.3,130.18,131.2,9973.0,127.6894,128.4131,127.3178,128.3153,9973.0
2018-11-05 12:00:00,131.32,131.48,131.03,131.44,8451.0,128.4327,128.5892,128.1491,128.5501,8451.0
2018-11-05 12:30:00,131.26,131.48,130.32,130.68,11372.0,128.374,128.5892,127.4547,127.8068,11372.0
2018-11-05 13:00:00,130.68,130.73,130.3,130.54,6928.0,127.8068,127.8557,127.4351,127.6698,6928.0
2018-11-05 13:30:00,130.49,130.68,130.28,130.58,12518.0,127.6209,127.8068,127.4156,127.709,12518.0
2018-11-05 14:00:00,130.58,131.23,130.49,131.18,3196.0,127.709,128.3447,127.6209,128.2958,3196.0
2018-11-05 14:30:00,131.22,131.91,131.21,131.74,6486.0,128.3349,129.0097,128.3251,128.8435,6486.0
2018-11-05 15:00:00,131.75,131.91,131.07,131.18,18277.0,128.8532,129.0097,128.1882,128.2958,18277.0
2018-11-05 15:30:00,131.19,131.2,130.35,130.43,57000.0,128.3056,128.3153,127.484,127.5623,57000.0
2018-11-06 09:30:00,129.89,132.92,129.89,132.83,46678.0,127.0341,129.9975,127.0341,129.9095,46678.0
2018-11-06 10:00:00,132.85,133.01,131.68,132.65,16902.0,129.9291,130.0855,128.7848,129.7335,16902.0
2018-11-06 10:30:00,132.64,134.27,132.63,134.09,16817.0,129.7237,131.3178,129.7139,131.1418,16817.0
2018-11-06 11:00:00,133.94,133.96,132.95,133.3,14324.0,130.9951,131.0146,130.0269,130.3692,14324.0
2018-11-06 11:30:00,133.23,133.24,132.45,132.85,11607.0,130.3007,130.3105,129.5378,129.9291,11607.0
2018-11-06 12:00:00,132.87,133.29,132.86,133.02,8725.0,129.9486,130.3594,129.9388,130.0953,8725.0
2018-11-06 12:30:00,133.03,133.49,132.1,132.72,25705.0,130.1051,130.555,129.1955,129.8019,25705.0
2018-11-06 13:00:00,132.8,133.12,132.63,132.89,12846.0,129.8802,130.1931,129.7139,129.9682,12846.0
2018-11-06 13:30:00,132.78,133.93,132.65,133.72,12727.0,129.8606,130.9853,129.7335,130.7799,12727.0
2018-11-06 14:00:00,133.73,133.84,132.82,133.07,16365.0,130.7897,130.8973,129.8997,130.1442,16365.0
2018-11-06 14:30:00,133.08,133.43,132.7,132.8,23951.0,130.154,130.4963,129.7824,129.8802,23951.0
2018-11-06 15:00:00,132.7,133.01,132.47,132.67,15041.0,129.7824,130.0855,129.5574,129.753,15041.0
2018-11-06 15:30:00,132.75,132.91,131.96,132.66,41053.0,129.8313,129.9877,129.0586,129.7432,41053.0
2018-11-07 09:30:00,134.62,134.68,132.58,132.81,53258.0,131.6601,131.7188,129.665,129.8899,53258.0
2018-11-07 10:00:00,132.95,132.96,130.96,131.32,27776.0,130.0269,130.0366,128.0806,128.4327,27776.0
2018-11-07 10:30:00,131.31,131.42,129.96,130.3,24263.0,128.4229,128.5305,127.1026,127.4351,24263.0
2018-11-07 11:00:00,130.18,130.72,129.69,130.16,22934.0,127.3178,127.8459,126.8385,127.2982,22934.0
2018-11-07 11:30:00,130.23,130.5,129.93,130.27,14166.0,127.3667,127.6307,127.0733,127.4058,14166.0
2018-11-07 12:00:00,130.25,130.31,128.68,129.12,44500.0,127.3862,127.4449,125.8507,126.2811,44500.0
2018-11-07 12:30:00,129.13,129.6,128.78,129.38,21032.0,126.2908,126.7505,125.9485,126.5353,21032.0
2018-11-07 13:00:00,129.3,129.46,128.83,129.08,17924.0,126.4571,126.6136,125.9974,126.2419,17924.0
2018-11-07 13:30:00,129.09,129.16,127.91,128.25,37042.0,126.2517,126.3202,125.0977,125.4302,37042.0
2018-11-07 14:00:00,128.33,129.2,128.33,129.2,15130.0,125.5084,126.3593,125.5084,126.3593,15130.0
2018-11-07 14:30:00,129.21,129.68,128.86,129.2,26416.0,126.3691,126.8288,126.0268,126.3593,26416.0
2018-11-07 15:00:00,129.24,130.35,129.23,130.11,18277.0,126.3984,127.484,126.3886,127.2493,18277.0
2018-11-07 15:30:00,130.11,130.23,129.08,129.37,113929.0,127.2493,127.3667,126.2419,126.5256,113929.0
2018-11-08 09:30:00,128.53,130.74,128.53,130.35,18135.0,125.704,127.8654,125.704,127.484,18135.0
2018-11-08 10:00:00,130.55,130.81,129.37,130.01,32227.0,127.6796,127.9339,126.5256,127.1515,32227.0
2018-11-08 10:30:00,129.92,130.12,128.19,128.25,31238.0,127.0635,127.2591,125.3715,125.4302,31238.0
2018-11-08 11:00:00,128.31,128.6,127.9,128.38,21930.0,125.4889,125.7725,125.0879,125.5573,21930.0
2018-11-08 11:30:00,128.35,129.74,128.35,129.74,16797.0,125.528,126.8874,125.528,126.8874,16797.0
2018-11-08 12:00:00,129.83,130.23,129.14,129.27,20822.0,126.9755,127.3667,126.3006,126.4278,20822.0
2018-11-08 12:30:00,129.2,129.41,128.99,129.3,38432.0,126.3593,126.5647,126.1539,126.4571,38432.0
2018-11-08 13:00:00,129.34,129.46,128.99,129.15,26312.0,126.4962,126.6136,126.1539,126.3104,26312.0
2018-11-08 13:30:00,129.13,129.14,128.77,128.8,16359.0,126.2908,126.3006,125.9388,125.9681,16359.0
2018-11-08 14:00:00,128.8,129.07,128.11,128.11,18362.0,125.9681,126.2322,125.2933,125.2933,18362.0
2018-11-08 14:30:00,128.09,128.22,127.94,128.0,15666.0,125.2737,125.4009,125.127,125.1857,15666.0
2018-11-08 15:00:00,128.0,128.45,127.83,127.83,46217.0,125.1857,125.6258,125.0194,125.0194,46217.0
2018-11-08 15:30:00,127.67,127.94,127.07,127.4,116702.0,124.8629,125.127,124.2761,124.5989,116702.0
2018-11-09 09:30:00,126.41,126.76,125.33,125.61,9243.0,123.6306,123.973,122.5744,122.8482,9243.0
2018-11-09 10:00:00,125.59,125.87,124.48,124.79,29584.0,122.8287,123.1025,121.7431,122.0463,29584.0
2018-11-09 10:30:00,124.86,125.39,124.53,125.15,19143.0,122.1147,122.6331,121.792,122.3984,19143.0
2018-11-09 11:00:00,125.36,125.76,124.08,125.73,51731.0,122.6037,122.9949,121.3519,122.9656,51731.0
2018-11-09 11:30:00,125.63,126.23,125.37,125.49,11902.0,122.8678,123.4546,122.6135,122.7309,11902.0
2018-11-09 12:00:00,125.49,126.03,125.21,125.68,25386.0,122.7309,123.259,122.457,122.9167,25386.0
2018-11-09 12:30:00,125.87,127.04,125.85,126.85,51420.0,123.1025,124.2468,123.083,124.061,51420.0
2018-11-09 13:00:00,126.88,126.95,126.22,126.32,14373.0,124.0903,124.1588,123.4448,123.5426,14373.0
2018-11-09 13:30:00,126.3,126.74,126.02,126.64,25321.0,123.5231,123.9534,123.2492,123.8556,25321.0
2018-11-09 14:00:00,126.76,127.08,126.36,126.39,13698.0,123.973,124.2859,123.5817,123.6111,13698.0
2018-11-09 14:30:00,126.34,127.82,126.33,127.57,48685.0,123.5622,125.0096,123.5524,124.7651,48685.0
2018-11-09 15:00:00,127.58,127.58,126.28,126.62,37378.0,124.7749,124.7749,123.5035,123.836,37378.0
2018-11-09 15:30:00,126.75,127.22,126.7,126.92,57080.0,123.9632,124.4228,123.9143,124.1294,57080.0
2018-11-12 09:30:00,127.18,127.18,124.5,124.94,26179.0,124.3837,124.3837,121.7626,122.193,26179.0
2018-11-12 10:00:00,124.74,125.67,124.26,124.38,44893.0,121.9974,122.9069,121.5279,121.6453,44893.0
2018-11-12 10:30:00,124.2,124.48,123.45,123.89,49646.0,121.4692,121.7431,120.7357,121.1661,49646.0
2018-11-12 11:00:00,124.05,124.05,122.99,123.45,15428.0,121.3225,121.3225,120.2858,120.7357,15428.0
2018-11-12 11:30:00,123.45,124.6,123.25,124.6,39119.0,120.7357,121.8604,120.5401,121.8604,39119.0
2018-11-12 12:00:00,124.41,125.16,124.41,125.05,9668.0,121.6746,122.4081,121.6746,122.3006,9668.0
2018-11-12 12:30:00,124.95,125.33,124.77,125.14,17020.0,122.2027,122.5744,122.0267,122.3886,17020.0
2018-11-12 13:00:00,125.14,125.19,124.04,124.32,26260.0,122.3886,122.4375,121.3128,121.5866,26260.0
2018-11-12 13:30:00,124.07,125.44,124.07,125.27,4432.0,121.3421,122.682,121.3421,122.5157,4432.0
2018-11-12 14:00:00,125.28,125.67,125.09,125.64,6094.0,122.5255,122.9069,122.3397,122.8776,6094.0
2018-11-12 14:30:00,125.65,126.64,125.49,126.12,26039.0,122.8874,123.8556,122.7309,123.347,26039.0
2018-11-12 15:00:00,125.81,126.03,125.39,125.75,15847.0,123.0438,123.259,122.6331,122.9852,15847.0
2018-11-12 15:30:00,125.7,125.72,124.62,124.79,41426.0,122.9363,122.9558,121.88,122.0463,41426.0
2018-11-13 09:30:00,125.07,126.03,124.63,125.82,36041.0,122.3201,123.259,121.8898,123.0536,36041.0
2018-11-13 10:00:00,125.72,126.29,124.95,125.11,18770.0,122.9558,123.5133,122.2027,122.3592,18770.0
2018-11-13 10:30:00,125.13,127.19,125.11,127.19,11008.0,122.3788,124.3935,122.3592,124.3935,11008.0
2018-11-13 11:00:00,127.31,127.8,126.58,126.73,22493.0,124.5109,124.9901,123.7969,123.9436,22493.0
2018-11-13 11:30:00,126.59,126.77,125.74,126.25,19729.0,123.8067,123.9827,122.9754,123.4742,19729.0
2018-11-13 12:00:00,126.49,126.57,125.45,125.57,15923.0,123.7089,123.7871,122.6918,122.8091,15923.0
2018-11-13 12:30:00,125.61,125.61,124.42,124.42,23895.0,122.8482,122.8482,121.6844,121.6844,23895.0
2018-11-13 13:00:00,124.52,124.86,124.0,124.61,19441.0,121.7822,122.1147,121.2736,121.8702,19441.0
2018-11-13 13:30:00,124.62,124.82,123.94,123.94,20346.0,121.88,122.0756,121.215,121.215,20346.0
2018-11-13 14:00:00,124.11,124.11,123.34,123.79,15681.0,121.3812,121.3812,120.6281,121.0683,15681.0
2018-11-13 14:30:00,123.9,124.37,123.38,123.71,16169.0,121.1758,121.6355,120.6673,120.99,16169.0
2018-11-13 15:00:00,123.68,124.27,123.6,124.15,25317.0,120.9607,121.5377,120.8824,121.4203,25317.0
2018-11-13 15:30:00,124.13,124.6,123.86,124.55,77399.0,121.4008,121.8604,121.1367,121.8115,77399.0
2018-11-14 09:30:00,125.99,127.66,125.68,126.94,13283.0,123.2199,124.8532,122.9167,124.149,13283.0
2018-11-14 10:00:00,126.96,127.4,125.84,125.91,17008.0,124.1686,124.5989,123.0732,123.1416,17008.0
2018-11-14 10:30:00,125.99,126.37,124.95,124.95,13851.0,123.2199,123.5915,122.2027,122.2027,13851.0
2018-11-14 11:00:00,125.0,125.5,124.84,125.22,13527.0,122.2516,122.7407,122.0952,122.4668,13527.0
2018-11-14 11:30:00,125.31,125.59,124.25,124.88,17606.0,122.5548,122.8287,121.5181,122.1343,17606.0
2018-11-14 12:00:00,125.35,125.35,124.4,125.01,13511.0,122.594,122.594,121.6648,122.2614,13511.0
2018-11-14 12:30:00,125.01,125.01,124.15,124.35,19951.0,122.2614,122.2614,121.4203,121.6159,19951.0
2018-11-14 13:00:00,124.54,124.95,124.15,124.23,11175.0,121.8018,122.2027,121.4203,121.4986,11175.0
2018-11-14 13:30:00,124.23,124.56,123.89,124.38,23726.0,121.4986,121.8213,121.1661,121.6453,23726.0
2018-11-14 14:00:00,124.51,125.49,123.78,124.97,22243.0,121.7724,122.7309,121.0585,122.2223,22243.0
2018-11-14 14:30:00,124.82,124.95,123.95,124.46,31757.0,122.0756,122.2027,121.2247,121.7235,31757.0
2018-11-14 15:00:00,124.36,125.07,124.29,124.64,32387.0,121.6257,122.3201,121.5573,121.8996,32387.0
2018-11-14 15:30:00,124.59,124.6,123.83,123.96,83535.0,121.8507,121.8604,121.1074,121.2345,83535.0
2018-11-15 09:30:00,123.75,124.99,122.63,124.19,12054.0,121.0291,122.2419,119.9338,121.4595,12054.0
2018-11-15 10:00:00,123.93,124.17,123.31,123.45,27521.0,121.2052,121.4399,120.5988,120.7357,27521.0
2018-11-15 10:30:00,123.45,123.45,122.56,122.79,22917.0,120.7357,120.7357,119.8653,120.0902,22917.0
2018-11-15 11:00:00,122.98,123.6,122.71,123.57,17952.0,120.2761,120.8824,120.012,120.8531,17952.0
2018-11-15 11:30:00,123.75,124.05,123.59,123.75,22437.0,121.0291,121.3225,120.8727,121.0291,22437.0
2018-11-15 12:00:00,123.88,123.88,122.99,123.17,19249.0,121.1563,121.1563,120.2858,120.4619,19249.0
2018-11-15 12:30:00,123.39,124.42,123.18,123.78,44204.0,120.677,121.6844,120.4717,121.0585,44204.0
2018-11-15 13:00:00,123.79,124.29,123.07,124.29,23479.0,121.0683,121.5573,120.3641,121.5573,23479.0
2018-11-15 13:30:00,124.64,125.18,124.44,125.01,18677.0,121.8996,122.4277,121.704,122.2614,18677.0
2018-11-15 14:00:00,125.14,125.46,124.71,125.18,30690.0,122.3886,122.7015,121.968,122.4277,30690.0
2018-11-15 14:30:00,125.17,125.41,124.58,124.95,21024.0,122.4179,122.6526,121.8409,122.2027,21024.0
2018-11-15 15:00:00,124.92,124.92,124.06,124.06,25943.0,122.1734,122.1734,121.3323,121.3323,25943.0
2018-11-15 15:30:00,124.19,124.6,123.67,123.97,89469.0,121.4595,121.8604,120.9509,121.2443,89469.0
2018-11-16 09:30:00,123.45,125.3,123.45,125.11,21417.0,120.7357,122.5451,120.7357,122.3592,21417.0
2018-11-16 10:00:00,125.22,125.34,124.12,124.97,23921.0,122.4668,122.5842,121.391,122.2223,23921.0
2018-11-16 10:30:00,125.03,127.35,125.03,126.39,44920.0,122.281,124.55,122.281,123.6111,44920.0
2018-11-16 11:00:00,126.06,126.15,125.58,125.73,10257.0,123.2883,123.3764,122.8189,122.9656,10257.0
2018-11-16 11:30:00,125.76,125.76,124.68,125.0,94779.0,122.9949,122.9949,121.9387,122.2516,94779.0
2018-11-16 12:00:00,125.0,125.91,124.76,125.87,8707.0,122.2516,123.1416,122.0169,123.1025,8707.0
2018-11-16 12:30:00,125.84,127.32,125.67,127.15,13912.0,123.0732,124.5206,122.9069,124.3544,13912.0
2018-11-16 13:00:00,127.1,127.15,126.14,126.14,16233.0,124.3055,124.3544,123.3666,123.3666,16233.0
2018-11-16 13:30:00,126.01,126.5,125.66,126.48,12646.0,123.2394,123.7187,122.8971,123.6991,12646.0
2018-11-16 14:00:00,126.45,126.75,126.16,126.47,11590.0,123.6698,123.9632,123.3861,123.6893,11590.0
2018-11-16 14:30:00,126.4,126.72,125.63,125.86,30084.0,123.6209,123.9338,122.8678,123.0927,30084.0
2018-11-16 15:00:00,125.9,126.69,125.8,126.56,48592.0,123.1319,123.9045,123.0341,123.7774,48592.0
2018-11-16 15:30:00,126.5,126.5,125.75,125.91,131355.0,123.7187,123.7187,122.9852,123.1416,131355.0
2018-11-19 09:30:00,125.74,126.58,125.43,126.58,10720.0,122.9754,123.7969,122.6722,123.7969,10720.0
2018-11-19 10:00:00,127.16,127.16,125.75,125.75,7480.0,124.3642,124.3642,122.9852,122.9852,7480.0
2018-11-19 10:30:00,125.81,126.88,125.79,125.81,29578.0,123.0438,124.0903,123.0243,123.0438,29578.0
2018-11-19 11:00:00,126.14,126.19,124.46,125.26,46636.0,123.3666,123.4155,121.7235,122.5059,46636.0
2018-11-19 11:30:00,125.08,125.57,124.91,125.07,21355.0,122.3299,122.8091,122.1636,122.3201,21355.0
2018-11-19 12:00:00,125.08,125.28,124.45,124.71,25740.0,122.3299,122.5255,121.7137,121.968,25740.0
2018-11-19 12:30:00,124.66,125.03,124.05,124.73,14093.0,121.9191,122.281,121.3225,121.9876,14093.0
2018-11-19 13:00:00,124.54,124.89,124.0,124.0,4922.0,121.8018,122.1441,121.2736,121.2736,4922.0
2018-11-19 13:30:00,123.93,124.45,123.73,123.9,8245.0,121.2052,121.7137,121.0096,121.1758,8245.0
2018-11-19 14:00:00,123.81,124.55,123.34,124.43,10115.0,121.0878,121.8115,120.6281,121.6942,10115.0
2018-11-19 14:30:00,124.3,124.78,124.17,124.73,12022.0,121.567,122.0365,121.4399,121.9876,12022.0
2018-11-19 15:00:00,124.63,124.91,124.34,124.57,11693.0,121.8898,122.1636,121.6062,121.8311,11693.0
2018-11-19 15:30:00,124.51,124.61,123.34,123.77,47159.0,121.7724,121.8702,120.6281,121.0487,47159.0
2018-11-20 09:30:00,122.53,122.53,121.18,121.48,20299.0,119.836,119.836,118.5156,118.809,20299.0
2018-11-20 10:00:00,121.64,122.99,121.23,122.88,52069.0,118.9655,120.2858,118.5645,120.1783,52069.0
2018-11-20 10:30:00,122.74,124.02,122.35,123.84,9443.0,120.0413,121.2932,119.6599,121.1172,9443.0
2018-11-20 11:00:00,123.87,124.24,122.14,122.23,8161.0,121.1465,121.5084,119.4545,119.5426,8161.0
2018-11-20 11:30:00,122.35,123.19,121.88,122.27,13100.0,119.6599,120.4814,119.2002,119.5817,13100.0
2018-11-20 12:00:00,122.56,122.65,121.39,121.99,24939.0,119.8653,119.9533,118.721,119.3078,24939.0
2018-11-20 12:30:00,121.87,122.14,121.15,121.17,7984.0,119.1905,119.4545,118.4863,118.5059,7984.0
2018-11-20 13:00:00,121.13,121.46,120.75,121.26,11183.0,118.4667,118.7895,118.0951,118.5939,11183.0
2018-11-20 13:30:00,121.22,121.43,120.7,120.93,6306.0,118.5548,118.7601,118.0462,118.2711,6306.0
2018-11-20 14:00:00,120.69,121.11,120.42,120.79,15446.0,118.0364,118.4472,117.7723,118.1342,15446.0
2018-11-20 14:30:00,120.86,121.69,120.71,121.06,10583.0,118.2027,119.0144,118.056,118.3983,10583.0
2018-11-20 15:00:00,121.09,121.55,120.49,121.4,17651.0,118.4276,118.8775,117.8408,118.7308,17651.0
2018-11-20 15:30:00,121.36,121.72,120.96,121.12,30457.0,118.6917,119.0438,118.3005,118.457,30457.0
2018-11-21 09:30:00,121.25,123.11,120.65,122.12,7730.0,118.5841,120.4032,117.9973,119.435,7730.0
2018-11-21 10:00:00,122.34,124.8,122.33,124.46,8546.0,119.6501,122.056,119.6404,121.7235,8546.0
2018-11-21 10:30:00,124.34,124.6,123.81,123.81,4894.0,121.6062,121.8604,121.0878,121.0878,4894.0
2018-11-21 11:00:00,123.69,124.56,123.52,124.03,20721.0,120.9705,121.8213,120.8042,121.303,20721.0
2018-11-21 11:30:00,124.03,125.21,123.81,124.8,12528.0,121.303,122.457,121.0878,122.056,12528.0
2018-11-21 12:00:00,124.97,125.35,124.71,124.93,13000.0,122.2223,122.594,121.968,122.1832,13000.0
2018-11-21 12:30:00,124.92,124.92,124.41,124.73,3071.0,122.1734,122.1734,121.6746,121.9876,3071.0
2018-11-21 13:00:00,124.8,125.0,124.41,124.72,25840.0,122.056,122.2516,121.6746,121.9778,25840.0
2018-11-21 13:30:00,124.63,124.87,124.56,124.87,5577.0,121.8898,122.1245,121.8213,122.1245,5577.0
2018-11-21 14:00:00,124.87,124.87,124.23,124.5,2600.0,122.1245,122.1245,121.4986,121.7626,2600.0
2018-11-21 14:30:00,124.59,124.59,123.9,124.16,5821.0,121.8507,121.8507,121.1758,121.4301,5821.0
2018-11-21 15:00:00,124.1,124.45,123.94,124.22,4492.0,121.3714,121.7137,121.215,121.4888,4492.0
2018-11-21 15:30:00,123.89,124.12,123.74,123.8,17238.0,121.1661,121.391,121.0194,121.078,17238.0
2018-11-23 09:30:00,122.48,123.57,122.31,123.24,1695.0,119.7871,120.8531,119.6208,120.5303,1695.0
2018-11-23 10:00:00,122.89,123.9,122.89,123.9,5334.0,120.188,121.1758,120.188,121.1758,5334.0
2018-11-23 10:30:00,123.9,124.41,123.63,123.64,10119.0,121.1758,121.6746,120.9118,120.9216,10119.0
2018-11-23 11:00:00,123.58,123.97,123.38,123.67,7070.0,120.8629,121.2443,120.6673,120.9509,7070.0
2018-11-23 11:30:00,123.58,123.74,123.06,123.34,2691.0,120.8629,121.0194,120.3543,120.6281,2691.0
2018-11-23 12:00:00,123.37,123.39,122.97,123.32,5896.0,120.6575,120.677,120.2663,120.6086,5896.0
2018-11-23 12:30:00,123.14,123.36,122.5,122.51,14003.0,120.4325,120.6477,119.8066,119.8164,14003.0
2018-11-26 09:30:00,124.06,126.18,123.92,126.18,16761.0,121.3323,123.4057,121.1954,123.4057,16761.0
2018-11-26 10:00:00,126.2,126.2,124.52,124.89,8684.0,123.4253,123.4253,121.7822,122.1441,8684.0
2018-11-26 10:30:00,125.14,125.69,124.44,125.69,9550.0,122.3886,122.9265,121.704,122.9265,9550.0
2018-11-26 11:00:00,125.69,126.06,125.32,125.55,19439.0,122.9265,123.2883,122.5646,122.7896,19439.0
2018-11-26 11:30:00,125.55,126.03,125.42,125.76,15601.0,122.7896,123.259,122.6624,122.9949,15601.0
2018-11-26 12:00:00,125.89,126.28,125.89,126.0,4444.0,123.1221,123.5035,123.1221,123.2297,4444.0
2018-11-26 12:30:00,125.87,126.38,125.73,126.38,13328.0,123.1025,123.6013,122.9656,123.6013,13328.0
2018-11-26 13:00:00,126.52,126.92,126.35,126.36,17956.0,123.7382,124.1294,123.572,123.5817,17956.0
2018-11-26 13:30:00,126.22,126.39,125.86,126.33,14845.0,123.4448,123.6111,123.0927,123.5524,14845.0
2018-11-26 14:00:00,126.2,126.44,125.94,126.26,11034.0,123.4253,123.66,123.171,123.4839,11034.0
2018-11-26 14:30:00,126.45,127.16,126.44,126.54,12100.0,123.6698,124.3642,123.66,123.7578,12100.0
2018-11-26 15:00:00,126.49,126.53,126.08,126.34,14716.0,123.7089,123.748,123.3079,123.5622,14716.0
2018-11-26 15:30:00,126.35,126.92,126.26,126.85,43478.0,123.572,124.1294,123.4839,124.061,43478.0
2018-11-27 09:30:00,126.86,128.44,126.02,128.19,20651.0,124.0708,125.616,123.2492,125.3715,20651.0
2018-11-27 10:00:00,128.3,129.54,128.3,129.16,49609.0,125.4791,126.6918,125.4791,126.3202,49609.0
2018-11-27 10:30:00,129.03,130.12,128.89,129.84,30292.0,126.193,127.2591,126.0561,126.9852,30292.0
2018-11-27 11:00:00,129.7,130.11,128.62,129.24,59277.0,126.8483,127.2493,125.7921,126.3984,59277.0
2018-11-27 11:30:00,129.25,129.75,129.0,129.47,18079.0,126.4082,126.8972,126.1637,126.6234,18079.0
2018-11-27 12:00:00,129.53,129.74,128.95,128.96,39731.0,126.682,126.8874,126.1148,126.1246,39731.0
2018-11-27 12:30:00,128.97,129.01,128.35,128.49,50091.0,126.1344,126.1735,125.528,125.6649,50091.0
2018-11-27 13:00:00,128.51,128.8,126.66,126.77,19921.0,125.6845,125.9681,123.8752,123.9827,19921.0
2018-11-27 13:30:00,126.9,126.99,125.75,126.04,24605.0,124.1099,124.1979,122.9852,123.2688,24605.0
2018-11-27 14:00:00,126.16,126.55,125.67,126.09,24168.0,123.3861,123.7676,122.9069,123.3177,24168.0
2018-11-27 14:30:00,126.13,127.0,126.02,126.68,20178.0,123.3568,124.2077,123.2492,123.8947,20178.0
2018-11-27 15:00:00,126.82,127.14,126.48,126.99,11129.0,124.0316,124.3446,123.6991,124.1979,11129.0
2018-11-27 15:30:00,126.95,127.37,126.36,126.63,34876.0,124.1588,124.5695,123.5817,123.8458,34876.0
2018-11-28 09:30:00,127.43,127.43,126.07,126.98,4667.0,124.6282,124.6282,123.2981,124.1881,4667.0
2018-11-28 10:00:00,126.74,126.74,124.74,125.11,7645.0,123.9534,123.9534,121.9974,122.3592,7645.0
2018-11-28 10:30:00,125.08,125.21,124.65,125.15,19306.0,122.3299,122.457,121.9093,122.3984,19306.0
2018-11-28 11:00:00,125.29,125.62,125.06,125.22,27183.0,122.5353,122.858,122.3103,122.4668,27183.0
2018-11-28 11:30:00,125.44,125.59,124.9,125.17,8137.0,122.682,122.8287,122.1538,122.4179,8137.0
2018-11-28 12:00:00,125.26,127.31,125.26,127.31,7414.0,122.5059,124.5109,122.5059,124.5109,7414.0
2018-11-28 12:30:00,127.16,127.65,127.03,127.25,12849.0,124.3642,124.8434,124.237,124.4522,12849.0
2018-11-28 13:00:00,127.21,127.81,126.93,127.71,10280.0,124.4131,124.9999,124.1392,124.9021,10280.0
2018-11-28 13:30:00,127.64,128.06,127.41,127.64,14032.0,124.8336,125.2444,124.6087,124.8336,14032.0
2018-11-28 14:00:00,127.7,128.12,127.48,128.0,15721.0,124.8923,125.3031,124.6771,125.1857,15721.0
2018-11-28 14:30:00,128.0,128.46,127.89,128.15,8430.0,125.1857,125.6356,125.0781,125.3324,8430.0
2018-11-28 15:00:00,128.12,128.51,127.76,128.51,15553.0,125.3031,125.6845,124.951,125.6845,15553.0
2018-11-28 15:30:00,128.55,128.78,128.41,128.58,43782.0,125.7236,125.9485,125.5867,125.7529,43782.0
2018-11-29 09:30:00,127.83,129.27,127.06,127.99,7097.0,125.0194,126.4278,124.2664,125.1759,7097.0
2018-11-29 10:00:00,128.55,128.55,127.95,128.46,13103.0,125.7236,125.7236,125.1368,125.6356,13103.0
2018-11-29 10:30:00,128.66,129.04,128.07,128.45,15426.0,125.8312,126.2028,125.2542,125.6258,15426.0
2018-11-29 11:00:00,128.5,129.94,128.27,129.45,7487.0,125.6747,127.083,125.4498,126.6038,7487.0
2018-11-29 11:30:00,129.32,129.66,129.04,129.66,10149.0,126.4767,126.8092,126.2028,126.8092,10149.0
2018-11-29 12:00:00,129.71,130.88,129.59,130.53,23950.0,126.8581,128.0024,126.7407,127.6601,23950.0
2018-11-29 12:30:00,130.52,130.54,130.02,130.14,11279.0,127.6503,127.6698,127.1613,127.2786,11279.0
2018-11-29 13:00:00,130.08,130.15,129.51,129.66,5829.0,127.22,127.2884,126.6625,126.8092,5829.0
2018-11-29 13:30:00,129.78,130.14,129.67,129.67,7222.0,126.9266,127.2786,126.819,126.819,7222.0
2018-11-29 14:00:00,129.68,130.06,129.43,129.64,12524.0,126.8288,127.2004,126.5842,126.7896,12524.0
2018-11-29 14:30:00,129.8,130.18,129.23,129.33,26835.0,126.9461,127.3178,126.3886,126.4864,26835.0
2018-11-29 15:00:00,129.37,129.37,128.91,129.27,6725.0,126.5256,126.5256,126.0757,126.4278,6725.0
2018-11-29 15:30:00,129.26,129.67,128.76,129.06,27262.0,126.418,126.819,125.929,126.2224,27262.0
2018-11-30 09:30:00,128.37,129.37,126.9,129.0,13744.0,125.5476,126.5256,124.1099,126.1637,13744.0
2018-11-30 10:00:00,128.7,129.78,128.42,129.06,31044.0,125.8703,126.9266,125.5965,126.2224,31044.0
2018-11-30 10:30:00,129.14,129.53,128.6,128.78,17261.0,126.3006,126.682,125.7725,125.9485,17261.0
2018-11-30 11:00:00,128.73,129.42,128.56,128.95,10407.0,125.8996,126.5745,125.7334,126.1148,10407.0
2018-11-30 11:30:00,129.08,129.41,128.78,129.4,20485.0,126.2419,126.5647,125.9485,126.5549,20485.0
2018-11-30 12:00:00,129.32,130.43,129.22,129.92,14181.0,126.4767,127.5623,126.3789,127.0635,14181.0
2018-11-30 12:30:00,129.95,130.06,129.33,129.67,10855.0,127.0928,127.2004,126.4864,126.819,10855.0
2018-11-30 13:00:00,129.4,129.64,129.38,129.43,5170.0,126.5549,126.7896,126.5353,126.5842,5170.0
2018-11-30 13:30:00,129.51,130.03,129.49,129.92,4521.0,126.6625,127.1711,126.6429,127.0635,4521.0
2018-11-30 14:00:00,129.89,130.05,129.81,129.94,6367.0,127.0341,127.1906,126.9559,127.083,6367.0
2018-11-30 14:30:00,129.87,130.05,129.49,129.94,19096.0,127.0146,127.1906,126.6429,127.083,19096.0
2018-11-30 15:00:00,129.76,130.28,129.53,130.09,6600.0,126.907,127.4156,126.682,127.2297,6600.0
2018-11-30 15:30:00,130.02,130.32,129.63,130.06,64437.0,127.1613,127.4547,126.7799,127.2004,64437.0
2018-12-03 09:30:00,132.2,133.7,130.41,130.41,37406.0,129.2933,130.7604,127.5427,127.5427,37406.0
2018-12-03 10:00:00,130.21,130.39,129.46,129.99,30605.0,127.3471,127.5231,126.6136,127.1319,30605.0
2018-12-03 10:30:00,130.08,130.21,129.3,129.34,14675.0,127.22,127.3471,126.4571,126.4962,14675.0
2018-12-03 11:00:00,129.25,129.32,128.26,128.84,14825.0,126.4082,126.4767,125.44,126.0072,14825.0
2018-12-03 11:30:00,129.0,129.21,128.26,128.36,10047.0,126.1637,126.3691,125.44,125.5378,10047.0
2018-12-03 12:00:00,128.36,129.59,128.29,129.45,13011.0,125.5378,126.7407,125.4693,126.6038,13011.0
2018-12-03 12:30:00,129.37,129.64,128.32,128.42,20294.0,126.5256,126.7896,125.4987,125.5965,20294.0
2018-12-03 13:00:00,128.56,129.42,128.56,129.34,12432.0,125.7334,126.5745,125.7334,126.4962,12432.0
2018-12-03 13:30:00,129.25,129.36,128.65,128.66,15254.0,126.4082,126.5158,125.8214,125.8312,15254.0
2018-12-03 14:00:00,128.83,129.11,128.45,128.58,10901.0,125.9974,126.2713,125.6258,125.7529,10901.0
2018-12-03 14:30:00,128.59,128.76,128.33,128.37,16079.0,125.7627,125.929,125.5084,125.5476,16079.0
2018-12-03 15:00:00,128.49,129.22,128.37,129.11,19384.0,125.6649,126.3789,125.5476,126.2713,19384.0
2018-12-03 15:30:00,129.12,129.31,128.5,128.86,50827.0,126.2811,126.4669,125.6747,126.0268,50827.0
2018-12-04 09:30:00,129.2,129.97,127.65,127.75,9899.0,126.3593,127.1124,124.8434,124.9412,9899.0
2018-12-04 10:00:00,127.7,127.7,125.96,126.25,17794.0,124.8923,124.8923,123.1905,123.4742,17794.0
2018-12-04 10:30:00,126.25,126.26,125.25,125.28,15285.0,123.4742,123.4839,122.4962,122.5255,15285.0
2018-12-04 11:00:00,125.16,125.44,123.98,123.98,18528.0,122.4081,122.682,121.2541,121.2541,18528.0
2018-12-04 11:30:00,124.21,124.23,123.26,123.84,22643.0,121.479,121.4986,120.5499,121.1172,22643.0
2018-12-04 12:00:00,123.72,123.72,121.86,122.0,24174.0,120.9998,120.9998,119.1807,119.3176,24174.0
2018-12-04 12:30:00,121.8,122.69,121.8,122.07,17867.0,119.122,119.9924,119.122,119.3861,17867.0
2018-12-04 13:00:00,121.96,121.96,120.86,121.11,27716.0,119.2785,119.2785,118.2027,118.4472,27716.0
2018-12-04 13:30:00,121.12,122.27,121.02,122.25,30893.0,118.457,119.5817,118.3592,119.5621,30893.0
2018-12-04 14:00:00,122.16,122.88,121.92,122.19,28602.0,119.4741,120.1783,119.2394,119.5034,28602.0
2018-12-04 14:30:00,122.16,122.97,121.96,122.21,23171.0,119.4741,120.2663,119.2785,119.523,23171.0
2018-12-04 15:00:00,122.07,122.14,120.52,120.57,32586.0,119.3861,119.4545,117.8702,117.9191,32586.0
2018-12-04 15:30:00,120.53,120.83,119.79,120.0,74019.0,117.8799,118.1733,117.1562,117.3616,74019.0
2018-12-06 09:30:00,118.21,118.21,115.5,115.5,86002.0,115.6109,115.6109,112.9605,112.9605,86002.0
2018-12-06 10:00:00,115.71,118.71,115.71,117.16,42376.0,113.1659,116.0999,113.1659,114.584,42376.0
2018-12-06 10:30:00,117.19,117.19,115.42,115.55,145652.0,114.6134,114.6134,112.8823,113.0094,145652.0
2018-12-06 11:00:00,115.5,115.83,114.26,114.92,116556.0,112.9605,113.2833,111.7478,112.3933,116556.0
2018-12-06 11:30:00,114.87,117.14,114.86,116.98,17406.0,112.3444,114.5645,112.3346,114.408,17406.0
2018-12-06 12:00:00,117.17,117.84,117.1,117.78,22971.0,114.5938,115.2491,114.5253,115.1904,22971.0
2018-12-06 12:30:00,117.7,118.02,116.8,117.78,18753.0,115.1122,115.4251,114.2319,115.1904,18753.0
2018-12-06 13:00:00,117.63,117.63,116.91,117.17,25938.0,115.0437,115.0437,114.3395,114.5938,25938.0
2018-12-06 13:30:00,116.96,118.15,116.46,118.15,18038.0,114.3884,115.5523,113.8994,115.5523,18038.0
2018-12-06 14:00:00,118.36,118.4,117.21,118.13,42168.0,115.7576,115.7968,114.6329,115.5327,42168.0
2018-12-06 14:30:00,118.23,118.24,117.2,118.24,18845.0,115.6305,115.6403,114.6231,115.6403,18845.0
2018-12-06 15:00:00,118.36,118.79,117.99,118.55,38009.0,115.7576,116.1782,115.3958,115.9435,38009.0
2018-12-06 15:30:00,118.69,120.68,118.63,120.44,103879.0,116.0804,118.0266,116.0217,117.7919,103879.0
2018-12-07 09:30:00,120.2,123.72,120.2,122.25,17382.0,117.5572,120.9998,117.5572,119.5621,17382.0
2018-12-07 10:00:00,122.41,122.98,121.48,121.74,27675.0,119.7186,120.2761,118.809,119.0633,27675.0
2018-12-07 10:30:00,121.74,122.38,120.66,122.12,30071.0,119.0633,119.6893,118.0071,119.435,30071.0
2018-12-07 11:00:00,122.3,122.54,120.84,121.21,24753.0,119.611,119.8457,118.1831,118.545,24753.0
2018-12-07 11:30:00,121.21,121.77,120.3,120.3,23736.0,118.545,119.0927,117.655,117.655,23736.0
2018-12-07 12:00:00,120.4,120.81,120.06,120.21,17368.0,117.7528,118.1538,117.4203,117.567,17368.0
2018-12-07 12:30:00,120.19,120.19,119.22,119.85,13617.0,117.5474,117.5474,116.5987,117.2149,13617.0
2018-12-07 13:00:00,119.85,120.29,118.57,119.15,16461.0,117.2149,117.6452,115.963,116.5303,16461.0
2018-12-07 13:30:00,119.15,119.41,118.73,118.76,10677.0,116.5303,116.7846,116.1195,116.1488,10677.0
2018-12-07 14:00:00,118.7,119.18,117.89,118.84,11552.0,116.0902,116.5596,115.298,116.2271,11552.0
2018-12-07 14:30:00,119.01,119.01,117.7,117.7,17747.0,116.3934,116.3934,115.1122,115.1122,17747.0
2018-12-07 15:00:00,117.96,118.23,117.0,118.23,26478.0,115.3664,115.6305,114.4275,115.6305,26478.0
2018-12-07 15:30:00,118.23,118.96,117.51,117.87,40682.0,115.6305,116.3444,114.9263,115.2784,40682.0
2018-12-10 09:30:00,117.77,119.03,117.0,117.29,69462.0,115.1806,116.4129,114.4275,114.7112,69462.0
2018-12-10 10:00:00,117.78,118.44,116.65,116.65,52915.0,115.1904,115.8359,114.0852,114.0852,52915.0
2018-12-10 10:30:00,116.78,117.22,116.31,116.66,29945.0,114.2124,114.6427,113.7527,114.095,29945.0
2018-12-10 11:00:00,116.51,116.7,115.05,116.35,21087.0,113.9483,114.1341,112.5204,113.7918,21087.0
2018-12-10 11:30:00,116.38,116.79,115.72,116.07,52742.0,113.8212,114.2222,113.1757,113.518,52742.0
2018-12-10 12:00:00,116.06,116.22,115.55,115.76,21294.0,113.5082,113.6647,113.0094,113.2148,21294.0
2018-12-10 12:30:00,115.9,117.51,115.86,116.87,22938.0,113.3517,114.9263,113.3126,114.3004,22938.0
2018-12-10 13:00:00,116.82,117.07,115.79,116.66,16532.0,114.2515,114.496,113.2441,114.095,16532.0
2018-12-10 13:30:00,116.66,117.08,116.59,116.76,18108.0,114.095,114.5058,114.0266,114.1928,18108.0
2018-12-10 14:00:00,116.76,116.93,115.95,116.61,21389.0,114.1928,114.3591,113.4006,114.0461,21389.0
2018-12-10 14:30:00,116.58,117.07,116.19,116.54,18131.0,114.0168,114.496,113.6354,113.9777,18131.0
2018-12-10 15:00:00,116.49,116.81,116.29,116.81,17900.0,113.9288,114.2417,113.7332,114.2417,17900.0
2018-12-10 15:30:00,116.92,117.28,116.11,116.31,53418.0,114.3493,114.7014,113.5571,113.7527,53418.0
2018-12-11 09:30:00,118.65,120.51,118.65,119.0,32016.0,116.0413,117.8604,116.0413,116.3836,32016.0
2018-12-11 10:00:00,118.9,120.29,118.9,119.45,30630.0,116.2858,117.6452,116.2858,116.8237,30630.0
2018-12-11 10:30:00,119.67,119.89,118.36,118.61,17005.0,117.0388,117.254,115.7576,116.0021,17005.0
2018-12-11 11:00:00,118.61,118.95,117.66,117.67,16409.0,116.0021,116.3347,115.073,115.0828,16409.0
2018-12-11 11:30:00,117.99,118.42,117.49,117.92,23941.0,115.3958,115.8163,114.9068,115.3273,23941.0
2018-12-11 12:00:00,117.63,117.66,115.97,116.12,48141.0,115.0437,115.073,113.4202,113.5669,48141.0
2018-12-11 12:30:00,116.06,117.28,116.06,117.15,23044.0,113.5082,114.7014,113.5082,114.5742,23044.0
2018-12-11 13:00:00,117.15,117.36,115.71,115.96,26628.0,114.5742,114.7796,113.1659,113.4104,26628.0
2018-12-11 13:30:00,115.98,116.1,114.81,115.22,21704.0,113.43,113.5473,112.2857,112.6867,21704.0
2018-12-11 14:00:00,115.41,116.83,115.41,116.83,15305.0,112.8725,114.2613,112.8725,114.2613,15305.0
2018-12-11 14:30:00,117.13,117.13,116.2,116.66,24219.0,114.5547,114.5547,113.6451,114.095,24219.0
2018-12-11 15:00:00,116.66,117.37,116.34,116.56,20435.0,114.095,114.7894,113.7821,113.9972,20435.0
2018-12-11 15:30:00,116.64,116.79,115.46,115.8,73538.0,114.0755,114.2222,112.9214,113.2539,73538.0
2018-12-12 09:30:00,117.65,119.56,117.65,119.15,22341.0,115.0633,116.9313,115.0633,116.5303,22341.0
2018-12-12 10:00:00,119.15,119.84,118.71,119.84,19847.0,116.5303,117.2051,116.0999,117.2051,19847.0
2018-12-12 10:30:00,119.84,119.84,118.74,119.11,16482.0,117.2051,117.2051,116.1293,116.4912,16482.0
2018-12-12 11:00:00,119.11,119.63,118.65,118.75,11914.0,116.4912,116.9997,116.0413,116.1391,11914.0
2018-12-12 11:30:00,118.76,118.99,118.42,118.92,8888.0,116.1488,116.3738,115.8163,116.3053,8888.0
2018-12-12 12:00:00,119.06,119.38,118.09,118.61,18607.0,116.4423,116.7552,115.4936,116.0021,18607.0
2018-12-12 12:30:00,118.61,119.31,118.46,119.13,11549.0,116.0021,116.6868,115.8554,116.5107,11549.0
2018-12-12 13:00:00,119.2,119.37,118.78,119.04,14283.0,116.5792,116.7454,116.1684,116.4227,14283.0
2018-12-12 13:30:00,119.04,119.09,118.45,118.7,10050.0,116.4227,116.4716,115.8457,116.0902,10050.0
2018-12-12 14:00:00,118.8,118.83,117.71,118.0,20030.0,116.188,116.2173,115.1219,115.4056,20030.0
2018-12-12 14:30:00,117.71,118.41,117.1,117.69,18821.0,115.1219,115.8065,114.5253,115.1024,18821.0
2018-12-12 15:00:00,117.89,118.01,116.75,116.84,40379.0,115.298,115.4153,114.183,114.2711,40379.0
2018-12-12 15:30:00,116.74,117.51,116.0,116.6,75046.0,114.1733,114.9263,113.4495,114.0363,75046.0
2018-12-13 09:30:00,117.08,118.5,116.09,117.34,18095.0,114.5058,115.8946,113.5376,114.7601,18095.0
2018-12-13 10:00:00,117.54,118.49,117.3,118.0,18300.0,114.9557,115.8848,114.7209,115.4056,18300.0
2018-12-13 10:30:00,118.0,118.26,117.39,117.94,12748.0,115.4056,115.6598,114.809,115.3469,12748.0
2018-12-13 11:00:00,117.87,118.14,116.58,117.1,88787.0,115.2784,115.5425,114.0168,114.5253,88787.0
2018-12-13 11:30:00,117.08,117.95,116.79,117.78,23626.0,114.5058,115.3567,114.2222,115.1904,23626.0
2018-12-13 12:00:00,117.69,117.69,117.08,117.4,5740.0,115.1024,115.1024,114.5058,114.8187,5740.0
2018-12-13 12:30:00,117.33,117.86,116.93,116.96,13047.0,114.7503,115.2686,114.3591,114.3884,13047.0
2018-12-13 13:00:00,117.21,117.53,116.7,116.98,21115.0,114.6329,114.9459,114.1341,114.408,21115.0
2018-12-13 13:30:00,116.87,117.11,115.95,116.01,20757.0,114.3004,114.5351,113.4006,113.4593,20757.0
2018-12-13 14:00:00,115.91,116.96,115.91,116.96,26204.0,113.3615,114.3884,113.3615,114.3884,26204.0
2018-12-13 14:30:00,116.94,117.02,116.28,116.47,15067.0,114.3689,114.4471,113.7234,113.9092,15067.0
2018-12-13 15:00:00,116.6,117.3,116.41,116.97,13830.0,114.0363,114.7209,113.8505,114.3982,13830.0
2018-12-13 15:30:00,116.9,117.25,116.66,116.73,48239.0,114.3297,114.672,114.095,114.1635,48239.0
2018-12-14 09:30:00,115.29,118.49,115.29,117.31,18636.0,112.7551,115.8848,112.7551,114.7307,18636.0
2018-12-14 10:00:00,117.27,118.56,117.14,117.94,25397.0,114.6916,115.9532,114.5645,115.3469,25397.0
2018-12-14 10:30:00,118.03,119.3,117.87,118.61,30118.0,115.4349,116.677,115.2784,116.0021,30118.0
2018-12-14 11:00:00,118.6,119.58,118.54,119.44,17162.0,115.9924,116.9508,115.9337,116.8139,17162.0
2018-12-14 11:30:00,119.26,119.46,117.68,117.95,12337.0,116.6379,116.8335,115.0926,115.3567,12337.0
2018-12-14 12:00:00,118.04,118.58,117.98,118.44,10012.0,115.4447,115.9728,115.386,115.8359,10012.0
2018-12-14 12:30:00,118.5,118.82,118.04,118.09,8291.0,115.8946,116.2075,115.4447,115.4936,8291.0
2018-12-14 13:00:00,118.24,118.61,117.9,118.24,9976.0,115.6403,116.0021,115.3078,115.6403,9976.0
2018-12-14 13:30:00,118.25,118.54,117.99,118.32,14615.0,115.6501,115.9337,115.3958,115.7185,14615.0
2018-12-14 14:00:00,118.32,118.39,117.86,118.27,13136.0,115.7185,115.787,115.2686,115.6696,13136.0
2018-12-14 14:30:00,118.37,118.37,117.41,118.12,23482.0,115.7674,115.7674,114.8285,115.5229,23482.0
2018-12-14 15:00:00,118.25,118.57,117.98,118.45,23893.0,115.6501,115.963,115.386,115.8457,23893.0
2018-12-14 15:30:00,118.44,118.52,117.79,118.4,68706.0,115.8359,115.9141,115.2002,115.7968,68706.0
2018-12-17 09:30:00,118.24,119.04,117.33,118.89,33346.0,115.6403,116.4227,114.7503,116.276,33346.0
2018-12-17 10:00:00,119.15,119.5,117.22,117.66,71973.0,116.5303,116.8726,114.6427,115.073,71973.0
2018-12-17 10:30:00,117.82,118.34,117.25,118.07,50465.0,115.2295,115.7381,114.672,115.474,50465.0
2018-12-17 11:00:00,118.2,119.09,117.69,117.88,58063.0,115.6012,116.4716,115.1024,115.2882,58063.0
2018-12-17 11:30:00,117.7,117.7,116.51,117.19,36838.0,115.1122,115.1122,113.9483,114.6134,36838.0
2018-12-17 12:00:00,117.08,117.53,116.96,117.13,8866.0,114.5058,114.9459,114.3884,114.5547,8866.0
2018-12-17 12:30:00,117.04,117.04,115.69,116.06,32232.0,114.4667,114.4667,113.1463,113.5082,32232.0
2018-12-17 13:00:00,116.08,116.93,115.81,116.64,20551.0,113.5278,114.3591,113.2637,114.0755,20551.0
2018-12-17 13:30:00,116.57,116.57,115.13,115.18,17570.0,114.007,114.007,112.5987,112.6476,17570.0
2018-12-17 14:00:00,115.2,115.51,115.05,115.26,14360.0,112.6671,112.9703,112.5204,112.7258,14360.0
2018-12-17 14:30:00,115.2,115.96,115.17,115.82,21749.0,112.6671,113.4104,112.6378,113.2735,21749.0
2018-12-17 15:00:00,115.75,116.12,115.47,115.61,28616.0,113.205,113.5669,112.9312,113.0681,28616.0
2018-12-17 15:30:00,115.53,115.78,115.09,115.77,108015.0,112.9899,113.2344,112.5595,113.2246,108015.0
2018-12-18 09:30:00,116.92,118.4,116.91,117.85,37658.0,114.3493,115.7968,114.3395,115.2589,37658.0
2018-12-18 10:00:00,117.86,118.05,116.29,116.54,31979.0,115.2686,115.4545,113.7332,113.9777,31979.0
2018-12-18 10:30:00,116.53,117.07,116.39,116.82,29095.0,113.9679,114.496,113.831,114.2515,29095.0
2018-12-18 11:00:00,116.75,116.86,116.15,116.3,31057.0,114.183,114.2906,113.5962,113.7429,31057.0
2018-12-18 11:30:00,116.3,116.95,116.07,116.42,26133.0,113.7429,114.3786,113.518,113.8603,26133.0
2018-12-18 12:00:00,116.76,117.39,116.58,117.18,21968.0,114.1928,114.809,114.0168,114.6036,21968.0
2018-12-18 12:30:00,116.99,117.33,116.75,117.27,21931.0,114.4178,114.7503,114.183,114.6916,21931.0
2018-12-18 13:00:00,117.12,117.84,116.82,117.63,15222.0,114.5449,115.2491,114.2515,115.0437,15222.0
2018-12-18 13:30:00,117.65,118.18,117.61,117.68,15743.0,115.0633,115.5816,115.0241,115.0926,15743.0
2018-12-18 14:00:00,117.8,118.54,117.74,118.04,15330.0,115.21,115.9337,115.1513,115.4447,15330.0
2018-12-18 14:30:00,118.19,118.19,116.9,117.12,28196.0,115.5914,115.5914,114.3297,114.5449,28196.0
2018-12-18 15:00:00,117.15,117.47,116.83,117.03,33746.0,114.5742,114.8872,114.2613,114.4569,33746.0
2018-12-18 15:30:00,117.14,117.86,116.8,116.95,100253.0,114.5645,115.2686,114.2319,114.3786,100253.0
2018-12-19 09:30:00,116.99,118.59,116.12,117.65,37290.0,114.4178,115.9826,113.5669,115.0633,37290.0
2018-12-19 10:00:00,117.51,117.52,115.01,115.15,23419.0,114.9263,114.9361,112.4813,112.6182,23419.0
2018-12-19 10:30:00,115.0,115.3,113.34,113.34,44579.0,112.4715,112.7649,110.848,110.848,44579.0
2018-12-19 11:00:00,113.29,113.68,112.47,112.76,36433.0,110.7991,111.1805,109.9971,110.2808,36433.0
2018-12-19 11:30:00,112.76,112.76,111.73,112.5,35177.0,110.2808,110.2808,109.2734,110.0265,35177.0
2018-12-19 12:00:00,112.55,112.93,112.18,112.66,34952.0,110.0754,110.447,109.7135,110.183,34952.0
2018-12-19 12:30:00,112.82,113.18,112.54,112.83,9858.0,110.3394,110.6915,110.0656,110.3492,9858.0
2018-12-19 13:00:00,112.6,112.81,112.2,112.34,9080.0,110.1243,110.3297,109.7331,109.87,9080.0
2018-12-19 13:30:00,112.25,113.16,112.19,113.0,14192.0,109.782,110.672,109.7233,110.5155,14192.0
2018-12-19 14:00:00,113.0,113.43,111.8,112.61,49867.0,110.5155,110.936,109.3419,110.1341,49867.0
2018-12-19 14:30:00,112.85,113.5,110.54,110.88,25179.0,110.3688,111.0045,108.1096,108.4421,25179.0
2018-12-19 15:00:00,110.65,110.66,109.02,109.54,37148.0,108.2172,108.2269,106.623,107.1316,37148.0
2018-12-19 15:30:00,109.49,111.32,109.23,110.89,114585.0,107.0827,108.8724,106.8284,108.4519,114585.0
2018-12-20 09:30:00,110.89,112.66,110.27,112.58,22784.0,108.4519,110.183,107.8455,110.1047,22784.0
2018-12-20 10:00:00,112.89,113.86,111.95,112.29,23887.0,110.4079,111.3566,109.4886,109.8211,23887.0
2018-12-20 10:30:00,112.11,113.12,111.73,112.35,15099.0,109.6451,110.6329,109.2734,109.8798,15099.0
2018-12-20 11:00:00,112.28,112.84,110.53,110.75,26491.0,109.8113,110.359,108.0998,108.315,26491.0
2018-12-20 11:30:00,110.95,111.34,109.42,110.24,31419.0,108.5106,108.892,107.0142,107.8162,31419.0
2018-12-20 12:00:00,110.45,110.6,109.42,110.6,13790.0,108.0216,108.1683,107.0142,108.1683,13790.0
2018-12-20 12:30:00,110.5,110.62,109.67,110.12,25979.0,108.0705,108.1878,107.2587,107.6988,25979.0
2018-12-20 13:00:00,110.09,110.23,109.65,109.88,6679.0,107.6695,107.8064,107.2391,107.4641,6679.0
2018-12-20 13:30:00,109.84,109.86,108.68,108.88,16307.0,107.425,107.4445,106.2905,106.4861,16307.0
2018-12-20 14:00:00,109.0,109.02,107.65,109.02,22795.0,106.6034,106.623,105.2831,106.623,22795.0
2018-12-20 14:30:00,109.0,109.66,108.5,109.17,20152.0,106.6034,107.2489,106.1144,106.7697,20152.0
2018-12-20 15:00:00,109.31,109.83,108.56,109.32,14773.0,106.9066,107.4152,106.1731,106.9164,14773.0
2018-12-20 15:30:00,109.32,109.6,108.63,109.14,82772.0,106.9164,107.1902,106.2416,106.7404,82772.0
2018-12-21 09:30:00,108.99,109.51,108.18,108.79,95331.0,106.5937,107.1022,105.8015,106.3981,95331.0
2018-12-21 10:00:00,108.63,109.84,108.5,109.08,70493.0,106.2416,107.425,106.1144,106.6817,70493.0
2018-12-21 10:30:00,108.62,109.23,108.15,108.15,62475.0,106.2318,106.8284,105.7721,105.7721,62475.0
2018-12-21 11:00:00,108.06,108.32,107.15,108.32,24443.0,105.6841,105.9384,104.7941,105.9384,24443.0
2018-12-21 11:30:00,108.77,108.95,107.98,107.99,7437.0,106.3785,106.5545,105.6059,105.6156,7437.0
2018-12-21 12:00:00,107.95,107.95,107.33,107.5,31800.0,105.5765,105.5765,104.9702,105.1364,31800.0
2018-12-21 12:30:00,107.47,108.47,107.25,107.75,8329.0,105.1071,106.0851,104.8919,105.3809,8329.0
2018-12-21 13:00:00,107.66,107.83,107.0,107.13,11773.0,105.2929,105.4592,104.6474,104.7746,11773.0
2018-12-21 13:30:00,107.13,107.84,107.01,107.01,15190.0,104.7746,105.4689,104.6572,104.6572,15190.0
2018-12-21 14:00:00,107.01,107.75,106.77,107.0,19471.0,104.6572,105.3809,104.4225,104.6474,19471.0
2018-12-21 14:30:00,107.0,107.71,106.92,107.18,24011.0,104.6474,105.3418,104.5692,104.8235,24011.0
2018-12-21 15:00:00,107.25,107.44,106.58,106.9,57029.0,104.8919,105.0777,104.2366,104.5496,57029.0
2018-12-21 15:30:00,106.96,107.39,105.65,106.41,127089.0,104.6083,105.0288,103.3271,104.0704,127089.0
2018-12-24 09:30:00,106.32,106.32,103.48,103.73,11220.0,103.9824,103.9824,101.2048,101.4493,11220.0
2018-12-24 10:00:00,103.99,105.28,103.6,105.19,12556.0,101.7036,102.9652,101.3222,102.8772,12556.0
2018-12-24 10:30:00,105.95,106.65,105.21,105.53,15499.0,103.6205,104.3051,102.8968,103.2097,15499.0
2018-12-24 11:00:00,105.7,106.58,105.45,105.83,14425.0,103.376,104.2366,103.1315,103.5031,14425.0
2018-12-24 11:30:00,105.96,106.3,105.68,106.01,13016.0,103.6303,103.9628,103.3564,103.6792,13016.0
2018-12-24 12:00:00,106.05,106.95,105.84,106.51,24094.0,103.7183,104.5985,103.5129,104.1682,24094.0
2018-12-24 12:30:00,106.55,106.91,105.73,105.9,53500.0,104.2073,104.5594,103.4053,103.5716,53500.0
2018-12-26 09:30:00,105.91,106.8,104.84,105.02,9954.0,103.5814,104.4518,102.5349,102.7109,9954.0
2018-12-26 10:00:00,105.08,105.76,104.33,105.43,18383.0,102.7696,103.4347,102.0361,103.1119,18383.0
2018-12-26 10:30:00,105.29,105.68,104.9,105.14,10593.0,102.975,103.3564,102.5936,102.8283,10593.0
2018-12-26 11:00:00,105.13,106.44,105.11,106.33,14298.0,102.8185,104.0997,102.799,103.9921,14298.0
2018-12-26 11:30:00,106.4,107.1,106.26,107.09,6337.0,104.0606,104.7452,103.9237,104.7354,6337.0
2018-12-26 12:00:00,107.22,108.27,106.9,107.52,19478.0,104.8626,105.8895,104.5496,105.156,19478.0
2018-12-26 12:30:00,107.32,108.2,107.31,107.77,17476.0,104.9604,105.821,104.9506,105.4005,17476.0
2018-12-26 13:00:00,107.85,107.91,106.85,106.93,12101.0,105.4787,105.5374,104.5007,104.579,12101.0
2018-12-26 13:30:00,106.94,108.11,106.59,108.0,8339.0,104.5887,105.733,104.2464,105.6254,8339.0
2018-12-26 14:00:00,107.99,108.03,107.09,107.28,6997.0,105.6156,105.6548,104.7354,104.9213,6997.0
2018-12-26 14:30:00,107.38,108.29,107.38,108.28,22824.0,105.0191,105.909,105.0191,105.8993,22824.0
2018-12-26 15:00:00,108.39,109.35,108.02,109.29,12197.0,106.0069,106.9457,105.645,106.8871,12197.0
2018-12-26 15:30:00,109.37,110.79,109.28,110.73,33106.0,106.9653,108.3541,106.8773,108.2954,33106.0
2018-12-27 09:30:00,109.08,109.82,108.76,109.38,8234.0,106.6817,107.4054,106.3687,106.9751,8234.0
2018-12-27 10:00:00,109.51,110.18,109.35,109.58,3101.0,107.1022,107.7575,106.9457,107.1707,3101.0
2018-12-27 10:30:00,109.42,110.1,109.31,109.48,16166.0,107.0142,107.6793,106.9066,107.0729,16166.0
2018-12-27 11:00:00,109.44,110.48,109.05,110.48,25415.0,107.0338,108.0509,106.6523,108.0509,25415.0
2018-12-27 11:30:00,110.62,110.92,109.83,110.42,3628.0,108.1878,108.4812,107.4152,107.9922,3628.0
2018-12-27 12:00:00,110.42,110.6,109.63,109.88,6450.0,107.9922,108.1683,107.2196,107.4641,6450.0
2018-12-27 12:30:00,109.69,110.18,109.3,109.87,5607.0,107.2783,107.7575,106.8968,107.4543,5607.0
2018-12-27 13:00:00,109.98,110.36,109.38,109.38,5100.0,107.5619,107.9335,106.9751,106.9751,5100.0
2018-12-27 13:30:00,109.52,109.66,108.96,109.12,5173.0,107.112,107.2489,106.5643,106.7208,5173.0
2018-12-27 14:00:00,109.03,109.82,108.74,109.82,26571.0,106.6328,107.4054,106.3492,107.4054,26571.0
2018-12-27 14:30:00,109.59,110.78,109.35,110.78,38172.0,107.1805,108.3443,106.9457,108.3443,38172.0
2018-12-27 15:00:00,110.67,111.72,110.11,111.72,15493.0,108.2367,109.2636,107.689,109.2636,15493.0
2018-12-27 15:30:00,111.7,113.38,111.54,113.31,35691.0,109.2441,110.8871,109.0876,110.8187,35691.0
2018-12-28 09:30:00,113.25,115.57,113.14,115.48,19086.0,110.76,113.029,110.6524,112.941,19086.0
2018-12-28 10:00:00,114.9,114.91,113.62,113.8,9215.0,112.3737,112.3835,111.1219,111.2979,9215.0
2018-12-28 10:30:00,113.94,114.74,113.37,113.75,11135.0,111.4348,112.2172,110.8774,111.249,11135.0
2018-12-28 11:00:00,113.85,114.59,113.73,114.09,20436.0,111.3468,112.0705,111.2294,111.5815,20436.0
2018-12-28 11:30:00,113.9,114.53,113.74,113.88,28393.0,111.3957,112.0119,111.2392,111.3761,28393.0
2018-12-28 12:00:00,113.85,114.38,113.68,114.02,29933.0,111.3468,111.8651,111.1805,111.5131,29933.0
2018-12-28 12:30:00,114.03,114.33,113.83,114.03,53761.0,111.5228,111.8162,111.3272,111.5228,53761.0
2018-12-28 13:00:00,114.03,114.42,113.18,113.31,63042.0,111.5228,111.9043,110.6915,110.8187,63042.0
2018-12-28 13:30:00,113.31,113.44,112.56,113.38,23542.0,110.8187,110.9458,110.0852,110.8871,23542.0
2018-12-28 14:00:00,113.65,115.04,113.58,114.78,17134.0,111.1512,112.5106,111.0827,112.2564,17134.0
2018-12-28 14:30:00,114.87,115.98,114.79,115.85,18909.0,112.3444,113.43,112.2661,113.3028,18909.0
2018-12-28 15:00:00,115.96,115.96,113.12,113.38,15476.0,113.4104,113.4104,110.6329,110.8871,15476.0
2018-12-28 15:30:00,113.39,114.26,113.02,114.07,69075.0,110.8969,111.7478,110.5351,111.562,69075.0
2018-12-31 09:30:00,114.46,114.46,112.42,113.71,11672.0,111.9434,111.9434,109.9482,111.2099,11672.0
2018-12-31 10:00:00,113.86,114.39,113.1,113.43,4443.0,111.3566,111.8749,110.6133,110.936,4443.0
2018-12-31 10:30:00,113.2,113.35,112.48,112.62,9525.0,110.7111,110.8578,110.0069,110.1438,9525.0
2018-12-31 11:00:00,112.42,113.63,112.2,113.5,14897.0,109.9482,111.1316,109.7331,111.0045,14897.0
2018-12-31 11:30:00,113.6,113.6,112.39,113.33,7026.0,111.1023,111.1023,109.9189,110.8382,7026.0
2018-12-31 12:00:00,113.39,113.8,113.22,113.57,8451.0,110.8969,111.2979,110.7307,111.073,8451.0
2018-12-31 12:30:00,113.72,114.28,113.69,114.01,10298.0,111.2197,111.7673,111.1903,111.5033,10298.0
2018-12-31 13:00:00,114.14,114.14,113.49,113.78,5138.0,111.6304,111.6304,110.9947,111.2783,5138.0
2018-12-31 13:30:00,113.71,113.87,113.23,113.54,14614.0,111.2099,111.3664,110.7404,111.0436,14614.0
2018-12-31 14:00:00,113.64,113.88,113.31,113.31,7224.0,111.1414,111.3761,110.8187,110.8187,7224.0
2018-12-31 14:30:00,113.18,113.86,112.97,113.59,10420.0,110.6915,111.3566,110.4862,111.0925,10420.0
2018-12-31 15:00:00,113.44,114.17,113.11,114.07,15105.0,110.9458,111.6598,110.6231,111.562,15105.0
2018-12-31 15:30:00,113.99,114.95,113.99,114.93,34955.0,111.4837,112.4226,111.4837,112.4031,34955.0
2019-01-02 09:30:00,113.11,115.0,111.71,115.0,15527.0,110.6231,112.4715,109.2539,112.4715,15527.0
2019-01-02 10:00:00,114.74,116.14,114.54,115.79,13138.0,112.2172,113.5865,112.0216,113.2441,13138.0
2019-01-02 10:30:00,115.79,115.79,115.03,115.08,20945.0,113.2441,113.2441,112.5009,112.5498,20945.0
2019-01-02 11:00:00,115.03,116.18,115.02,115.29,28973.0,112.5009,113.6256,112.4911,112.7551,28973.0
2019-01-02 11:30:00,115.43,115.7,114.72,114.72,17644.0,112.8921,113.1561,112.1977,112.1977,17644.0
2019-01-02 12:00:00,114.64,114.89,114.31,114.39,15705.0,112.1194,112.3639,111.7967,111.8749,15705.0
2019-01-02 12:30:00,114.41,115.5,114.29,115.36,15159.0,111.8945,112.9605,111.7771,112.8236,15159.0
2019-01-02 13:00:00,115.43,115.75,114.73,115.55,39398.0,112.8921,113.205,112.2075,113.0094,39398.0
2019-01-02 13:30:00,115.5,115.78,114.93,115.44,24060.0,112.9605,113.2344,112.4031,112.9018,24060.0
2019-01-02 14:00:00,115.41,115.47,114.72,115.12,8261.0,112.8725,112.9312,112.1977,112.5889,8261.0
2019-01-02 14:30:00,115.13,115.64,114.93,114.99,8645.0,112.5987,113.0974,112.4031,112.4617,8645.0
2019-01-02 15:00:00,114.89,115.28,114.43,114.47,21289.0,112.3639,112.7454,111.9141,111.9532,21289.0
2019-01-02 15:30:00,114.42,115.36,114.2,115.17,77824.0,111.9043,112.8236,111.6891,112.6378,77824.0
2019-01-03 09:30:00,114.2,114.29,112.81,112.95,12742.0,111.6891,111.7771,110.3297,110.4666,12742.0
2019-01-03 10:00:00,113.13,113.13,110.79,111.41,17886.0,110.6426,110.6426,108.3541,108.9605,17886.0
2019-01-03 10:30:00,111.43,111.66,110.04,111.47,21895.0,108.98,109.205,107.6206,109.0191,21895.0
2019-01-03 11:00:00,111.56,112.96,111.33,112.45,7421.0,109.1072,110.4764,108.8822,109.9776,7421.0
2019-01-03 11:30:00,112.51,113.55,112.42,113.05,10874.0,110.0363,111.0534,109.9482,110.5644,10874.0
2019-01-03 12:00:00,113.06,113.23,112.51,112.66,11394.0,110.5742,110.7404,110.0363,110.183,11394.0
2019-01-03 12:30:00,112.66,112.99,112.28,112.67,11618.0,110.183,110.5057,109.8113,110.1927,11618.0
2019-01-03 13:00:00,112.55,112.78,111.96,112.13,9700.0,110.0754,110.3003,109.4984,109.6646,9700.0
2019-01-03 13:30:00,112.07,112.9,111.87,111.93,8717.0,109.6059,110.4177,109.4103,109.469,8717.0
2019-01-03 14:00:00,111.95,112.49,111.83,112.49,28328.0,109.4886,110.0167,109.3712,110.0167,28328.0
2019-01-03 14:30:00,112.57,112.67,111.93,112.3,12996.0,110.0949,110.1927,109.469,109.8309,12996.0
2019-01-03 15:00:00,112.3,112.3,111.43,111.79,22293.0,109.8309,109.8309,108.98,109.3321,22293.0
2019-01-03 15:30:00,111.69,112.36,111.29,111.37,38499.0,109.2343,109.8896,108.8431,108.9213,38499.0
2019-01-04 09:30:00,112.92,115.52,112.73,114.85,25608.0,110.4373,112.9801,110.2514,112.3248,25608.0
2019-01-04 10:00:00,114.71,115.98,114.34,115.83,9343.0,112.1879,113.43,111.826,113.2833,9343.0
2019-01-04 10:30:00,115.72,116.18,114.86,115.81,10338.0,113.1757,113.6256,112.3346,113.2637,10338.0
2019-01-04 11:00:00,115.8,116.17,115.04,115.39,11148.0,113.2539,113.6158,112.5106,112.8529,11148.0
2019-01-04 11:30:00,115.15,116.17,114.75,116.17,8017.0,112.6182,113.6158,112.227,113.6158,8017.0
2019-01-04 12:00:00,115.94,116.04,115.33,115.66,15293.0,113.3909,113.4887,112.7943,113.117,15293.0
2019-01-04 12:30:00,115.86,116.47,115.58,116.36,7503.0,113.3126,113.9092,113.0388,113.8016,7503.0
2019-01-04 13:00:00,116.56,116.7,116.34,116.45,5378.0,113.9972,114.1341,113.7821,113.8896,5378.0
2019-01-04 13:30:00,116.45,116.45,115.93,116.32,13483.0,113.8896,113.8896,113.3811,113.7625,13483.0
2019-01-04 14:00:00,116.46,116.88,116.29,116.88,4165.0,113.8994,114.3102,113.7332,114.3102,4165.0
2019-01-04 14:30:00,116.98,117.32,116.62,116.87,11237.0,114.408,114.7405,114.0559,114.3004,11237.0
2019-01-04 15:00:00,116.99,117.13,116.39,116.54,12404.0,114.4178,114.5547,113.831,113.9777,12404.0
2019-01-04 15:30:00,116.54,116.8,116.24,116.65,52760.0,113.9777,114.2319,113.6843,114.0852,52760.0
2019-01-07 09:30:00,117.79,118.4,116.46,117.21,37041.0,115.2002,115.7968,113.8994,114.6329,37041.0
2019-01-07 10:00:00,117.1,117.58,116.93,117.29,44071.0,114.5253,114.9948,114.3591,114.7112,44071.0
2019-01-07 10:30:00,117.2,117.93,116.9,117.66,15392.0,114.6231,115.3371,114.3297,115.073,15392.0
2019-01-07 11:00:00,117.84,118.64,117.56,118.2,21908.0,115.2491,116.0315,114.9752,115.6012,21908.0
2019-01-07 11:30:00,118.08,118.68,117.69,118.44,16822.0,115.4838,116.0706,115.1024,115.8359,16822.0
2019-01-07 12:00:00,118.45,118.45,117.66,118.12,17984.0,115.8457,115.8457,115.073,115.5229,17984.0
2019-01-07 12:30:00,118.01,119.26,117.84,119.1,23016.0,115.4153,116.6379,115.2491,116.4814,23016.0
2019-01-07 13:00:00,119.18,119.39,118.77,119.26,15046.0,116.5596,116.765,116.1586,116.6379,15046.0
2019-01-07 13:30:00,118.93,119.97,118.9,119.43,34862.0,116.3151,117.3322,116.2858,116.8041,34862.0
2019-01-07 14:00:00,119.42,119.62,118.16,118.27,21568.0,116.7943,116.9899,115.562,115.6696,21568.0
2019-01-07 14:30:00,118.23,118.82,117.89,118.25,9869.0,115.6305,116.2075,115.298,115.6501,9869.0
2019-01-07 15:00:00,118.06,119.1,118.05,118.85,9448.0,115.4642,116.4814,115.4545,116.2369,9448.0
2019-01-07 15:30:00,118.95,118.95,118.25,118.41,36330.0,116.3347,116.3347,115.6501,115.8065,36330.0
2019-01-08 09:30:00,119.63,122.11,118.44,119.02,25356.0,116.9997,119.4252,115.8359,116.4031,25356.0
2019-01-08 10:00:00,119.34,119.41,117.89,117.89,13138.0,116.7161,116.7846,115.298,115.298,13138.0
2019-01-08 10:30:00,118.02,118.09,117.35,117.38,11357.0,115.4251,115.4936,114.7698,114.7992,11357.0
2019-01-08 11:00:00,117.52,118.01,117.52,117.79,18463.0,114.9361,115.4153,114.9361,115.2002,18463.0
2019-01-08 11:30:00,117.69,119.49,117.55,119.15,18057.0,115.1024,116.8628,114.9655,116.5303,18057.0
2019-01-08 12:00:00,119.15,119.71,118.75,119.07,17590.0,116.5303,117.078,116.1391,116.452,17590.0
2019-01-08 12:30:00,118.84,118.84,118.08,118.51,11279.0,116.2271,116.2271,115.4838,115.9043,11279.0
2019-01-08 13:00:00,118.37,118.98,118.37,118.61,7171.0,115.7674,116.364,115.7674,116.0021,7171.0
2019-01-08 13:30:00,118.74,119.13,118.57,118.72,16100.0,116.1293,116.5107,115.963,116.1097,16100.0
2019-01-08 14:00:00,118.68,119.4,118.63,119.05,12466.0,116.0706,116.7748,116.0217,116.4325,12466.0
2019-01-08 14:30:00,119.02,119.19,118.76,118.79,17560.0,116.4031,116.5694,116.1488,116.1782,17560.0
2019-01-08 15:00:00,118.85,120.45,118.62,120.19,51932.0,116.2369,117.8017,116.0119,117.5474,51932.0
2019-01-08 15:30:00,120.19,120.77,120.14,120.66,55964.0,117.5474,118.1147,117.4985,118.0071,55964.0
2019-01-09 09:30:00,125.6,127.72,121.66,126.13,77527.0,122.8385,124.9118,118.9851,123.3568,77527.0
2019-01-09 10:00:00,126.23,127.05,123.71,124.39,57770.0,123.4546,124.2566,120.99,121.6551,57770.0
2019-01-09 10:30:00,123.82,124.11,119.04,119.71,98620.0,121.0976,121.3812,116.4227,117.078,98620.0
2019-01-09 11:00:00,119.96,119.96,115.39,115.6,111299.0,117.3225,117.3225,112.8529,113.0583,111299.0
2019-01-09 11:30:00,115.6,118.45,115.25,116.95,73920.0,113.0583,115.8457,112.716,114.3786,73920.0
2019-01-09 12:00:00,117.37,117.81,116.16,116.16,35194.0,114.7894,115.2197,113.606,113.606,35194.0
2019-01-09 12:30:00,116.28,118.0,115.7,117.48,86306.0,113.7234,115.4056,113.1561,114.897,86306.0
2019-01-09 13:00:00,117.42,118.45,116.61,117.73,51695.0,114.8383,115.8457,114.0461,115.1415,51695.0
2019-01-09 13:30:00,118.07,118.32,116.8,117.84,49274.0,115.474,115.7185,114.2319,115.2491,49274.0
2019-01-09 14:00:00,117.78,118.08,115.52,115.52,30420.0,115.1904,115.4838,112.9801,112.9801,30420.0
2019-01-09 14:30:00,115.8,117.06,115.36,115.51,48497.0,113.2539,114.4862,112.8236,112.9703,48497.0
2019-01-09 15:00:00,115.51,116.69,115.46,116.57,42696.0,112.9703,114.1244,112.9214,114.007,42696.0
2019-01-09 15:30:00,116.6,117.4,116.14,117.14,123101.0,114.0363,114.8187,113.5865,114.5645,123101.0
2019-01-10 09:30:00,116.4,119.62,115.21,118.17,90303.0,113.8407,116.9899,112.6769,115.5718,90303.0
2019-01-10 10:00:00,118.48,121.77,118.09,121.72,124070.0,115.875,119.0927,115.4936,119.0438,124070.0
2019-01-10 10:30:00,121.72,123.33,121.46,123.09,111432.0,119.0438,120.6184,118.7895,120.3836,111432.0
2019-01-10 11:00:00,123.22,123.31,122.09,122.81,70686.0,120.5108,120.5988,119.4056,120.1098,70686.0
2019-01-10 11:30:00,122.89,123.65,122.23,122.98,51473.0,120.188,120.9313,119.5426,120.2761,51473.0
2019-01-10 12:00:00,123.01,123.94,122.88,123.34,31604.0,120.3054,121.215,120.1783,120.6281,31604.0
2019-01-10 12:30:00,123.28,123.28,122.56,123.03,22700.0,120.5695,120.5695,119.8653,120.325,22700.0
2019-01-10 13:00:00,123.0,123.08,122.05,122.34,25595.0,120.2956,120.3739,119.3665,119.6501,25595.0
2019-01-10 13:30:00,122.4,122.46,121.71,122.03,21854.0,119.7088,119.7675,119.034,119.347,21854.0
2019-01-10 14:00:00,122.03,122.66,122.0,122.59,32265.0,119.347,119.9631,119.3176,119.8946,32265.0
2019-01-10 14:30:00,122.53,122.53,121.36,121.74,33373.0,119.836,119.836,118.6917,119.0633,33373.0
2019-01-10 15:00:00,121.84,122.68,121.66,122.56,41445.0,119.1611,119.9827,118.9851,119.8653,41445.0
2019-01-10 15:30:00,122.73,122.99,122.05,122.05,107683.0,120.0316,120.2858,119.3665,119.3665,107683.0
2019-01-11 09:30:00,121.22,122.03,121.0,121.01,9332.0,118.5548,119.347,118.3396,118.3494,9332.0
2019-01-11 10:00:00,120.91,120.96,119.71,119.73,6776.0,118.2516,118.3005,117.078,117.0975,6776.0
2019-01-11 10:30:00,119.72,121.18,119.67,121.0,28516.0,117.0877,118.5156,117.0388,118.3396,28516.0
2019-01-11 11:00:00,121.01,121.11,120.69,121.08,13320.0,118.3494,118.4472,118.0364,118.4178,13320.0
2019-01-11 11:30:00,121.03,122.1,121.02,121.57,13776.0,118.3689,119.4154,118.3592,118.8971,13776.0
2019-01-11 12:00:00,121.58,121.66,120.96,121.1,19560.0,118.9068,118.9851,118.3005,118.4374,19560.0
2019-01-11 12:30:00,121.1,122.32,121.1,122.29,16901.0,118.4374,119.6306,118.4374,119.6012,16901.0
2019-01-11 13:00:00,122.22,122.4,121.9,122.07,17922.0,119.5328,119.7088,119.2198,119.3861,17922.0
2019-01-11 13:30:00,122.12,122.13,121.38,121.88,11432.0,119.435,119.4448,118.7112,119.2002,11432.0
2019-01-11 14:00:00,121.85,122.74,121.77,121.9,13301.0,119.1709,120.0413,119.0927,119.2198,13301.0
2019-01-11 14:30:00,121.88,122.03,121.6,121.78,14127.0,119.2002,119.347,118.9264,119.1024,14127.0
2019-01-11 15:00:00,121.9,122.17,121.76,121.92,19197.0,119.2198,119.4839,119.0829,119.2394,19197.0
2019-01-11 15:30:00,121.92,122.3,121.68,121.73,52593.0,119.2394,119.611,119.0046,119.0535,52593.0
2019-01-14 09:30:00,121.43,121.95,121.14,121.14,6436.0,118.7601,119.2687,118.4765,118.4765,6436.0
2019-01-14 10:00:00,121.2,121.85,120.95,121.34,8514.0,118.5352,119.1709,118.2907,118.6721,8514.0
2019-01-14 10:30:00,121.34,121.34,120.69,121.16,27168.0,118.6721,118.6721,118.0364,118.4961,27168.0
2019-01-14 11:00:00,121.09,121.19,120.27,120.76,9341.0,118.4276,118.5254,117.6256,118.1049,9341.0
2019-01-14 11:30:00,120.73,120.73,119.56,119.73,22781.0,118.0755,118.0755,116.9313,117.0975,22781.0
2019-01-14 12:00:00,119.6,121.0,119.31,120.62,14330.0,116.9704,118.3396,116.6868,117.968,14330.0
2019-01-14 12:30:00,120.51,120.72,120.16,120.16,9343.0,117.8604,118.0658,117.5181,117.5181,9343.0
2019-01-14 13:00:00,120.12,121.06,119.96,120.9,17555.0,117.4789,118.3983,117.3225,118.2418,17555.0
2019-01-14 13:30:00,120.82,121.0,120.42,120.49,10892.0,118.1636,118.3396,117.7723,117.8408,10892.0
2019-01-14 14:00:00,120.52,120.76,120.0,120.63,9946.0,117.8702,118.1049,117.3616,117.9777,9946.0
2019-01-14 14:30:00,120.68,121.48,120.68,121.09,36449.0,118.0266,118.809,118.0266,118.4276,36449.0
2019-01-14 15:00:00,121.13,121.43,121.07,121.08,26513.0,118.4667,118.7601,118.4081,118.4178,26513.0
2019-01-14 15:30:00,120.92,121.62,120.75,121.49,77728.0,118.2614,118.946,118.0951,118.8188,77728.0
2019-01-15 09:30:00,121.23,121.75,119.96,120.43,7167.0,118.5645,119.0731,117.3225,117.7821,7167.0
2019-01-15 10:00:00,120.57,121.16,120.0,120.28,8971.0,117.9191,118.4961,117.3616,117.6354,8971.0
2019-01-15 10:30:00,120.41,120.67,120.04,120.17,15257.0,117.7626,118.0169,117.4007,117.5278,15257.0
2019-01-15 11:00:00,120.32,120.48,119.57,119.69,4706.0,117.6745,117.831,116.941,117.0584,4706.0
2019-01-15 11:30:00,119.68,120.28,119.3,120.28,14320.0,117.0486,117.6354,116.677,117.6354,14320.0
2019-01-15 12:00:00,120.62,120.85,119.68,119.8,20386.0,117.968,118.1929,117.0486,117.166,20386.0
2019-01-15 12:30:00,119.83,119.83,119.13,119.14,11661.0,117.1953,117.1953,116.5107,116.5205,11661.0
2019-01-15 13:00:00,119.26,119.26,118.8,119.06,8953.0,116.6379,116.6379,116.188,116.4423,8953.0
2019-01-15 13:30:00,119.06,119.71,118.97,119.54,13932.0,116.4423,117.078,116.3542,116.9117,13932.0
2019-01-15 14:00:00,119.54,119.89,119.3,119.35,24875.0,116.9117,117.254,116.677,116.7259,24875.0
2019-01-15 14:30:00,119.38,119.63,119.01,119.47,35681.0,116.7552,116.9997,116.3934,116.8432,35681.0
2019-01-15 15:00:00,119.48,119.78,119.25,119.35,21494.0,116.853,117.1464,116.6281,116.7259,21494.0
2019-01-15 15:30:00,119.34,119.34,118.92,119.1,62116.0,116.7161,116.7161,116.3053,116.4814,62116.0
2019-01-16 09:30:00,119.1,120.6,118.95,120.22,18539.0,116.4814,117.9484,116.3347,117.5767,18539.0
2019-01-16 10:00:00,120.38,120.38,118.69,118.84,9471.0,117.7332,117.7332,116.0804,116.2271,9471.0
2019-01-16 10:30:00,118.95,119.4,118.39,119.16,16827.0,116.3347,116.7748,115.787,116.5401,16827.0
2019-01-16 11:00:00,119.18,119.29,118.68,119.08,15461.0,116.5596,116.6672,116.0706,116.4618,15461.0
2019-01-16 11:30:00,119.07,119.1,117.82,118.09,38795.0,116.452,116.4814,115.2295,115.4936,38795.0
2019-01-16 12:00:00,118.07,118.67,118.03,118.6,39608.0,115.474,116.0608,115.4349,115.9924,39608.0
2019-01-16 12:30:00,118.74,118.74,117.8,117.86,74692.0,116.1293,116.1293,115.21,115.2686,74692.0
2019-01-16 13:00:00,117.85,118.64,117.85,118.42,18881.0,115.2589,116.0315,115.2589,115.8163,18881.0
2019-01-16 13:30:00,118.53,118.59,117.95,117.95,6440.0,115.9239,115.9826,115.3567,115.3567,6440.0
2019-01-16 14:00:00,118.01,118.05,117.7,118.05,13117.0,115.4153,115.4545,115.1122,115.4545,13117.0
2019-01-16 14:30:00,117.93,118.36,117.51,117.52,11576.0,115.3371,115.7576,114.9263,114.9361,11576.0
2019-01-16 15:00:00,117.53,118.08,117.51,117.56,21765.0,114.9459,115.4838,114.9263,114.9752,21765.0
2019-01-16 15:30:00,117.57,117.69,117.15,117.31,91992.0,114.985,115.1024,114.5742,114.7307,91992.0
2019-01-17 09:30:00,116.59,117.73,116.21,117.16,19933.0,114.1518,115.268,113.7798,114.7099,19933.0
2019-01-17 10:00:00,117.27,117.63,116.52,117.59,15689.0,114.8176,115.1701,114.0833,115.1309,15689.0
2019-01-17 10:30:00,117.66,117.66,116.67,116.92,13945.0,115.1995,115.1995,114.2302,114.4749,13945.0
2019-01-17 11:00:00,117.19,117.2,116.89,117.09,24183.0,114.7393,114.7491,114.4456,114.6414,24183.0
2019-01-17 11:30:00,117.06,117.08,116.28,116.37,21706.0,114.612,114.6316,113.8483,113.9364,21706.0
2019-01-17 12:00:00,116.49,116.9,116.31,116.71,32498.0,114.0539,114.4553,113.8777,114.2693,32498.0
2019-01-17 12:30:00,116.82,116.86,116.33,116.34,15892.0,114.377,114.4162,113.8973,113.9071,15892.0
2019-01-17 13:00:00,116.37,117.0,116.37,116.79,18571.0,113.9364,114.5533,113.9364,114.3476,18571.0
2019-01-17 13:30:00,116.79,117.77,116.78,117.71,8750.0,114.3476,115.3072,114.3379,115.2484,8750.0
2019-01-17 14:00:00,117.78,117.86,117.25,117.45,14720.0,115.3169,115.3953,114.798,114.9938,14720.0
2019-01-17 14:30:00,117.46,118.98,117.05,117.84,28258.0,115.0036,116.4919,114.6022,115.3757,28258.0
2019-01-17 15:00:00,118.06,118.77,117.75,118.77,17942.0,115.5911,116.2862,115.2876,116.2862,17942.0
2019-01-17 15:30:00,118.8,118.82,117.97,118.37,79426.0,116.3156,116.3352,115.503,115.8946,79426.0
2019-01-18 09:30:00,119.71,119.8,118.79,119.3,11611.0,117.2066,117.2947,116.3058,116.8052,11611.0
2019-01-18 10:00:00,119.28,119.36,118.61,119.01,13436.0,116.7856,116.8639,116.1296,116.5212,13436.0
2019-01-18 10:30:00,118.82,119.45,118.61,119.15,15306.0,116.3352,116.952,116.1296,116.6583,15306.0
2019-01-18 11:00:00,118.93,120.04,118.92,119.99,28941.0,116.4429,117.5297,116.4331,117.4807,28941.0
2019-01-18 11:30:00,119.8,120.6,119.47,120.01,18833.0,117.2947,118.078,116.9716,117.5003,18833.0
2019-01-18 12:00:00,120.02,120.54,119.7,120.27,49746.0,117.5101,118.0192,117.1968,117.7549,49746.0
2019-01-18 12:30:00,120.23,121.22,120.03,120.48,29458.0,117.7157,118.685,117.5199,117.9605,29458.0
2019-01-18 13:00:00,120.55,120.62,120.17,120.37,23479.0,118.029,118.0976,117.657,117.8528,23479.0
2019-01-18 13:30:00,120.36,120.62,120.19,120.62,8892.0,117.843,118.0976,117.6765,118.0976,8892.0
2019-01-18 14:00:00,120.64,120.66,119.93,120.18,11643.0,118.1171,118.1367,117.422,117.6668,11643.0
2019-01-18 14:30:00,120.1,120.1,119.57,120.01,11404.0,117.5884,117.5884,117.0695,117.5003,11404.0
2019-01-18 15:00:00,120.13,120.38,120.05,120.18,9603.0,117.6178,117.8626,117.5395,117.6668,9603.0
2019-01-18 15:30:00,120.16,120.66,119.93,120.61,36515.0,117.6472,118.1367,117.422,118.0878,36515.0
2019-01-22 09:30:00,119.55,119.71,117.26,118.26,9782.0,117.0499,117.2066,114.8078,115.7869,9782.0
2019-01-22 10:00:00,118.23,118.35,116.74,117.75,8682.0,115.7575,115.875,114.2987,115.2876,8682.0
2019-01-22 10:30:00,117.53,118.15,117.44,117.76,8071.0,115.0722,115.6792,114.9841,115.2974,8071.0
2019-01-22 11:00:00,117.85,117.85,117.05,117.33,20182.0,115.3855,115.3855,114.6022,114.8764,20182.0
2019-01-22 11:30:00,117.31,117.49,116.7,116.99,7819.0,114.8568,115.033,114.2595,114.5435,7819.0
2019-01-22 12:00:00,116.97,117.59,116.79,117.0,16165.0,114.5239,115.1309,114.3476,114.5533,16165.0
2019-01-22 12:30:00,116.95,117.04,116.52,116.69,15748.0,114.5043,114.5924,114.0833,114.2497,15748.0
2019-01-22 13:00:00,116.59,116.62,115.86,116.41,14119.0,114.1518,114.1812,113.4371,113.9756,14119.0
2019-01-22 13:30:00,116.35,117.09,116.22,116.42,20499.0,113.9168,114.6414,113.7896,113.9854,20499.0
2019-01-22 14:00:00,116.34,116.77,116.02,116.26,10789.0,113.9071,114.3281,113.5938,113.8287,10789.0
2019-01-22 14:30:00,115.94,116.0,115.1,115.92,26139.0,113.5154,113.5742,112.693,113.4958,26139.0
2019-01-22 15:00:00,115.84,116.01,115.19,115.9,13057.0,113.4175,113.584,112.7811,113.4763,13057.0
2019-01-22 15:30:00,115.78,116.35,115.4,116.15,46836.0,113.3588,113.9168,112.9867,113.721,46836.0
2019-01-23 09:30:00,116.47,117.22,116.13,117.1,5831.0,114.0343,114.7687,113.7015,114.6512,5831.0
2019-01-23 10:00:00,117.13,117.32,116.85,117.3,12054.0,114.6805,114.8666,114.4064,114.847,12054.0
2019-01-23 10:30:00,116.91,117.48,116.73,116.73,10794.0,114.4651,115.0232,114.2889,114.2889,10794.0
2019-01-23 11:00:00,116.88,117.2,116.1,116.1,12041.0,114.4358,114.7491,113.6721,113.6721,12041.0
2019-01-23 11:30:00,116.1,116.19,115.18,115.43,5120.0,113.6721,113.7602,112.7713,113.0161,5120.0
2019-01-23 12:00:00,115.69,115.69,114.95,115.43,5200.0,113.2707,113.2707,112.5461,113.0161,5200.0
2019-01-23 12:30:00,115.46,115.88,115.38,115.68,5439.0,113.0455,113.4567,112.9671,113.2609,5439.0
2019-01-23 13:00:00,115.68,116.08,115.37,115.86,10850.0,113.2609,113.6525,112.9573,113.4371,10850.0
2019-01-23 13:30:00,115.84,116.01,115.66,115.73,2557.0,113.4175,113.584,113.2413,113.3098,2557.0
2019-01-23 14:00:00,115.78,115.96,115.44,115.5,6415.0,113.3588,113.535,113.0259,113.0846,6415.0
2019-01-23 14:30:00,115.49,115.59,115.11,115.38,14057.0,113.0748,113.1727,112.7028,112.9671,14057.0
2019-01-23 15:00:00,115.38,115.8,115.25,115.56,15050.0,112.9671,113.3784,112.8399,113.1434,15050.0
2019-01-23 15:30:00,115.51,115.89,115.15,115.56,49901.0,113.0944,113.4665,112.7419,113.1434,49901.0
2019-01-24 09:30:00,115.21,117.32,115.21,116.25,9643.0,112.8007,114.8666,112.8007,113.8189,9643.0
2019-01-24 10:00:00,116.25,117.2,116.25,117.13,4739.0,113.8189,114.7491,113.8189,114.6805,4739.0
2019-01-24 10:30:00,117.29,117.92,116.49,117.18,11843.0,114.8372,115.454,114.0539,114.7295,11843.0
2019-01-24 11:00:00,117.27,117.35,116.82,117.16,11908.0,114.8176,114.8959,114.377,114.7099,11908.0
2019-01-24 11:30:00,117.43,118.35,117.2,118.16,14008.0,114.9743,115.875,114.7491,115.689,14008.0
2019-01-24 12:00:00,118.08,118.1,117.38,117.38,6738.0,115.6107,115.6303,114.9253,114.9253,6738.0
2019-01-24 12:30:00,117.31,117.64,116.75,117.34,12176.0,114.8568,115.1799,114.3085,114.8861,12176.0
2019-01-24 13:00:00,117.31,117.31,116.89,117.16,6068.0,114.8568,114.8568,114.4456,114.7099,6068.0
2019-01-24 13:30:00,117.15,117.44,116.99,117.32,7500.0,114.7001,114.9841,114.5435,114.8666,7500.0
2019-01-24 14:00:00,117.19,117.69,117.0,117.49,8987.0,114.7393,115.2288,114.5533,115.033,8987.0
2019-01-24 14:30:00,117.38,117.61,117.28,117.36,8128.0,114.9253,115.1505,114.8274,114.9057,8128.0
2019-01-24 15:00:00,117.36,117.75,117.14,117.22,11168.0,114.9057,115.2876,114.6903,114.7687,11168.0
2019-01-24 15:30:00,117.19,117.37,116.73,117.34,43514.0,114.7393,114.9155,114.2889,114.8861,43514.0
2019-01-25 09:30:00,118.61,119.49,118.3,119.49,8120.0,116.1296,116.9912,115.8261,116.9912,8120.0
2019-01-25 10:00:00,119.64,120.23,119.35,120.23,10628.0,117.138,117.7157,116.8541,117.7157,10628.0
2019-01-25 10:30:00,120.14,120.87,119.76,120.45,24190.0,117.6276,118.3423,117.2555,117.9311,24190.0
2019-01-25 11:00:00,120.63,120.91,118.51,119.18,17864.0,118.1073,118.3815,116.0317,116.6877,17864.0
2019-01-25 11:30:00,119.17,119.85,119.08,119.46,13004.0,116.6779,117.3437,116.5898,116.9618,13004.0
2019-01-25 12:00:00,119.33,119.33,118.81,119.15,3300.0,116.8345,116.8345,116.3254,116.6583,3300.0
2019-01-25 12:30:00,119.19,119.19,118.52,118.54,5184.0,116.6975,116.6975,116.0415,116.0611,5184.0
2019-01-25 13:00:00,118.86,119.4,118.64,119.3,5222.0,116.3744,116.9031,116.159,116.8052,5222.0
2019-01-25 13:30:00,119.23,119.26,118.97,119.11,7501.0,116.7366,116.766,116.4821,116.6191,7501.0
2019-01-25 14:00:00,119.11,119.44,118.85,118.85,6576.0,116.6191,116.9422,116.3646,116.3646,6576.0
2019-01-25 14:30:00,118.94,119.1,118.63,118.72,6011.0,116.4527,116.6093,116.1492,116.2373,6011.0
2019-01-25 15:00:00,118.81,118.87,118.62,118.62,5002.0,116.3254,116.3842,116.1394,116.1394,5002.0
2019-01-25 15:30:00,118.74,118.84,118.39,118.75,27755.0,116.2569,116.3548,115.9142,116.2667,27755.0
2019-01-28 09:30:00,117.47,118.4,116.29,118.13,13020.0,115.0134,115.924,113.8581,115.6596,13020.0
2019-01-28 10:00:00,118.4,118.89,117.74,118.74,33400.0,115.924,116.4037,115.2778,116.2569,33400.0
2019-01-28 10:30:00,118.71,118.95,118.39,118.95,23797.0,116.2275,116.4625,115.9142,116.4625,23797.0
2019-01-28 11:00:00,118.77,119.02,118.45,118.84,7470.0,116.2862,116.531,115.9729,116.3548,7470.0
2019-01-28 11:30:00,118.65,118.74,117.57,117.88,7025.0,116.1688,116.2569,115.1113,115.4149,7025.0
2019-01-28 12:00:00,117.76,118.16,117.75,118.1,3972.0,115.2974,115.689,115.2876,115.6303,3972.0
2019-01-28 12:30:00,118.03,118.41,117.7,118.07,8285.0,115.5617,115.9338,115.2386,115.6009,8285.0
2019-01-28 13:00:00,118.19,118.96,118.19,118.81,6596.0,115.7184,116.4723,115.7184,116.3254,6596.0
2019-01-28 13:30:00,118.75,119.03,118.44,118.47,8649.0,116.2667,116.5408,115.9631,115.9925,8649.0
2019-01-28 14:00:00,118.48,118.5,118.14,118.19,3305.0,116.0023,116.0219,115.6694,115.7184,3305.0
2019-01-28 14:30:00,118.3,119.13,118.3,118.97,12917.0,115.8261,116.6387,115.8261,116.4821,12917.0
2019-01-28 15:00:00,119.08,119.09,118.65,118.76,7312.0,116.5898,116.5995,116.1688,116.2765,7312.0
2019-01-28 15:30:00,118.59,118.71,118.2,118.71,18978.0,116.11,116.2275,115.7282,116.2275,18978.0
2019-01-29 09:30:00,119.39,119.41,118.08,118.81,13461.0,116.8933,116.9129,115.6107,116.3254,13461.0
2019-01-29 10:00:00,118.97,118.97,117.64,118.53,8061.0,116.4821,116.4821,115.1799,116.0513,8061.0
2019-01-29 10:30:00,118.56,118.56,117.65,117.73,6417.0,116.0806,116.0806,115.1897,115.268,6417.0
2019-01-29 11:00:00,117.69,118.12,117.45,118.12,27143.0,115.2288,115.6498,114.9938,115.6498,27143.0
2019-01-29 11:30:00,118.25,118.67,118.24,118.52,7754.0,115.7771,116.1883,115.7673,116.0415,7754.0
2019-01-29 12:00:00,118.56,118.68,118.13,118.13,9000.0,116.0806,116.1981,115.6596,115.6596,9000.0
2019-01-29 12:30:00,118.14,118.59,117.97,118.47,14802.0,115.6694,116.11,115.503,115.9925,14802.0
2019-01-29 13:00:00,118.52,118.82,118.43,118.75,5800.0,116.0415,116.3352,115.9534,116.2667,5800.0
2019-01-29 13:30:00,118.75,118.96,118.58,118.93,5325.0,116.2667,116.4723,116.1002,116.4429,5325.0
2019-01-29 14:00:00,118.9,118.9,118.42,118.63,5100.0,116.4135,116.4135,115.9436,116.1492,5100.0
2019-01-29 14:30:00,118.58,118.75,118.49,118.66,4513.0,116.1002,116.2667,116.0121,116.1785,4513.0
2019-01-29 15:00:00,118.52,119.33,118.44,119.0,13770.0,116.0415,116.8345,115.9631,116.5114,13770.0
2019-01-29 15:30:00,119.06,119.06,118.54,118.89,32016.0,116.5702,116.5702,116.0611,116.4037,32016.0
2019-01-30 09:30:00,119.74,119.77,117.98,118.76,9173.0,117.236,117.2653,115.5128,116.2765,9173.0
2019-01-30 10:00:00,118.64,119.18,118.21,119.05,7003.0,116.159,116.6877,115.738,116.5604,7003.0
2019-01-30 10:30:00,118.92,119.44,118.4,118.87,57028.0,116.4331,116.9422,115.924,116.3842,57028.0
2019-01-30 11:00:00,118.84,119.26,118.65,119.1,21128.0,116.3548,116.766,116.1688,116.6093,21128.0
2019-01-30 11:30:00,119.32,119.32,118.64,118.91,9400.0,116.8247,116.8247,116.159,116.4233,9400.0
2019-01-30 12:00:00,118.93,119.41,118.62,119.06,15753.0,116.4429,116.9129,116.1394,116.5702,15753.0
2019-01-30 12:30:00,118.99,118.99,117.99,118.16,6122.0,116.5016,116.5016,115.5226,115.689,6122.0
2019-01-30 13:00:00,118.19,118.34,117.9,118.03,6384.0,115.7184,115.8652,115.4344,115.5617,6384.0
2019-01-30 13:30:00,118.21,118.26,117.84,118.19,7600.0,115.738,115.7869,115.3757,115.7184,7600.0
2019-01-30 14:00:00,118.21,119.91,118.21,119.31,37670.0,115.738,117.4024,115.738,116.8149,37670.0
2019-01-30 14:30:00,119.2,119.61,119.02,119.25,10914.0,116.7072,117.1087,116.531,116.7562,10914.0
2019-01-30 15:00:00,119.2,119.2,118.43,118.45,19850.0,116.7072,116.7072,115.9534,115.9729,19850.0
2019-01-30 15:30:00,118.43,118.55,118.01,118.49,42406.0,115.9534,116.0708,115.5421,116.0121,42406.0
2019-01-31 09:30:00,118.52,118.52,117.85,117.89,1983.0,116.0415,116.0415,115.3855,115.4246,1983.0
2019-01-31 10:00:00,118.38,119.61,118.38,119.47,16535.0,115.9044,117.1087,115.9044,116.9716,16535.0
2019-01-31 10:30:00,119.76,120.49,119.51,120.49,38143.0,117.2555,117.9703,117.0108,117.9703,38143.0
2019-01-31 11:00:00,120.33,121.32,120.32,121.11,11512.0,117.8136,118.7829,117.8038,118.5773,11512.0
2019-01-31 11:30:00,121.02,121.87,120.95,121.56,27172.0,118.4892,119.3214,118.4207,119.0179,27172.0
2019-01-31 12:00:00,121.45,121.88,121.29,121.77,14185.0,118.9102,119.3312,118.7535,119.2235,14185.0
2019-01-31 12:30:00,121.77,121.97,121.34,121.67,20401.0,119.2235,119.4193,118.8025,119.1256,20401.0
2019-01-31 13:00:00,121.61,121.93,120.75,120.84,10140.0,119.0669,119.3802,118.2248,118.313,10140.0
2019-01-31 13:30:00,120.66,120.89,120.48,120.86,3320.0,118.1367,118.3619,117.9605,118.3325,3320.0
2019-01-31 14:00:00,120.92,121.12,120.54,120.77,9952.0,118.3913,118.5871,118.0192,118.2444,9952.0
2019-01-31 14:30:00,120.76,121.02,120.65,120.83,4916.0,118.2346,118.4892,118.1269,118.3032,4916.0
2019-01-31 15:00:00,120.82,120.82,120.27,120.51,10605.0,118.2934,118.2934,117.7549,117.9899,10605.0
2019-01-31 15:30:00,120.51,121.08,120.3,120.94,47317.0,117.9899,118.5479,117.7842,118.4109,47317.0
2019-02-01 09:30:00,121.15,121.71,120.83,121.12,16424.0,118.6165,119.1648,118.3032,118.5871,16424.0
2019-02-01 10:00:00,121.26,122.61,121.0,122.5,19197.0,118.7242,120.0459,118.4696,119.9382,19197.0
2019-02-01 10:30:00,122.48,122.5,121.55,121.61,9577.0,119.9187,119.9382,119.0081,119.0669,9577.0
2019-02-01 11:00:00,121.6,122.66,121.49,122.66,17128.0,119.0571,120.0949,118.9494,120.0949,17128.0
2019-02-01 11:30:00,122.64,122.96,122.42,122.88,9807.0,120.0753,120.3886,119.8599,120.3103,9807.0
2019-02-01 12:00:00,122.8,122.87,121.8,122.0,6807.0,120.232,120.3005,119.2529,119.4487,6807.0
2019-02-01 12:30:00,121.99,122.03,121.53,121.84,11554.0,119.4389,119.4781,118.9885,119.292,11554.0
2019-02-01 13:00:00,121.87,122.27,121.87,122.2,6517.0,119.3214,119.713,119.3214,119.6445,6517.0
2019-02-01 13:30:00,122.28,122.6,122.19,122.46,6839.0,119.7228,120.0361,119.6347,119.8991,6839.0
2019-02-01 14:00:00,122.52,122.52,121.71,122.11,12343.0,119.9578,119.9578,119.1648,119.5564,12343.0
2019-02-01 14:30:00,122.06,122.56,121.75,121.84,12054.0,119.5074,119.997,119.2039,119.292,12054.0
2019-02-01 15:00:00,121.86,122.06,121.67,121.79,16888.0,119.3116,119.5074,119.1256,119.2431,16888.0
2019-02-01 15:30:00,121.85,122.33,121.76,121.95,53144.0,119.3018,119.7718,119.2137,119.3997,53144.0
2019-02-04 09:30:00,121.63,123.31,121.62,123.01,10546.0,119.0864,120.7313,119.0766,120.4376,10546.0
2019-02-04 10:00:00,122.8,123.3,122.39,122.5,8653.0,120.232,120.7215,119.8305,119.9382,8653.0
2019-02-04 10:30:00,122.48,123.0,122.46,122.96,11675.0,119.9187,120.4278,119.8991,120.3886,11675.0
2019-02-04 11:00:00,122.94,123.11,121.95,121.95,10919.0,120.369,120.5355,119.3997,119.3997,10919.0
2019-02-04 11:30:00,122.06,122.27,121.88,122.01,9025.0,119.5074,119.713,119.3312,119.4585,9025.0
2019-02-04 12:00:00,122.04,122.25,121.7,121.8,21467.0,119.4879,119.6935,119.155,119.2529,21467.0
2019-02-04 12:30:00,121.75,122.32,121.61,122.0,15469.0,119.2039,119.762,119.0669,119.4487,15469.0
2019-02-04 13:00:00,122.0,122.22,121.96,122.16,10156.0,119.4487,119.6641,119.4095,119.6053,10156.0
2019-02-04 13:30:00,122.07,122.37,121.71,121.71,20698.0,119.5172,119.811,119.1648,119.1648,20698.0
2019-02-04 14:00:00,121.75,122.2,121.71,122.06,8318.0,119.2039,119.6445,119.1648,119.5074,8318.0
2019-02-04 14:30:00,122.09,122.09,121.69,121.69,7600.0,119.5368,119.5368,119.1452,119.1452,7600.0
2019-02-04 15:00:00,121.43,121.79,121.2,121.76,9705.0,118.8906,119.2431,118.6654,119.2137,9705.0
2019-02-04 15:30:00,121.69,122.1,121.38,122.06,41940.0,119.1452,119.5466,118.8417,119.5074,41940.0
2019-02-05 09:30:00,122.27,123.56,122.08,122.67,7808.0,119.713,120.9761,119.527,120.1047,7808.0
2019-02-05 10:00:00,123.0,124.1,122.97,123.84,16316.0,120.4278,121.5048,120.3984,121.2502,16316.0
2019-02-05 10:30:00,123.84,124.27,123.35,124.0,13227.0,121.2502,121.6712,120.7705,121.4069,13227.0
2019-02-05 11:00:00,123.87,124.32,123.46,123.46,18477.0,121.2796,121.7202,120.8782,120.8782,18477.0
2019-02-05 11:30:00,123.53,124.08,123.36,123.59,29386.0,120.9467,121.4852,120.7803,121.0054,29386.0
2019-02-05 12:00:00,123.29,123.57,122.92,123.26,11690.0,120.7117,120.9859,120.3495,120.6823,11690.0
2019-02-05 12:30:00,123.31,123.63,123.01,123.02,8133.0,120.7313,121.0446,120.4376,120.4474,8133.0
2019-02-05 13:00:00,123.08,123.73,123.01,123.72,9760.0,120.5061,121.1425,120.4376,121.1327,9760.0
2019-02-05 13:30:00,123.66,123.92,123.47,123.74,7583.0,121.074,121.3285,120.888,121.1523,7583.0
2019-02-05 14:00:00,123.73,123.97,123.52,123.7,7037.0,121.1425,121.3775,120.9369,121.1131,7037.0
2019-02-05 14:30:00,123.83,124.08,123.78,124.07,18263.0,121.2404,121.4852,121.1915,121.4754,18263.0
2019-02-05 15:00:00,124.12,124.46,123.8,124.24,17596.0,121.5244,121.8573,121.2111,121.6419,17596.0
2019-02-05 15:30:00,124.24,125.21,124.24,125.02,83146.0,121.6419,122.5916,121.6419,122.4055,83146.0
2019-02-06 09:30:00,124.66,127.26,124.66,126.38,19358.0,122.0531,124.5987,122.0531,123.7371,19358.0
2019-02-06 10:00:00,126.41,126.41,125.13,126.02,24976.0,123.7665,123.7665,122.5132,123.3846,24976.0
2019-02-06 10:30:00,126.08,126.47,125.88,126.24,15698.0,123.4434,123.8252,123.2476,123.6,15698.0
2019-02-06 11:00:00,126.33,127.18,126.32,126.59,27703.0,123.6881,124.5204,123.6784,123.9427,27703.0
2019-02-06 11:30:00,126.54,126.91,126.14,126.67,22761.0,123.8938,124.256,123.5021,124.021,22761.0
2019-02-06 12:00:00,126.76,127.12,126.31,127.04,12100.0,124.1092,124.4616,123.6686,124.3833,12100.0
2019-02-06 12:30:00,127.04,127.39,126.78,127.27,17656.0,124.3833,124.726,124.1287,124.6085,17656.0
2019-02-06 13:00:00,127.24,127.84,127.23,127.82,32453.0,124.5791,125.1666,124.5693,125.147,32453.0
2019-02-06 13:30:00,127.79,127.86,126.94,127.1,25714.0,125.1176,125.1861,124.2854,124.442,25714.0
2019-02-06 14:00:00,127.03,127.1,126.47,126.77,14836.0,124.3735,124.442,123.8252,124.1189,14836.0
2019-02-06 14:30:00,126.76,127.04,126.27,127.04,32166.0,124.1092,124.3833,123.6294,124.3833,32166.0
2019-02-06 15:00:00,126.96,127.57,126.74,127.57,21428.0,124.305,124.9022,124.0896,124.9022,21428.0
2019-02-06 15:30:00,127.6,127.81,126.57,126.81,97859.0,124.9316,125.1372,123.9231,124.1581,97859.0
2019-02-07 09:30:00,125.96,126.9,125.31,125.46,23846.0,123.3259,124.2462,122.6895,122.8363,23846.0
2019-02-07 10:00:00,125.46,125.51,124.46,124.82,23937.0,122.8363,122.8853,121.8573,122.2097,23937.0
2019-02-07 10:30:00,124.95,125.65,124.26,124.47,17027.0,122.337,123.0224,121.6614,121.867,17027.0
2019-02-07 11:00:00,124.81,125.17,124.2,124.4,13825.0,122.1999,122.5524,121.6027,121.7985,13825.0
2019-02-07 11:30:00,124.39,124.39,123.38,123.54,12097.0,121.7887,121.7887,120.7998,120.9565,12097.0
2019-02-07 12:00:00,123.55,124.25,123.28,123.83,9561.0,120.9663,121.6516,120.7019,121.2404,9561.0
2019-02-07 12:30:00,123.89,124.18,123.7,124.04,11902.0,121.2992,121.5831,121.1131,121.446,11902.0
2019-02-07 13:00:00,124.2,124.56,123.96,124.09,7721.0,121.6027,121.9552,121.3677,121.495,7721.0
2019-02-07 13:30:00,124.16,124.41,123.8,123.97,16289.0,121.5635,121.8083,121.2111,121.3775,16289.0
2019-02-07 14:00:00,124.03,124.59,123.77,124.59,24090.0,121.4362,121.9845,121.1817,121.9845,24090.0
2019-02-07 14:30:00,124.58,124.66,123.29,123.67,29782.0,121.9747,122.0531,120.7117,121.0838,29782.0
2019-02-07 15:00:00,123.82,124.09,123.31,123.57,37243.0,121.2306,121.495,120.7313,120.9859,37243.0
2019-02-07 15:30:00,123.51,124.65,123.34,124.53,80073.0,120.9271,122.0433,120.7607,121.9258,80073.0
2019-02-08 09:30:00,123.6,125.39,123.6,123.95,7499.0,121.0152,122.7678,121.0152,121.3579,7499.0
2019-02-08 10:00:00,123.98,125.11,123.98,124.98,22778.0,121.3873,122.4937,121.3873,122.3664,22778.0
2019-02-08 10:30:00,124.83,125.02,124.46,124.7,37020.0,122.2195,122.4055,121.8573,122.0922,37020.0
2019-02-08 11:00:00,124.54,124.94,124.02,124.03,24430.0,121.9356,122.3272,121.4265,121.4362,24430.0
2019-02-08 11:30:00,124.02,124.52,123.85,124.33,42236.0,121.4265,121.916,121.26,121.73,42236.0
2019-02-08 12:00:00,124.26,124.51,123.9,124.38,17415.0,121.6614,121.9062,121.309,121.7789,17415.0
2019-02-08 12:30:00,124.37,125.29,124.37,124.87,12444.0,121.7691,122.6699,121.7691,122.2587,12444.0
2019-02-08 13:00:00,124.93,125.44,124.93,125.1,13214.0,122.3174,122.8168,122.3174,122.4839,13214.0
2019-02-08 13:30:00,124.95,125.7,124.76,124.84,31857.0,122.337,123.0713,122.151,122.2293,31857.0
2019-02-08 14:00:00,124.85,125.32,124.76,125.01,18682.0,122.2391,122.6993,122.151,122.3957,18682.0
2019-02-08 14:30:00,125.07,125.5,124.88,125.31,13429.0,122.4545,122.8755,122.2685,122.6895,13429.0
2019-02-08 15:00:00,125.01,125.59,124.98,125.54,12171.0,122.3957,122.9636,122.3664,122.9147,12171.0
2019-02-08 15:30:00,125.64,125.65,124.96,125.59,39810.0,123.0126,123.0224,122.3468,122.9636,39810.0
2019-02-11 09:30:00,126.02,127.27,125.02,127.01,15972.0,123.3846,124.6085,122.4055,124.3539,15972.0
2019-02-11 10:00:00,127.05,127.61,126.61,127.08,14381.0,124.3931,124.9414,123.9623,124.4225,14381.0
2019-02-11 10:30:00,126.91,128.28,126.82,127.84,49915.0,124.256,125.5974,124.1679,125.1666,49915.0
2019-02-11 11:00:00,127.83,127.97,127.23,127.61,14407.0,125.1568,125.2938,124.5693,124.9414,14407.0
2019-02-11 11:30:00,127.59,127.59,126.77,126.85,26197.0,124.9218,124.9218,124.1189,124.1973,26197.0
2019-02-11 12:00:00,126.74,127.33,126.74,126.97,14425.0,124.0896,124.6672,124.0896,124.3148,14425.0
2019-02-11 12:30:00,127.11,127.15,126.35,126.41,7382.0,124.4518,124.491,123.7077,123.7665,7382.0
2019-02-11 13:00:00,126.44,126.71,126.15,126.26,31791.0,123.7958,124.0602,123.5119,123.6196,31791.0
2019-02-11 13:30:00,126.21,126.5,126.21,126.48,12203.0,123.5707,123.8546,123.5707,123.835,12203.0
2019-02-11 14:00:00,126.48,126.5,126.36,126.48,7122.0,123.835,123.8546,123.7175,123.835,7122.0
2019-02-11 14:30:00,126.42,126.5,126.25,126.41,6145.0,123.7763,123.8546,123.6098,123.7665,6145.0
2019-02-11 15:00:00,126.3,126.5,126.3,126.4,25255.0,123.6588,123.8546,123.6588,123.7567,25255.0
2019-02-11 15:30:00,126.45,127.06,126.39,126.93,37609.0,123.8056,124.4029,123.7469,124.2756,37609.0
2019-02-12 09:30:00,128.12,129.59,127.85,129.35,34670.0,125.4407,126.88,125.1764,126.645,34670.0
2019-02-12 10:00:00,129.4,130.19,129.37,130.01,16615.0,126.6939,127.4674,126.6646,127.2912,16615.0
2019-02-12 10:30:00,130.08,131.05,129.74,131.0,39677.0,127.3597,128.3094,127.0268,128.2605,39677.0
2019-02-12 11:00:00,131.16,132.59,131.15,132.52,46522.0,128.4171,129.8172,128.4073,129.7487,46522.0
2019-02-12 11:30:00,132.52,132.52,131.45,132.36,40213.0,129.7487,129.7487,128.7011,129.592,40213.0
2019-02-12 12:00:00,132.39,132.7,131.96,132.63,36208.0,129.6214,129.9249,129.2004,129.8564,36208.0
2019-02-12 12:30:00,132.61,132.84,132.34,132.75,22439.0,129.8368,130.062,129.5725,129.9739,22439.0
2019-02-12 13:00:00,132.72,133.11,132.6,133.1,20486.0,129.9445,130.3264,129.827,130.3166,20486.0
2019-02-12 13:30:00,132.99,133.52,132.86,133.41,21414.0,130.2089,130.7278,130.0816,130.6201,21414.0
2019-02-12 14:00:00,133.41,133.66,133.12,133.51,9093.0,130.6201,130.8649,130.3361,130.718,9093.0
2019-02-12 14:30:00,133.34,133.49,133.05,133.2,17694.0,130.5515,130.6984,130.2676,130.4145,17694.0
2019-02-12 15:00:00,133.17,134.12,133.17,133.69,23067.0,130.3851,131.3152,130.3851,130.8942,23067.0
2019-02-12 15:30:00,133.59,134.04,133.41,133.75,69310.0,130.7963,131.2369,130.6201,130.953,69310.0
2019-02-13 09:30:00,134.29,134.91,132.9,133.73,89633.0,131.4817,132.0887,130.1208,130.9334,89633.0
2019-02-13 10:00:00,133.59,134.02,131.4,131.56,40566.0,130.7963,131.2173,128.6521,128.8088,40566.0
2019-02-13 10:30:00,131.54,133.05,131.15,132.83,19224.0,128.7892,130.2676,128.4073,130.0522,19224.0
2019-02-13 11:00:00,132.69,132.92,132.16,132.18,16895.0,129.9151,130.1403,129.3962,129.4158,16895.0
2019-02-13 11:30:00,132.1,132.77,131.57,132.56,26462.0,129.3375,129.9935,128.8186,129.7879,26462.0
2019-02-13 12:00:00,132.6,133.19,132.24,133.02,30952.0,129.827,130.4047,129.4746,130.2382,30952.0
2019-02-13 12:30:00,132.97,133.01,132.43,132.54,9410.0,130.1893,130.2285,129.6606,129.7683,9410.0
2019-02-13 13:00:00,132.62,133.08,132.52,133.0,11214.0,129.8466,130.297,129.7487,130.2187,11214.0
2019-02-13 13:30:00,133.05,133.06,132.57,132.58,8689.0,130.2676,130.2774,129.7977,129.8074,8689.0
2019-02-13 14:00:00,132.63,132.76,131.69,131.97,17700.0,129.8564,129.9837,128.9361,129.2102,17700.0
2019-02-13 14:30:00,131.88,132.31,131.69,132.24,23154.0,129.1221,129.5431,128.9361,129.4746,23154.0
2019-02-13 15:00:00,132.28,132.31,131.94,132.09,24616.0,129.5137,129.5431,129.1808,129.3277,24616.0
2019-02-13 15:30:00,132.13,132.37,131.87,132.05,86401.0,129.3669,129.6018,129.1123,129.2885,86401.0
2019-02-14 09:30:00,131.52,131.53,130.26,131.33,35903.0,128.7696,128.7794,127.536,128.5836,35903.0
2019-02-14 10:00:00,131.68,132.03,131.12,131.97,17376.0,128.9263,129.2689,128.378,129.2102,17376.0
2019-02-14 10:30:00,131.95,132.05,130.95,131.64,25223.0,129.1906,129.2885,128.2115,128.8871,25223.0
2019-02-14 11:00:00,131.59,131.67,130.91,130.91,18349.0,128.8381,128.9165,128.1724,128.1724,18349.0
2019-02-14 11:30:00,131.25,131.7,130.98,131.46,15811.0,128.5053,128.9458,128.2409,128.7109,15811.0
2019-02-14 12:00:00,131.44,131.55,131.26,131.54,25641.0,128.6913,128.799,128.515,128.7892,25641.0
2019-02-14 12:30:00,131.46,131.6,131.11,131.51,25185.0,128.7109,128.8479,128.3682,128.7598,25185.0
2019-02-14 13:00:00,131.58,131.58,131.25,131.42,12665.0,128.8284,128.8284,128.5053,128.6717,12665.0
2019-02-14 13:30:00,131.43,131.56,131.33,131.44,14600.0,128.6815,128.8088,128.5836,128.6913,14600.0
2019-02-14 14:00:00,131.48,131.49,130.94,130.94,23309.0,128.7304,128.7402,128.2017,128.2017,23309.0
2019-02-14 14:30:00,130.97,131.13,129.8,129.83,42120.0,128.2311,128.3878,127.0856,127.115,42120.0
2019-02-14 15:00:00,129.81,130.5,129.64,129.84,21892.0,127.0954,127.7709,126.9289,127.1247,21892.0
2019-02-14 15:30:00,129.91,130.51,129.54,129.82,75587.0,127.1933,127.7807,126.831,127.1052,75587.0
2019-02-15 09:30:00,130.94,132.0,129.92,131.49,27119.0,128.2017,129.2396,127.2031,128.7402,27119.0
2019-02-15 10:00:00,131.41,132.06,131.28,131.56,11034.0,128.6619,129.2983,128.5346,128.8088,11034.0
2019-02-15 10:30:00,131.65,132.36,131.6,132.07,9717.0,128.8969,129.592,128.8479,129.3081,9717.0
2019-02-15 11:00:00,132.08,132.21,131.46,131.76,17038.0,129.3179,129.4452,128.7109,129.0046,17038.0
2019-02-15 11:30:00,131.83,131.87,131.39,131.75,31931.0,129.0731,129.1123,128.6423,128.9948,31931.0
2019-02-15 12:00:00,131.75,131.82,131.25,131.53,32819.0,128.9948,129.0633,128.5053,128.7794,32819.0
2019-02-15 12:30:00,131.53,131.73,131.38,131.5,34622.0,128.7794,128.9752,128.6325,128.75,34622.0
2019-02-15 13:00:00,131.59,131.59,131.09,131.28,8919.0,128.8381,128.8381,128.3486,128.5346,8919.0
2019-02-15 13:30:00,131.16,131.47,131.0,131.32,16916.0,128.4171,128.7207,128.2605,128.5738,16916.0
2019-02-15 14:00:00,131.21,131.28,130.87,131.0,9935.0,128.4661,128.5346,128.1332,128.2605,9935.0
2019-02-15 14:30:00,131.0,131.25,130.71,131.25,11218.0,128.2605,128.5053,127.9765,128.5053,11218.0
2019-02-15 15:00:00,131.08,131.25,130.95,131.08,16878.0,128.3388,128.5053,128.2115,128.3388,16878.0
2019-02-15 15:30:00,131.03,131.18,130.7,131.07,101596.0,128.2899,128.4367,127.9668,128.329,101596.0
2019-02-19 09:30:00,130.29,131.18,129.74,130.01,12944.0,127.5653,128.4367,127.0268,127.2912,12944.0
2019-02-19 10:00:00,129.84,130.29,129.41,129.61,35178.0,127.1247,127.5653,126.7037,126.8996,35178.0
2019-02-19 10:30:00,129.74,130.25,129.54,129.69,17217.0,127.0268,127.5262,126.831,126.9779,17217.0
2019-02-19 11:00:00,129.74,130.21,129.69,130.06,8503.0,127.0268,127.487,126.9779,127.3401,8503.0
2019-02-19 11:30:00,130.09,130.23,129.74,130.16,11692.0,127.3695,127.5066,127.0268,127.4381,11692.0
2019-02-19 12:00:00,130.15,130.34,130.05,130.19,7398.0,127.4283,127.6143,127.3304,127.4674,7398.0
2019-02-19 12:30:00,130.26,130.28,129.89,129.89,9913.0,127.536,127.5555,127.1737,127.1737,9913.0
2019-02-19 13:00:00,129.89,130.16,129.76,129.97,11777.0,127.1737,127.4381,127.0464,127.252,11777.0
2019-02-19 13:30:00,129.96,130.02,129.83,129.86,6441.0,127.2422,127.301,127.115,127.1443,6441.0
2019-02-19 14:00:00,129.94,130.04,129.83,130.0,9284.0,127.2227,127.3206,127.115,127.2814,9284.0
2019-02-19 14:30:00,130.02,130.03,129.05,130.0,26632.0,127.301,127.3108,126.3513,127.2814,26632.0
2019-02-19 15:00:00,130.07,130.07,129.83,130.0,9264.0,127.3499,127.3499,127.115,127.2814,9264.0
2019-02-19 15:30:00,130.0,130.03,129.59,129.77,32408.0,127.2814,127.3108,126.88,127.0562,32408.0
2019-02-20 09:30:00,130.12,130.12,128.55,129.86,7485.0,127.3989,127.3989,125.8617,127.1443,7485.0
2019-02-20 10:00:00,129.84,130.07,129.51,129.88,11835.0,127.1247,127.3499,126.8016,127.1639,11835.0
2019-02-20 10:30:00,130.01,130.22,129.21,129.25,31092.0,127.2912,127.4968,126.5079,126.5471,31092.0
2019-02-20 11:00:00,129.31,129.45,128.4,129.06,87455.0,126.6058,126.7429,125.7149,126.3611,87455.0
2019-02-20 11:30:00,129.18,129.32,128.4,128.52,75809.0,126.4785,126.6156,125.7149,125.8323,75809.0
2019-02-20 12:00:00,128.5,128.72,128.25,128.44,63418.0,125.8128,126.0282,125.568,125.754,63418.0
2019-02-20 12:30:00,128.34,128.95,128.31,128.45,32854.0,125.6561,126.2534,125.6267,125.7638,32854.0
2019-02-20 13:00:00,128.46,128.53,127.96,128.28,81756.0,125.7736,125.8421,125.2841,125.5974,81756.0
2019-02-20 13:30:00,128.3,128.3,127.91,128.16,26977.0,125.6169,125.6169,125.2351,125.4799,26977.0
2019-02-20 14:00:00,128.27,128.56,127.95,128.28,10257.0,125.5876,125.8715,125.2743,125.5974,10257.0
2019-02-20 14:30:00,128.28,128.74,128.18,128.66,17402.0,125.5974,126.0477,125.4995,125.9694,17402.0
2019-02-20 15:00:00,128.65,128.88,128.45,128.45,18115.0,125.9596,126.1848,125.7638,125.7638,18115.0
2019-02-20 15:30:00,128.51,128.66,128.36,128.55,42863.0,125.8226,125.9694,125.6757,125.8617,42863.0
2019-02-21 09:30:00,128.22,129.03,127.87,128.82,30692.0,125.5386,126.3317,125.1959,126.1261,30692.0
2019-02-21 10:00:00,128.72,129.22,128.43,128.84,8699.0,126.0282,126.5177,125.7442,126.1457,8699.0
2019-02-21 10:30:00,128.95,129.09,128.53,128.59,13695.0,126.2534,126.3904,125.8421,125.9009,13695.0
2019-02-21 11:00:00,128.32,128.9,128.32,128.84,9964.0,125.6365,126.2044,125.6365,126.1457,9964.0
2019-02-21 11:30:00,128.74,129.05,128.52,128.93,12852.0,126.0477,126.3513,125.8323,126.2338,12852.0
2019-02-21 12:00:00,128.89,128.98,128.65,128.84,11803.0,126.1946,126.2827,125.9596,126.1457,11803.0
2019-02-21 12:30:00,128.78,129.05,128.7,128.82,6400.0,126.0869,126.3513,126.0086,126.1261,6400.0
2019-02-21 13:00:00,129.02,129.02,128.7,128.7,8483.0,126.3219,126.3219,126.0086,126.0086,8483.0
2019-02-21 13:30:00,128.79,128.79,128.18,128.33,9824.0,126.0967,126.0967,125.4995,125.6463,9824.0
2019-02-21 14:00:00,128.41,128.45,127.93,128.09,3800.0,125.7246,125.7638,125.2547,125.4113,3800.0
2019-02-21 14:30:00,128.16,128.29,127.79,127.88,4620.0,125.4799,125.6072,125.1176,125.2057,4620.0
2019-02-21 15:00:00,127.86,128.19,127.6,127.8,16000.0,125.1861,125.5092,124.9316,125.1274,16000.0
2019-02-21 15:30:00,127.82,128.29,127.61,128.19,43747.0,125.147,125.6072,124.9414,125.5092,43747.0
2019-02-22 09:30:00,128.82,130.01,128.28,129.96,25506.0,126.1261,127.2912,125.5974,127.2422,25506.0
2019-02-22 10:00:00,130.15,130.15,129.51,129.52,11304.0,127.4283,127.4283,126.8016,126.8114,11304.0
2019-02-22 10:30:00,129.58,129.65,129.2,129.36,24411.0,126.8702,126.9387,126.4981,126.6548,24411.0
2019-02-22 11:00:00,129.4,130.15,129.07,129.65,36968.0,126.6939,127.4283,126.3708,126.9387,36968.0
2019-02-22 11:30:00,129.68,129.94,129.23,129.28,47737.0,126.9681,127.2227,126.5275,126.5765,47737.0
2019-02-22 12:00:00,129.28,130.04,129.19,129.67,33362.0,126.5765,127.3206,126.4883,126.9583,33362.0
2019-02-22 12:30:00,129.57,129.98,129.38,129.83,13346.0,126.8604,127.2618,126.6744,127.115,13346.0
2019-02-22 13:00:00,129.77,129.77,129.44,129.63,2900.0,127.0562,127.0562,126.7331,126.9191,2900.0
2019-02-22 13:30:00,129.64,129.85,129.38,129.56,11070.0,126.9289,127.1345,126.6744,126.8506,11070.0
2019-02-22 14:00:00,129.66,129.87,129.38,129.63,23647.0,126.9485,127.1541,126.6744,126.9191,23647.0
2019-02-22 14:30:00,129.63,129.64,129.26,129.36,5664.0,126.9191,126.9289,126.5569,126.6548,5664.0
2019-02-22 15:00:00,129.27,130.22,129.09,130.18,17275.0,126.5667,127.4968,126.3904,127.4576,17275.0
2019-02-22 15:30:00,130.28,130.78,130.08,130.6,46349.0,127.5555,128.0451,127.3597,127.8688,46349.0
2019-02-25 09:30:00,131.48,133.0,131.48,132.69,30830.0,128.7304,130.2187,128.7304,129.9151,30830.0
2019-02-25 10:00:00,133.0,133.28,132.56,132.56,7726.0,130.2187,130.4928,129.7879,129.7879,7726.0
2019-02-25 10:30:00,132.53,132.56,132.09,132.28,16939.0,129.7585,129.7879,129.3277,129.5137,16939.0
2019-02-25 11:00:00,132.28,132.48,131.93,131.95,26781.0,129.5137,129.7095,129.171,129.1906,26781.0
2019-02-25 11:30:00,132.23,132.47,132.16,132.43,18396.0,129.4648,129.6997,129.3962,129.6606,18396.0
2019-02-25 12:00:00,132.42,132.47,132.07,132.07,25084.0,129.6508,129.6997,129.3081,129.3081,25084.0
2019-02-25 12:30:00,132.07,132.15,131.59,131.63,12350.0,129.3081,129.3864,128.8381,128.8773,12350.0
2019-02-25 13:00:00,131.63,131.94,131.59,131.84,7355.0,128.8773,129.1808,128.8381,129.0829,7355.0
2019-02-25 13:30:00,131.81,132.02,131.73,131.88,7955.0,129.0535,129.2592,128.9752,129.1221,7955.0
2019-02-25 14:00:00,132.04,132.05,131.6,131.74,6382.0,129.2787,129.2885,128.8479,128.985,6382.0
2019-02-25 14:30:00,131.76,131.77,131.48,131.67,16659.0,129.0046,129.0144,128.7304,128.9165,16659.0
2019-02-25 15:00:00,131.66,131.66,131.29,131.29,7278.0,128.9067,128.9067,128.5444,128.5444,7278.0
2019-02-25 15:30:00,131.28,131.74,131.28,131.63,51224.0,128.5346,128.985,128.5346,128.8773,51224.0
2019-02-26 09:30:00,130.5,130.9,130.05,130.79,6489.0,127.7709,128.1626,127.3304,128.0549,6489.0
2019-02-26 10:00:00,130.73,131.63,130.53,131.28,22803.0,127.9961,128.8773,127.8003,128.5346,22803.0
2019-02-26 10:30:00,131.18,131.71,131.04,131.13,7798.0,128.4367,128.9556,128.2996,128.3878,7798.0
2019-02-26 11:00:00,131.22,131.84,131.11,131.76,12829.0,128.4759,129.0829,128.3682,129.0046,12829.0
2019-02-26 11:30:00,131.77,131.97,131.54,131.88,7239.0,129.0144,129.2102,128.7892,129.1221,7239.0
2019-02-26 12:00:00,131.88,131.98,131.47,131.7,11663.0,129.1221,129.22,128.7207,128.9458,11663.0
2019-02-26 12:30:00,131.7,131.75,130.92,130.92,6575.0,128.9458,128.9948,128.1822,128.1822,6575.0
2019-02-26 13:00:00,130.83,131.23,130.83,130.89,5792.0,128.094,128.4857,128.094,128.1528,5792.0
2019-02-26 13:30:00,130.88,131.15,130.6,131.15,6127.0,128.143,128.4073,127.8688,128.4073,6127.0
2019-02-26 14:00:00,131.2,131.37,131.12,131.31,8332.0,128.4563,128.6227,128.378,128.564,8332.0
2019-02-26 14:30:00,131.19,131.72,131.16,131.52,8220.0,128.4465,128.9654,128.4171,128.7696,8220.0
2019-02-26 15:00:00,131.55,131.87,131.54,131.69,19219.0,128.799,129.1123,128.7892,128.9361,19219.0
2019-02-26 15:30:00,131.69,132.21,131.66,131.94,95920.0,128.9361,129.4452,128.9067,129.1808,95920.0
2019-02-27 09:30:00,131.65,131.8,130.7,131.26,23252.0,128.8969,129.0438,127.9668,128.515,23252.0
2019-02-27 10:00:00,131.26,131.67,130.91,131.19,12047.0,128.515,128.9165,128.1724,128.4465,12047.0
2019-02-27 10:30:00,131.19,131.35,130.2,130.47,16034.0,128.4465,128.6032,127.4772,127.7416,16034.0
2019-02-27 11:00:00,130.47,131.26,130.47,131.06,21974.0,127.7416,128.515,127.7416,128.3192,21974.0
2019-02-27 11:30:00,131.09,131.34,130.97,131.23,11168.0,128.3486,128.5934,128.2311,128.4857,11168.0
2019-02-27 12:00:00,131.2,131.3,130.83,131.05,9101.0,128.4563,128.5542,128.094,128.3094,9101.0
2019-02-27 12:30:00,131.05,131.31,131.02,131.17,6000.0,128.3094,128.564,128.2801,128.4269,6000.0
2019-02-27 13:00:00,131.07,131.3,131.07,131.21,10807.0,128.329,128.5542,128.329,128.4661,10807.0
2019-02-27 13:30:00,131.21,131.32,131.07,131.18,10100.0,128.4661,128.5738,128.329,128.4367,10100.0
2019-02-27 14:00:00,131.25,131.33,130.73,130.91,22979.0,128.5053,128.5836,127.9961,128.1724,22979.0
2019-02-27 14:30:00,130.91,131.14,130.66,131.12,6979.0,128.1724,128.3976,127.9276,128.378,6979.0
2019-02-27 15:00:00,131.26,131.28,130.64,130.71,6400.0,128.515,128.5346,127.908,127.9765,6400.0
2019-02-27 15:30:00,130.57,131.48,130.4,131.17,74556.0,127.8395,128.7304,127.673,128.4269,74556.0
2019-02-28 09:30:00,130.72,131.29,130.54,131.2,14469.0,127.9863,128.5444,127.8101,128.4563,14469.0
2019-02-28 10:00:00,131.13,131.72,131.07,131.31,10230.0,128.3878,128.9654,128.329,128.564,10230.0
2019-02-28 10:30:00,131.5,132.06,131.35,132.0,16474.0,128.75,129.2983,128.6032,129.2396,16474.0
2019-02-28 11:00:00,131.82,132.47,131.82,132.21,14340.0,129.0633,129.6997,129.0633,129.4452,14340.0
2019-02-28 11:30:00,132.16,132.34,131.79,131.79,7291.0,129.3962,129.5725,129.034,129.034,7291.0
2019-02-28 12:00:00,131.71,132.08,131.68,131.93,11074.0,128.9556,129.3179,128.9263,129.171,11074.0
2019-02-28 12:30:00,131.85,131.94,131.66,131.92,7398.0,129.0927,129.1808,128.9067,129.1612,7398.0
2019-02-28 13:00:00,131.93,132.0,131.66,131.79,5747.0,129.171,129.2396,128.9067,129.034,5747.0
2019-02-28 13:30:00,131.79,131.83,131.43,131.54,8713.0,129.034,129.0731,128.6815,128.7892,8713.0
2019-02-28 14:00:00,131.53,131.55,130.99,130.99,21399.0,128.7794,128.799,128.2507,128.2507,21399.0
2019-02-28 14:30:00,130.96,131.12,130.72,130.86,6212.0,128.2213,128.378,127.9863,128.1234,6212.0
2019-02-28 15:00:00,131.0,131.0,130.82,130.93,7972.0,128.2605,128.2605,128.0842,128.1919,7972.0
2019-02-28 15:30:00,130.9,130.97,129.79,130.18,100281.0,128.1626,128.2311,127.0758,127.4576,100281.0
2019-03-01 09:30:00,131.54,131.85,130.64,130.89,11553.0,128.7892,129.0927,127.908,128.1528,11553.0
2019-03-01 10:00:00,131.06,131.56,131.02,131.34,37577.0,128.3192,128.8088,128.2801,128.5934,37577.0
2019-03-01 10:30:00,131.34,131.9,131.25,131.63,5700.0,128.5934,129.1417,128.5053,128.8773,5700.0
2019-03-01 11:00:00,131.74,131.95,131.4,131.43,7672.0,128.985,129.1906,128.6521,128.6815,7672.0
2019-03-01 11:30:00,131.59,131.83,131.32,131.56,9763.0,128.8381,129.0731,128.5738,128.8088,9763.0
2019-03-01 12:00:00,131.54,131.72,131.41,131.56,8900.0,128.7892,128.9654,128.6619,128.8088,8900.0
2019-03-01 12:30:00,131.59,131.76,131.52,131.55,5250.0,128.8381,129.0046,128.7696,128.799,5250.0
2019-03-01 13:00:00,131.56,131.9,131.56,131.84,6311.0,128.8088,129.1417,128.8088,129.0829,6311.0
2019-03-01 13:30:00,131.78,131.94,131.71,131.9,10800.0,129.0242,129.1808,128.9556,129.1417,10800.0
2019-03-01 14:00:00,131.93,132.2,131.82,132.16,4898.0,129.171,129.4354,129.0633,129.3962,4898.0
2019-03-01 14:30:00,132.17,132.69,132.17,132.68,10641.0,129.406,129.9151,129.406,129.9054,10641.0
2019-03-01 15:00:00,132.59,132.69,132.29,132.57,22135.0,129.8172,129.9151,129.5235,129.7977,22135.0
2019-03-01 15:30:00,132.58,132.73,132.16,132.35,49619.0,129.8074,129.9543,129.3962,129.5823,49619.0
2019-03-04 09:30:00,132.59,133.96,132.1,133.59,47245.0,129.8172,131.1586,129.3375,130.7963,47245.0
2019-03-04 10:00:00,133.67,133.67,132.98,133.21,4302.0,130.8746,130.8746,130.1991,130.4243,4302.0
2019-03-04 10:30:00,133.25,133.25,132.54,133.18,7000.0,130.4634,130.4634,129.7683,130.3949,7000.0
2019-03-04 11:00:00,133.14,133.16,132.55,132.73,10303.0,130.3557,130.3753,129.7781,129.9543,10303.0
2019-03-04 11:30:00,132.68,132.77,131.5,131.61,8253.0,129.9054,129.9935,128.75,128.8577,8253.0
2019-03-04 12:00:00,131.58,132.05,131.47,132.0,9500.0,128.8284,129.2885,128.7207,129.2396,9500.0
2019-03-04 12:30:00,132.06,132.66,132.05,132.48,35833.0,129.2983,129.8858,129.2885,129.7095,35833.0
2019-03-04 13:00:00,132.41,132.41,131.43,131.63,9578.0,129.641,129.641,128.6815,128.8773,9578.0
2019-03-04 13:30:00,131.67,131.81,131.46,131.5,19386.0,128.9165,129.0535,128.7109,128.75,19386.0
2019-03-04 14:00:00,131.5,132.59,131.45,132.54,27251.0,128.75,129.8172,128.7011,129.7683,27251.0
2019-03-04 14:30:00,132.55,132.99,132.37,132.53,22670.0,129.7781,130.2089,129.6018,129.7585,22670.0
2019-03-04 15:00:00,132.5,133.03,132.37,132.78,13962.0,129.7291,130.248,129.6018,130.0033,13962.0
2019-03-04 15:30:00,132.79,133.07,132.42,132.5,53978.0,130.0131,130.2872,129.6508,129.7291,53978.0
2019-03-05 09:30:00,132.34,132.35,131.61,132.0,4435.0,129.5725,129.5823,128.8577,129.2396,4435.0
2019-03-05 10:00:00,132.1,132.14,130.91,130.92,42286.0,129.3375,129.3766,128.1724,128.1822,42286.0
2019-03-05 10:30:00,130.84,130.92,130.3,130.3,3874.0,128.1038,128.1822,127.5751,127.5751,3874.0
2019-03-05 11:00:00,130.19,131.06,130.17,130.93,5845.0,127.4674,128.3192,127.4478,128.1919,5845.0
2019-03-05 11:30:00,130.87,131.41,130.87,131.03,5342.0,128.1332,128.6619,128.1332,128.2899,5342.0
2019-03-05 12:00:00,131.03,131.2,130.74,130.91,4149.0,128.2899,128.4563,128.0059,128.1724,4149.0
2019-03-05 12:30:00,130.89,130.96,130.52,130.67,3100.0,128.1528,128.2213,127.7905,127.9374,3100.0
2019-03-05 13:00:00,130.66,131.07,130.38,130.42,12410.0,127.9276,128.329,127.6534,127.6926,12410.0
2019-03-05 13:30:00,130.33,130.97,130.33,130.77,12834.0,127.6045,128.2311,127.6045,128.0353,12834.0
2019-03-05 14:00:00,130.73,130.93,130.57,130.78,14507.0,127.9961,128.1919,127.8395,128.0451,14507.0
2019-03-05 14:30:00,130.79,131.27,130.74,131.15,13098.0,128.0549,128.5248,128.0059,128.4073,13098.0
2019-03-05 15:00:00,131.15,131.21,130.75,130.89,11101.0,128.4073,128.4661,128.0157,128.1528,11101.0
2019-03-05 15:30:00,130.81,130.84,129.82,129.85,67502.0,128.0745,128.1038,127.1052,127.1345,67502.0
2019-03-06 09:30:00,133.38,133.6,131.52,132.77,38821.0,130.5907,130.8061,128.7696,129.9935,38821.0
2019-03-06 10:00:00,132.81,133.56,132.77,132.8,61371.0,130.0326,130.7669,129.9935,130.0228,61371.0
2019-03-06 10:30:00,132.62,132.72,132.26,132.49,5535.0,129.8466,129.9445,129.4941,129.7193,5535.0
2019-03-06 11:00:00,132.5,132.81,132.03,132.07,11878.0,129.7291,130.0326,129.2689,129.3081,11878.0
2019-03-06 11:30:00,132.08,132.31,131.62,131.79,8026.0,129.3179,129.5431,128.8675,129.034,8026.0
2019-03-06 12:00:00,131.76,132.21,131.55,131.56,7348.0,129.0046,129.4452,128.799,128.8088,7348.0
2019-03-06 12:30:00,131.51,131.88,131.41,131.58,7400.0,128.7598,129.1221,128.6619,128.8284,7400.0
2019-03-06 13:00:00,131.56,131.56,131.19,131.26,3900.0,128.8088,128.8088,128.4465,128.515,3900.0
2019-03-06 13:30:00,131.37,131.9,131.34,131.9,6450.0,128.6227,129.1417,128.5934,129.1417,6450.0
2019-03-06 14:00:00,132.0,132.5,132.0,132.3,8800.0,129.2396,129.7291,129.2396,129.5333,8800.0
2019-03-06 14:30:00,132.21,132.43,132.16,132.37,12068.0,129.4452,129.6606,129.3962,129.6018,12068.0
2019-03-06 15:00:00,132.36,132.44,132.02,132.41,10774.0,129.592,129.6704,129.2592,129.641,10774.0
2019-03-06 15:30:00,132.43,132.46,131.51,131.57,33942.0,129.6606,129.69,128.7598,128.8186,33942.0
2019-03-07 09:30:00,131.39,131.39,129.58,129.97,7980.0,128.6423,128.6423,126.8702,127.252,7980.0
2019-03-07 10:00:00,130.24,130.47,129.26,129.78,15633.0,127.5164,127.7416,126.5569,127.066,15633.0
2019-03-07 10:30:00,129.84,130.85,129.77,130.71,3413.0,127.1247,128.1136,127.0562,127.9765,3413.0
2019-03-07 11:00:00,130.8,131.23,130.51,131.23,6850.0,128.0647,128.4857,127.7807,128.4857,6850.0
2019-03-07 11:30:00,131.36,131.61,131.21,131.35,6469.0,128.613,128.8577,128.4661,128.6032,6469.0
2019-03-07 12:00:00,131.32,131.56,130.93,131.39,7718.0,128.5738,128.8088,128.1919,128.6423,7718.0
2019-03-07 12:30:00,131.42,132.48,131.16,132.06,19524.0,128.6717,129.7095,128.4171,129.2983,19524.0
2019-03-07 13:00:00,131.88,132.34,131.87,132.3,4380.0,129.1221,129.5725,129.1123,129.5333,4380.0
2019-03-07 13:30:00,132.3,132.52,132.01,132.33,11375.0,129.5333,129.7487,129.2494,129.5627,11375.0
2019-03-07 14:00:00,132.37,132.57,132.02,132.49,9899.0,129.6018,129.7977,129.2592,129.7193,9899.0
2019-03-07 14:30:00,132.56,132.56,131.95,132.05,11333.0,129.7879,129.7879,129.1906,129.2885,11333.0
2019-03-07 15:00:00,132.02,132.4,131.91,132.2,11070.0,129.2592,129.6312,129.1515,129.4354,11070.0
2019-03-07 15:30:00,132.11,132.75,132.11,132.32,59502.0,129.3473,129.9739,129.3473,129.5529,59502.0
2019-03-08 09:30:00,130.7,131.16,129.3,130.71,18603.0,127.9668,128.4171,126.596,127.9765,18603.0
2019-03-08 10:00:00,130.63,130.63,129.45,129.74,23566.0,127.8982,127.8982,126.7429,127.0268,23566.0
2019-03-08 10:30:00,129.95,130.09,129.53,129.84,11308.0,127.2324,127.3695,126.8212,127.1247,11308.0
2019-03-08 11:00:00,129.69,129.84,129.52,129.54,9360.0,126.9779,127.1247,126.8114,126.831,9360.0
2019-03-08 11:30:00,129.56,129.66,129.35,129.47,11800.0,126.8506,126.9485,126.645,126.7625,11800.0
2019-03-08 12:00:00,129.52,129.67,129.37,129.59,5850.0,126.8114,126.9583,126.6646,126.88,5850.0
2019-03-08 12:30:00,129.58,129.62,129.04,129.19,5308.0,126.8702,126.9093,126.3415,126.4883,5308.0
2019-03-08 13:00:00,129.08,129.14,128.75,128.89,6464.0,126.3806,126.4394,126.0575,126.1946,6464.0
2019-03-08 13:30:00,128.94,129.17,128.81,129.06,4810.0,126.2436,126.4688,126.1163,126.3611,4810.0
2019-03-08 14:00:00,129.1,129.14,128.86,129.01,4490.0,126.4002,126.4394,126.1652,126.3121,4490.0
2019-03-08 14:30:00,129.07,129.53,129.07,129.27,4316.0,126.3708,126.8212,126.3708,126.5667,4316.0
2019-03-08 15:00:00,129.31,129.39,128.68,128.79,8683.0,126.6058,126.6842,125.989,126.0967,8683.0
2019-03-08 15:30:00,128.74,129.43,128.62,128.89,76449.0,126.0477,126.7233,125.9303,126.1946,76449.0
2019-03-11 09:30:00,129.01,130.31,128.17,129.54,11273.0,126.3121,127.5849,125.4897,126.831,11273.0
2019-03-11 10:00:00,129.73,130.36,129.26,129.93,44876.0,127.017,127.6339,126.5569,127.2129,44876.0
2019-03-11 10:30:00,130.06,130.13,129.63,129.63,11036.0,127.3401,127.4087,126.9191,126.9191,11036.0
2019-03-11 11:00:00,129.62,130.29,129.46,129.82,16833.0,126.9093,127.5653,126.7527,127.1052,16833.0
2019-03-11 11:30:00,129.78,130.27,129.63,130.22,15483.0,127.066,127.5457,126.9191,127.4968,15483.0
2019-03-11 12:00:00,130.16,130.22,129.82,129.89,23771.0,127.4381,127.4968,127.1052,127.1737,23771.0
2019-03-11 12:30:00,129.9,130.16,129.89,130.07,23387.0,127.1835,127.4381,127.1737,127.3499,23387.0
2019-03-11 13:00:00,130.08,130.31,129.98,130.08,13358.0,127.3597,127.5849,127.2618,127.3597,13358.0
2019-03-11 13:30:00,130.06,130.09,129.78,130.06,29286.0,127.3401,127.3695,127.066,127.3401,29286.0
2019-03-11 14:00:00,130.06,130.24,129.99,130.15,7474.0,127.3401,127.5164,127.2716,127.4283,7474.0
2019-03-11 14:30:00,130.14,130.5,130.13,130.32,6644.0,127.4185,127.7709,127.4087,127.5947,6644.0
2019-03-11 15:00:00,130.38,130.64,130.37,130.45,11091.0,127.6534,127.908,127.6437,127.722,11091.0
2019-03-11 15:30:00,130.45,130.54,130.25,130.45,38422.0,127.722,127.8101,127.5262,127.722,38422.0
2019-03-12 09:30:00,130.76,131.51,129.88,130.16,16640.0,128.0255,128.7598,127.1639,127.4381,16640.0
2019-03-12 10:00:00,130.28,130.76,130.23,130.76,2901.0,127.5555,128.0255,127.5066,128.0255,2901.0
2019-03-12 10:30:00,130.82,130.83,130.2,130.5,8208.0,128.0842,128.094,127.4772,127.7709,8208.0
2019-03-12 11:00:00,130.44,130.65,130.29,130.61,19964.0,127.7122,127.9178,127.5653,127.8786,19964.0
2019-03-12 11:30:00,130.56,130.84,130.49,130.72,4000.0,127.8297,128.1038,127.7611,127.9863,4000.0
2019-03-12 12:00:00,130.64,130.85,130.41,130.75,10610.0,127.908,128.1136,127.6828,128.0157,10610.0
2019-03-12 12:30:00,130.77,130.77,130.48,130.53,3037.0,128.0353,128.0353,127.7514,127.8003,3037.0
2019-03-12 13:00:00,130.66,131.29,130.66,131.19,3231.0,127.9276,128.5444,127.9276,128.4465,3231.0
2019-03-12 13:30:00,131.14,131.62,131.14,131.41,4308.0,128.3976,128.8675,128.3976,128.6619,4308.0
2019-03-12 14:00:00,131.49,131.63,131.31,131.31,5300.0,128.7402,128.8773,128.564,128.564,5300.0
2019-03-12 14:30:00,131.33,131.34,131.13,131.27,2790.0,128.5836,128.5934,128.3878,128.5248,2790.0
2019-03-12 15:00:00,131.21,131.34,130.87,131.27,6220.0,128.4661,128.5934,128.1332,128.5248,6220.0
2019-03-12 15:30:00,131.25,131.33,130.73,130.94,16023.0,128.5053,128.5836,127.9961,128.2017,16023.0
2019-03-13 09:30:00,131.63,132.63,131.04,132.63,18628.0,128.8773,129.8564,128.2996,129.8564,18628.0
2019-03-13 10:00:00,132.62,133.6,132.39,132.7,32951.0,129.8466,130.8061,129.6214,129.9249,32951.0
2019-03-13 10:30:00,132.6,133.02,132.49,132.93,17452.0,129.827,130.2382,129.7193,130.1501,17452.0
2019-03-13 11:00:00,133.02,133.07,132.51,132.52,3500.0,130.2382,130.2872,129.7389,129.7487,3500.0
2019-03-13 11:30:00,132.8,132.87,132.27,132.53,11560.0,130.0228,130.0914,129.5039,129.7585,11560.0
2019-03-13 12:00:00,132.46,132.82,132.44,132.8,15694.0,129.69,130.0424,129.6704,130.0228,15694.0
2019-03-13 12:30:00,132.84,133.02,132.67,132.95,8000.0,130.062,130.2382,129.8956,130.1697,8000.0
2019-03-13 13:00:00,132.86,133.14,132.85,132.95,8800.0,130.0816,130.3557,130.0718,130.1697,8800.0
2019-03-13 13:30:00,133.17,133.28,132.97,132.97,5337.0,130.3851,130.4928,130.1893,130.1893,5337.0
2019-03-13 14:00:00,133.06,133.53,132.95,133.37,5900.0,130.2774,130.7376,130.1697,130.5809,5900.0
2019-03-13 14:30:00,133.34,133.41,132.8,132.95,7219.0,130.5515,130.6201,130.0228,130.1697,7219.0
2019-03-13 15:00:00,132.95,133.14,132.34,132.52,17643.0,130.1697,130.3557,129.5725,129.7487,17643.0
2019-03-13 15:30:00,132.47,132.85,132.21,132.29,35876.0,129.6997,130.0718,129.4452,129.5235,35876.0
2019-03-14 09:30:00,131.86,132.27,131.66,132.0,13365.0,129.1025,129.5039,128.9067,129.2396,13365.0
2019-03-14 10:00:00,131.85,131.87,131.31,131.74,5415.0,129.0927,129.1123,128.564,128.985,5415.0
2019-03-14 10:30:00,131.86,131.86,131.07,131.59,4100.0,129.1025,129.1025,128.329,128.8381,4100.0
2019-03-14 11:00:00,131.61,131.61,130.9,131.07,4800.0,128.8577,128.8577,128.1626,128.329,4800.0
2019-03-14 11:30:00,131.05,131.7,130.9,131.42,3880.0,128.3094,128.9458,128.1626,128.6717,3880.0
2019-03-14 12:00:00,131.52,132.0,131.52,131.89,4971.0,128.7696,129.2396,128.7696,129.1319,4971.0
2019-03-14 12:30:00,131.82,132.15,131.82,132.03,4307.0,129.0633,129.3864,129.0633,129.2689,4307.0
2019-03-14 13:00:00,132.12,132.17,131.88,131.88,3747.0,129.3571,129.406,129.1221,129.1221,3747.0
2019-03-14 13:30:00,131.79,131.92,131.44,131.92,6372.0,129.034,129.1612,128.6913,129.1612,6372.0
2019-03-14 14:00:00,131.96,132.0,131.75,131.84,3972.0,129.2004,129.2396,128.9948,129.0829,3972.0
2019-03-14 14:30:00,131.93,131.93,131.58,131.71,2700.0,129.171,129.171,128.8284,128.9556,2700.0
2019-03-14 15:00:00,131.85,132.11,131.77,131.89,7305.0,129.0927,129.3473,129.0144,129.1319,7305.0
2019-03-14 15:30:00,131.88,132.02,131.28,131.33,39499.0,129.1221,129.2592,128.5346,128.5836,39499.0
2019-03-15 09:30:00,131.67,132.54,131.51,131.83,51277.0,128.9165,129.7683,128.7598,129.0731,51277.0
2019-03-15 10:00:00,131.83,131.95,131.4,131.7,4002.0,129.0731,129.1906,128.6521,128.9458,4002.0
2019-03-15 10:30:00,131.78,131.91,131.37,131.76,5115.0,129.0242,129.1515,128.6227,129.0046,5115.0
2019-03-15 11:00:00,131.84,131.92,131.55,131.55,3851.0,129.0829,129.1612,128.799,128.799,3851.0
2019-03-15 11:30:00,131.56,131.71,131.28,131.52,19701.0,128.8088,128.9556,128.5346,128.7696,19701.0
2019-03-15 12:00:00,131.53,132.18,131.45,132.04,6384.0,128.7794,129.4158,128.7011,129.2787,6384.0
2019-03-15 12:30:00,132.04,132.21,131.98,132.15,3060.0,129.2787,129.4452,129.22,129.3864,3060.0
2019-03-15 13:00:00,132.18,132.27,131.91,131.95,10584.0,129.4158,129.5039,129.1515,129.1906,10584.0
2019-03-15 13:30:00,132.02,132.33,132.02,132.09,7409.0,129.2592,129.5627,129.2592,129.3277,7409.0
2019-03-15 14:00:00,132.14,132.14,131.77,131.77,2439.0,129.3766,129.3766,129.0144,129.0144,2439.0
2019-03-15 14:30:00,131.78,131.93,131.67,131.74,4953.0,129.0242,129.171,128.9165,128.985,4953.0
2019-03-15 15:00:00,131.72,131.86,131.43,131.67,6755.0,128.9654,129.1025,128.6815,128.9165,6755.0
2019-03-15 15:30:00,131.62,131.63,130.48,130.76,54903.0,128.8675,128.8773,127.7514,128.0255,54903.0
2019-03-18 09:30:00,130.6,131.81,130.35,131.04,42346.0,127.8688,129.0535,127.6241,128.2996,42346.0
2019-03-18 10:00:00,131.31,131.51,130.4,130.75,24978.0,128.564,128.7598,127.673,128.0157,24978.0
2019-03-18 10:30:00,130.77,131.11,130.6,131.05,8650.0,128.0353,128.3682,127.8688,128.3094,8650.0
2019-03-18 11:00:00,131.08,131.11,129.89,130.04,24827.0,128.3388,128.3682,127.1737,127.3206,24827.0
2019-03-18 11:30:00,129.97,130.09,129.67,129.77,29396.0,127.252,127.3695,126.9583,127.0562,29396.0
2019-03-18 12:00:00,129.79,130.39,129.79,130.13,14095.0,127.0758,127.6632,127.0758,127.4087,14095.0
2019-03-18 12:30:00,130.12,130.37,130.03,130.15,8289.0,127.3989,127.6437,127.3108,127.4283,8289.0
2019-03-18 13:00:00,130.21,130.56,130.13,130.47,5883.0,127.487,127.8297,127.4087,127.7416,5883.0
2019-03-18 13:30:00,130.53,130.84,130.52,130.69,10466.0,127.8003,128.1038,127.7905,127.957,10466.0
2019-03-18 14:00:00,130.66,130.71,130.45,130.66,12313.0,127.9276,127.9765,127.722,127.9276,12313.0
2019-03-18 14:30:00,130.71,130.99,130.62,130.88,12251.0,127.9765,128.2507,127.8884,128.143,12251.0
2019-03-18 15:00:00,130.86,130.89,130.59,130.76,15806.0,128.1234,128.1528,127.8591,128.0255,15806.0
2019-03-18 15:30:00,130.71,130.99,130.66,130.74,41882.0,127.9765,128.2507,127.9276,128.0059,41882.0
2019-03-19 09:30:00,131.11,131.49,130.59,130.59,11025.0,128.3682,128.7402,127.8591,127.8591,11025.0
2019-03-19 10:00:00,130.75,131.04,130.13,130.24,19569.0,128.0157,128.2996,127.4087,127.5164,19569.0
2019-03-19 10:30:00,130.19,130.44,129.55,129.75,9466.0,127.4674,127.7122,126.8408,127.0366,9466.0
2019-03-19 11:00:00,129.81,130.46,129.81,130.19,11858.0,127.0954,127.7318,127.0954,127.4674,11858.0
2019-03-19 11:30:00,130.21,130.5,130.21,130.38,7983.0,127.487,127.7709,127.487,127.6534,7983.0
2019-03-19 12:00:00,130.38,130.69,130.27,130.64,12529.0,127.6534,127.957,127.5457,127.908,12529.0
2019-03-19 12:30:00,130.58,130.63,129.56,129.75,13439.0,127.8493,127.8982,126.8506,127.0366,13439.0
2019-03-19 13:00:00,129.84,129.9,129.31,129.34,16842.0,127.1247,127.1835,126.6058,126.6352,16842.0
2019-03-19 13:30:00,129.41,129.53,128.99,129.03,15772.0,126.7037,126.8212,126.2925,126.3317,15772.0
2019-03-19 14:00:00,129.03,129.08,128.79,128.99,22008.0,126.3317,126.3806,126.0967,126.2925,22008.0
2019-03-19 14:30:00,129.11,129.41,128.88,129.01,40628.0,126.41,126.7037,126.1848,126.3121,40628.0
2019-03-19 15:00:00,129.04,129.36,128.37,128.37,27347.0,126.3415,126.6548,125.6855,125.6855,27347.0
2019-03-19 15:30:00,128.36,128.69,127.84,128.52,57475.0,125.6757,125.9988,125.1666,125.8323,57475.0
2019-03-20 09:30:00,127.18,127.18,124.67,124.75,33444.0,124.5204,124.5204,122.0629,122.1412,33444.0
2019-03-20 10:00:00,124.71,125.02,124.26,124.54,17748.0,122.102,122.4055,121.6614,121.9356,17748.0
2019-03-20 10:30:00,124.48,124.62,123.62,123.63,36447.0,121.8768,122.0139,121.0348,121.0446,36447.0
2019-03-20 11:00:00,123.66,123.86,122.84,123.06,25817.0,121.074,121.2698,120.2711,120.4865,25817.0
2019-03-20 11:30:00,123.11,123.11,122.19,122.25,17653.0,120.5355,120.5355,119.6347,119.6935,17653.0
2019-03-20 12:00:00,122.27,122.3,121.41,121.69,32123.0,119.713,119.7424,118.871,119.1452,32123.0
2019-03-20 12:30:00,121.78,121.88,121.32,121.82,22533.0,119.2333,119.3312,118.7829,119.2725,22533.0
2019-03-20 13:00:00,121.81,122.32,121.81,122.3,13827.0,119.2627,119.762,119.2627,119.7424,13827.0
2019-03-20 13:30:00,122.38,122.77,122.21,122.21,13689.0,119.8207,120.2026,119.6543,119.6543,13689.0
2019-03-20 14:00:00,122.29,123.52,122.28,123.5,20706.0,119.7326,120.9369,119.7228,120.9173,20706.0
2019-03-20 14:30:00,123.58,124.03,123.47,123.65,19879.0,120.9957,121.4362,120.888,121.0642,19879.0
2019-03-20 15:00:00,123.65,123.75,123.12,123.51,21221.0,121.0642,121.1621,120.5453,120.9271,21221.0
2019-03-20 15:30:00,123.46,123.46,122.68,122.96,60920.0,120.8782,120.8782,120.1145,120.3886,60920.0
2019-03-21 09:30:00,123.0,125.61,122.8,123.25,41770.0,120.4278,122.9832,120.232,120.6726,41770.0
2019-03-21 10:00:00,123.01,123.39,122.61,122.73,20462.0,120.4376,120.8096,120.0459,120.1634,20462.0
2019-03-21 10:30:00,122.8,123.28,121.55,121.96,82180.0,120.232,120.7019,119.0081,119.4095,82180.0
2019-03-21 11:00:00,121.96,122.72,121.72,122.41,49446.0,119.4095,120.1536,119.1746,119.8501,49446.0
2019-03-21 11:30:00,122.44,123.47,122.39,123.43,10475.0,119.8795,120.888,119.8305,120.8488,10475.0
2019-03-21 12:00:00,123.43,123.91,123.3,123.3,15590.0,120.8488,121.3188,120.7215,120.7215,15590.0
2019-03-21 12:30:00,123.33,123.57,122.99,123.55,14662.0,120.7509,120.9859,120.418,120.9663,14662.0
2019-03-21 13:00:00,123.36,124.04,123.36,124.04,12353.0,120.7803,121.446,120.7803,121.446,12353.0
2019-03-21 13:30:00,124.07,124.07,123.4,123.49,10994.0,121.4754,121.4754,120.8194,120.9075,10994.0
2019-03-21 14:00:00,123.49,123.56,122.59,122.83,24204.0,120.9075,120.9761,120.0264,120.2613,24204.0
2019-03-21 14:30:00,122.79,123.25,122.73,122.95,15883.0,120.2222,120.6726,120.1634,120.3788,15883.0
2019-03-21 15:00:00,122.95,123.42,122.8,123.33,26579.0,120.3788,120.839,120.232,120.7509,26579.0
2019-03-21 15:30:00,123.31,123.4,122.95,123.14,59126.0,120.7313,120.8194,120.3788,120.5649,59126.0
2019-03-22 09:30:00,122.63,123.85,121.3,121.4,17440.0,120.0655,121.26,118.7633,118.8612,17440.0
2019-03-22 10:00:00,121.49,121.7,120.8,121.04,12887.0,118.9494,119.155,118.2738,118.5088,12887.0
2019-03-22 10:30:00,121.08,121.4,120.95,120.95,5697.0,118.5479,118.8612,118.4207,118.4207,5697.0
2019-03-22 11:00:00,121.02,121.02,120.27,120.37,7984.0,118.4892,118.4892,117.7549,117.8528,7984.0
2019-03-22 11:30:00,120.37,120.43,119.26,119.38,13650.0,117.8528,117.9115,116.766,116.8835,13650.0
2019-03-22 12:00:00,119.39,119.83,119.38,119.69,22524.0,116.8933,117.3241,116.8835,117.187,22524.0
2019-03-22 12:30:00,119.65,119.81,119.3,119.56,6757.0,117.1478,117.3045,116.8052,117.0597,6757.0
2019-03-22 13:00:00,119.73,119.93,119.73,119.91,5245.0,117.2262,117.422,117.2262,117.4024,5245.0
2019-03-22 13:30:00,119.92,120.08,119.56,119.56,5409.0,117.4122,117.5688,117.0597,117.0597,5409.0
2019-03-22 14:00:00,119.66,120.45,119.46,120.27,9536.0,117.1576,117.9311,116.9618,117.7549,9536.0
2019-03-22 14:30:00,120.27,120.27,119.95,120.12,13336.0,117.7549,117.7549,117.4416,117.608,13336.0
2019-03-22 15:00:00,120.18,120.18,119.53,119.55,15531.0,117.6668,117.6668,117.0303,117.0499,15531.0
2019-03-22 15:30:00,119.51,119.56,118.77,118.91,46329.0,117.0108,117.0597,116.2862,116.4233,46329.0
2019-03-25 09:30:00,118.68,119.83,118.47,118.83,59153.0,116.1981,117.3241,115.9925,116.345,59153.0
2019-03-25 10:00:00,118.76,118.94,117.89,118.54,22297.0,116.2765,116.4527,115.4246,116.0611,22297.0
2019-03-25 10:30:00,118.5,118.7,118.03,118.63,23558.0,116.0219,116.2177,115.5617,116.1492,23558.0
2019-03-25 11:00:00,118.54,119.32,118.29,119.32,33104.0,116.0611,116.8247,115.8163,116.8247,33104.0
2019-03-25 11:30:00,119.26,119.27,118.34,118.34,8832.0,116.766,116.7758,115.8652,115.8652,8832.0
2019-03-25 12:00:00,118.34,118.7,118.27,118.67,3401.0,115.8652,116.2177,115.7967,116.1883,3401.0
2019-03-25 12:30:00,118.6,119.09,118.2,119.09,22264.0,116.1198,116.5995,115.7282,116.5995,22264.0
2019-03-25 13:00:00,119.12,119.23,118.64,118.8,15885.0,116.6289,116.7366,116.159,116.3156,15885.0
2019-03-25 13:30:00,118.84,118.84,118.37,118.37,4500.0,116.3548,116.3548,115.8946,115.8946,4500.0
2019-03-25 14:00:00,118.5,118.5,117.9,118.21,7790.0,116.0219,116.0219,115.4344,115.738,7790.0
2019-03-25 14:30:00,118.27,118.91,118.27,118.81,5879.0,115.7967,116.4233,115.7967,116.3254,5879.0
2019-03-25 15:00:00,118.9,118.98,118.47,118.63,11213.0,116.4135,116.4919,115.9925,116.1492,11213.0
2019-03-25 15:30:00,118.64,118.91,118.37,118.48,53248.0,116.159,116.4233,115.8946,116.0023,53248.0
2019-03-26 09:30:00,119.08,120.18,119.08,119.65,20203.0,116.5898,117.6668,116.5898,117.1478,20203.0
2019-03-26 10:00:00,119.78,120.09,119.26,119.97,11800.0,117.2751,117.5786,116.766,117.4611,11800.0
2019-03-26 10:30:00,119.96,120.64,119.69,120.36,15267.0,117.4514,118.1171,117.187,117.843,15267.0
2019-03-26 11:00:00,120.46,120.8,119.69,119.84,21693.0,117.9409,118.2738,117.187,117.3339,21693.0
2019-03-26 11:30:00,119.71,120.1,119.4,119.55,13817.0,117.2066,117.5884,116.9031,117.0499,13817.0
2019-03-26 12:00:00,119.63,119.79,119.38,119.38,15621.0,117.1283,117.2849,116.8835,116.8835,15621.0
2019-03-26 12:30:00,119.37,119.42,118.51,118.61,24115.0,116.8737,116.9226,116.0317,116.1296,24115.0
2019-03-26 13:00:00,118.56,118.78,118.38,118.65,13967.0,116.0806,116.296,115.9044,116.1688,13967.0
2019-03-26 13:30:00,118.67,118.67,117.87,117.94,15938.0,116.1883,116.1883,115.4051,115.4736,15938.0
2019-03-26 14:00:00,117.94,118.26,117.93,118.05,12321.0,115.4736,115.7869,115.4638,115.5813,12321.0
2019-03-26 14:30:00,117.98,118.11,117.86,118.1,22356.0,115.5128,115.64,115.3953,115.6303,22356.0
2019-03-26 15:00:00,118.11,118.47,118.03,118.05,41568.0,115.64,115.9925,115.5617,115.5813,41568.0
2019-03-26 15:30:00,117.99,118.83,117.94,118.79,54002.0,115.5226,116.345,115.4736,116.3058,54002.0
2019-03-27 09:30:00,118.42,119.86,118.42,119.05,31460.0,115.9436,117.3534,115.9436,116.5604,31460.0
2019-03-27 10:00:00,118.88,120.17,118.88,119.73,75532.0,116.3939,117.657,116.3939,117.2262,75532.0
2019-03-27 10:30:00,119.65,119.88,119.12,119.24,28183.0,117.1478,117.373,116.6289,116.7464,28183.0
2019-03-27 11:00:00,119.19,119.38,118.96,119.28,5334.0,116.6975,116.8835,116.4723,116.7856,5334.0
2019-03-27 11:30:00,119.16,119.18,118.67,119.15,4400.0,116.6681,116.6877,116.1883,116.6583,4400.0
2019-03-27 12:00:00,118.98,119.53,118.88,119.45,6095.0,116.4919,117.0303,116.3939,116.952,6095.0
2019-03-27 12:30:00,119.4,119.6,119.25,119.25,7512.0,116.9031,117.0989,116.7562,116.7562,7512.0
2019-03-27 13:00:00,119.26,119.38,118.86,118.99,12679.0,116.766,116.8835,116.3744,116.5016,12679.0
2019-03-27 13:30:00,119.04,119.13,118.73,118.93,12036.0,116.5506,116.6387,116.2471,116.4429,12036.0
2019-03-27 14:00:00,118.96,119.07,118.77,118.95,7937.0,116.4723,116.58,116.2862,116.4625,7937.0
2019-03-27 14:30:00,118.98,119.08,118.79,118.8,14605.0,116.4919,116.5898,116.3058,116.3156,14605.0
2019-03-27 15:00:00,118.81,119.18,118.63,119.18,11698.0,116.3254,116.6877,116.1492,116.6877,11698.0
2019-03-27 15:30:00,119.23,119.43,118.8,119.2,45625.0,116.7366,116.9324,116.3156,116.7072,45625.0
2019-03-28 09:30:00,119.79,120.66,119.79,120.44,14868.0,117.2849,118.1367,117.2849,117.9213,14868.0
2019-03-28 10:00:00,120.43,120.7,120.23,120.39,8800.0,117.9115,118.1759,117.7157,117.8724,8800.0
2019-03-28 10:30:00,120.41,120.56,120.02,120.17,6100.0,117.8919,118.0388,117.5101,117.657,6100.0
2019-03-28 11:00:00,120.05,120.05,116.14,117.04,151619.0,117.5395,117.5395,113.7112,114.5924,151619.0
2019-03-28 11:30:00,116.89,118.66,116.85,118.21,57091.0,114.4456,116.1785,114.4064,115.738,57091.0
2019-03-28 12:00:00,118.26,118.26,117.82,118.05,10917.0,115.7869,115.7869,115.3561,115.5813,10917.0
2019-03-28 12:30:00,118.05,118.18,117.9,118.18,13271.0,115.5813,115.7086,115.4344,115.7086,13271.0
2019-03-28 13:00:00,118.0,118.67,117.84,118.3,51116.0,115.5323,116.1883,115.3757,115.8261,51116.0
2019-03-28 13:30:00,118.31,118.83,118.14,118.83,11335.0,115.8359,116.345,115.6694,116.345,11335.0
2019-03-28 14:00:00,118.78,119.13,118.52,118.77,14304.0,116.296,116.6387,116.0415,116.2862,14304.0
2019-03-28 14:30:00,118.69,118.78,118.39,118.67,11307.0,116.2079,116.296,115.9142,116.1883,11307.0
2019-03-28 15:00:00,118.72,119.14,118.5,118.9,19343.0,116.2373,116.6485,116.0219,116.4135,19343.0
2019-03-28 15:30:00,118.92,119.49,118.77,119.43,45978.0,116.4331,116.9912,116.2862,116.9324,45978.0
2019-03-29 09:30:00,120.73,121.41,119.56,121.22,11239.0,118.2053,118.871,117.0597,118.685,11239.0
2019-03-29 10:00:00,121.01,121.06,120.23,120.4,10299.0,118.4794,118.5284,117.7157,117.8822,10299.0
2019-03-29 10:30:00,120.48,120.49,119.49,119.65,20724.0,117.9605,117.9703,116.9912,117.1478,20724.0
2019-03-29 11:00:00,119.67,119.76,119.2,119.35,11516.0,117.1674,117.2555,116.7072,116.8541,11516.0
2019-03-29 11:30:00,119.35,119.91,119.33,119.57,22371.0,116.8541,117.4024,116.8345,117.0695,22371.0
2019-03-29 12:00:00,119.53,119.76,119.19,119.56,22878.0,117.0303,117.2555,116.6975,117.0597,22878.0
2019-03-29 12:30:00,119.57,119.75,119.38,119.63,5700.0,117.0695,117.2457,116.8835,117.1283,5700.0
2019-03-29 13:00:00,119.61,119.71,119.33,119.66,9087.0,117.1087,117.2066,116.8345,117.1576,9087.0
2019-03-29 13:30:00,119.6,120.38,119.6,119.98,19823.0,117.0989,117.8626,117.0989,117.4709,19823.0
2019-03-29 14:00:00,119.99,120.23,119.81,120.19,9298.0,117.4807,117.7157,117.3045,117.6765,9298.0
2019-03-29 14:30:00,120.13,120.51,119.99,120.37,11837.0,117.6178,117.9899,117.4807,117.8528,11837.0
2019-03-29 15:00:00,120.41,120.43,119.95,119.96,16675.0,117.8919,117.9115,117.4416,117.4514,16675.0
2019-03-29 15:30:00,119.97,120.19,119.91,120.01,66667.0,117.4611,117.6765,117.4024,117.5003,66667.0
2019-04-01 09:30:00,121.47,122.15,121.0,122.06,13820.0,118.9298,119.5956,118.4696,119.5074,13820.0
2019-04-01 10:00:00,122.17,123.77,122.17,123.47,29013.0,119.6151,121.1817,119.6151,120.888,29013.0
2019-04-01 10:30:00,123.6,123.78,123.17,123.36,17571.0,121.0152,121.1915,120.5942,120.7803,17571.0
2019-04-01 11:00:00,123.3,123.81,123.15,123.37,20091.0,120.7215,121.2208,120.5746,120.79,20091.0
2019-04-01 11:30:00,123.37,123.37,122.52,122.99,13510.0,120.79,120.79,119.9578,120.418,13510.0
2019-04-01 12:00:00,122.96,123.31,122.75,123.09,13330.0,120.3886,120.7313,120.183,120.5159,13330.0
2019-04-01 12:30:00,123.07,123.49,123.0,123.21,10922.0,120.4963,120.9075,120.4278,120.6334,10922.0
2019-04-01 13:00:00,123.34,123.43,123.02,123.14,9827.0,120.7607,120.8488,120.4474,120.5649,9827.0
2019-04-01 13:30:00,123.21,123.27,122.92,123.14,30656.0,120.6334,120.6921,120.3495,120.5649,30656.0
2019-04-01 14:00:00,123.17,123.5,123.03,123.41,13721.0,120.5942,120.9173,120.4572,120.8292,13721.0
2019-04-01 14:30:00,123.36,123.49,123.05,123.26,11300.0,120.7803,120.9075,120.4767,120.6823,11300.0
2019-04-01 15:00:00,123.14,123.61,123.04,123.37,22307.0,120.5649,121.025,120.4669,120.79,22307.0
2019-04-01 15:30:00,123.38,123.85,123.13,123.59,67959.0,120.7998,121.26,120.5551,121.0054,67959.0
2019-04-02 09:30:00,123.79,123.79,122.34,123.62,51206.0,121.2013,121.2013,119.7816,121.0348,51206.0
2019-04-02 10:00:00,123.87,123.87,122.85,123.03,14721.0,121.2796,121.2796,120.2809,120.4572,14721.0
2019-04-02 10:30:00,123.03,123.56,122.95,123.04,17412.0,120.4572,120.9761,120.3788,120.4669,17412.0
2019-04-02 11:00:00,122.98,123.4,122.37,122.9,28794.0,120.4082,120.8194,119.811,120.3299,28794.0
2019-04-02 11:30:00,123.01,123.13,122.51,122.57,37260.0,120.4376,120.5551,119.948,120.0068,37260.0
2019-04-02 12:00:00,122.59,122.62,121.75,121.91,13866.0,120.0264,120.0557,119.2039,119.3606,13866.0
2019-04-02 12:30:00,121.9,122.63,121.69,122.44,20124.0,119.3508,120.0655,119.1452,119.8795,20124.0
2019-04-02 13:00:00,122.5,122.7,122.27,122.57,17034.0,119.9382,120.1341,119.713,120.0068,17034.0
2019-04-02 13:30:00,122.6,122.98,122.53,122.93,13922.0,120.0361,120.4082,119.9676,120.3592,13922.0
2019-04-02 14:00:00,122.82,122.83,122.48,122.65,52567.0,120.2515,120.2613,119.9187,120.0851,52567.0
2019-04-02 14:30:00,122.67,123.24,122.57,123.09,31482.0,120.1047,120.6628,120.0068,120.5159,31482.0
2019-04-02 15:00:00,123.13,123.59,122.98,123.5,52883.0,120.5551,121.0054,120.4082,120.9173,52883.0
2019-04-02 15:30:00,123.49,124.21,123.42,123.84,159657.0,120.9075,121.6125,120.839,121.2502,159657.0
2019-04-03 09:30:00,128.34,132.91,128.12,130.99,131563.0,125.6561,130.1305,125.4407,128.2507,131563.0
2019-04-03 10:00:00,130.91,131.79,129.38,130.22,86888.0,128.1724,129.034,126.6744,127.4968,86888.0
2019-04-03 10:30:00,130.11,131.0,129.46,130.66,88382.0,127.3891,128.2605,126.7527,127.9276,88382.0
2019-04-03 11:00:00,130.65,134.34,130.39,134.03,116050.0,127.9178,131.5306,127.6632,131.2271,116050.0
2019-04-03 11:30:00,134.02,137.37,133.37,137.12,108119.0,131.2173,134.4973,130.5809,134.2525,108119.0
2019-04-03 12:00:00,137.31,137.72,134.88,135.54,205613.0,134.4385,134.84,132.0593,132.7055,205613.0
2019-04-03 12:30:00,135.39,135.48,133.64,133.87,112917.0,132.5587,132.6468,130.8453,131.0705,112917.0
2019-04-03 13:00:00,133.89,135.98,133.64,135.93,94678.0,131.09,133.1363,130.8453,133.0874,94678.0
2019-04-03 13:30:00,135.93,136.87,135.2,135.72,60692.0,133.0874,134.0077,132.3727,132.8818,60692.0
2019-04-03 14:00:00,135.69,136.18,134.5,134.57,106093.0,132.8524,133.3322,131.6873,131.7558,106093.0
2019-04-03 14:30:00,134.61,135.15,133.73,133.79,87951.0,131.795,132.3237,130.9334,130.9921,87951.0
2019-04-03 15:00:00,133.8,134.2,133.01,134.14,141940.0,131.0019,131.3936,130.2285,131.3348,141940.0
2019-04-03 15:30:00,134.09,135.47,133.96,134.8,387817.0,131.2859,132.637,131.1586,131.981,387817.0
2019-04-04 09:30:00,135.46,135.46,132.32,132.97,95784.0,132.6272,132.6272,129.5529,130.1893,95784.0
2019-04-04 10:00:00,132.86,135.2,132.86,134.44,82850.0,130.0816,132.3727,130.0816,131.6285,82850.0
2019-04-04 10:30:00,134.48,134.5,133.58,134.0,42715.0,131.6677,131.6873,130.7865,131.1977,42715.0
2019-04-04 11:00:00,134.05,134.32,133.17,134.0,34161.0,131.2467,131.5111,130.3851,131.1977,34161.0
2019-04-04 11:30:00,134.0,134.68,133.99,134.3,60085.0,131.1977,131.8635,131.188,131.4915,60085.0
2019-04-04 12:00:00,134.3,134.49,134.11,134.36,19462.0,131.4915,131.6775,131.3054,131.5502,19462.0
2019-04-04 12:30:00,134.34,134.39,134.02,134.29,51882.0,131.5306,131.5796,131.2173,131.4817,51882.0
2019-04-04 13:00:00,134.22,134.72,134.22,134.6,17725.0,131.4131,131.9027,131.4131,131.7852,17725.0
2019-04-04 13:30:00,134.65,134.89,134.31,134.8,34551.0,131.8342,132.0691,131.5013,131.981,34551.0
2019-04-04 14:00:00,134.81,135.34,134.76,135.24,21993.0,131.9908,132.5097,131.9419,132.4118,21993.0
2019-04-04 14:30:00,135.23,135.57,135.09,135.52,21656.0,132.402,132.7349,132.265,132.686,21656.0
2019-04-04 15:00:00,135.54,135.9,135.32,135.7,34699.0,132.7055,133.058,132.4901,132.8622,34699.0
2019-04-04 15:30:00,135.7,136.94,135.7,136.91,134218.0,132.8622,134.0763,132.8622,134.0469,134218.0
2019-04-05 09:30:00,137.22,138.46,136.6,138.28,16680.0,134.3504,135.5645,133.7434,135.3882,16680.0
2019-04-05 10:00:00,138.42,139.1,138.14,138.97,14890.0,135.5253,136.1911,135.2512,136.0638,14890.0
2019-04-05 10:30:00,139.0,139.57,138.38,138.52,24116.0,136.0932,136.6513,135.4862,135.6232,24116.0
2019-04-05 11:00:00,138.46,139.15,138.16,138.9,24787.0,135.5645,136.24,135.2708,135.9953,24787.0
2019-04-05 11:30:00,138.88,139.65,138.76,139.39,12739.0,135.9757,136.7296,135.8582,136.475,12739.0
2019-04-05 12:00:00,139.31,139.31,138.68,138.89,20438.0,136.3967,136.3967,135.7799,135.9855,20438.0
2019-04-05 12:30:00,138.92,139.0,138.62,138.77,14693.0,136.0149,136.0932,135.7211,135.868,14693.0
2019-04-05 13:00:00,138.8,139.07,138.54,138.75,26100.0,135.8974,136.1617,135.6428,135.8484,26100.0
2019-04-05 13:30:00,138.7,139.1,138.68,138.81,16589.0,135.7995,136.1911,135.7799,135.9072,16589.0
2019-04-05 14:00:00,138.84,139.66,138.83,139.46,20137.0,135.9365,136.7394,135.9267,136.5436,20137.0
2019-04-05 14:30:00,139.49,139.59,139.18,139.43,21551.0,136.5729,136.6708,136.2694,136.5142,21551.0
2019-04-05 15:00:00,139.44,139.75,139.17,139.69,22450.0,136.524,136.8275,136.2596,136.7688,22450.0
2019-04-05 15:30:00,139.69,139.91,138.92,139.01,83163.0,136.7688,136.9842,136.0149,136.103,83163.0
2019-04-08 09:30:00,138.66,139.94,137.84,139.8,11103.0,135.7603,137.0135,134.9574,136.8765,11103.0
2019-04-08 10:00:00,139.71,140.13,139.23,139.86,16040.0,136.7883,137.1996,136.3184,136.9352,16040.0
2019-04-08 10:30:00,140.03,140.64,139.53,140.5,21572.0,137.1016,137.6989,136.6121,137.5618,21572.0
2019-04-08 11:00:00,140.45,140.66,139.94,140.15,13614.0,137.5129,137.7185,137.0135,137.2191,13614.0
2019-04-08 11:30:00,140.16,140.82,140.16,140.46,16338.0,137.2289,137.8751,137.2289,137.5227,16338.0
2019-04-08 12:00:00,140.49,140.56,139.97,140.28,14128.0,137.552,137.6206,137.0429,137.3464,14128.0
2019-04-08 12:30:00,140.21,140.21,139.56,139.94,10131.0,137.2779,137.2779,136.6415,137.0135,10131.0
2019-04-08 13:00:00,139.91,139.91,139.5,139.81,10362.0,136.9842,136.9842,136.5827,136.8862,10362.0
2019-04-08 13:30:00,139.85,139.86,139.43,139.81,11274.0,136.9254,136.9352,136.5142,136.8862,11274.0
2019-04-08 14:00:00,139.85,140.08,139.58,139.84,9771.0,136.9254,137.1506,136.6611,136.9156,9771.0
2019-04-08 14:30:00,139.87,139.87,139.39,139.39,14339.0,136.945,136.945,136.475,136.475,14339.0
2019-04-08 15:00:00,139.44,139.86,139.44,139.77,18329.0,136.524,136.9352,136.524,136.8471,18329.0
2019-04-08 15:30:00,139.7,140.02,139.64,139.79,53561.0,136.7785,137.0919,136.7198,136.8667,53561.0
2019-04-09 09:30:00,138.99,139.58,138.16,139.1,17623.0,136.0834,136.6611,135.2708,136.1911,17623.0
2019-04-09 10:00:00,139.22,139.97,139.06,139.94,56228.0,136.3086,137.0429,136.1519,137.0135,56228.0
2019-04-09 10:30:00,140.06,140.43,139.31,139.83,11333.0,137.131,137.4933,136.3967,136.9058,11333.0
2019-04-09 11:00:00,139.83,140.43,139.53,139.61,16150.0,136.9058,137.4933,136.6121,136.6904,16150.0
2019-04-09 11:30:00,139.65,140.23,139.41,140.08,30030.0,136.7296,137.2975,136.4946,137.1506,30030.0
2019-04-09 12:00:00,140.15,140.39,139.69,139.75,36264.0,137.2191,137.4541,136.7688,136.8275,36264.0
2019-04-09 12:30:00,139.75,139.97,139.55,139.73,8300.0,136.8275,137.0429,136.6317,136.8079,8300.0
2019-04-09 13:00:00,139.7,140.14,139.62,139.89,6205.0,136.7785,137.2093,136.7002,136.9646,6205.0
2019-04-09 13:30:00,139.8,139.96,139.61,139.75,8797.0,136.8765,137.0331,136.6904,136.8275,8797.0
2019-04-09 14:00:00,139.77,139.79,139.24,139.55,10511.0,136.8471,136.8667,136.3282,136.6317,10511.0
2019-04-09 14:30:00,139.49,139.66,139.23,139.46,10314.0,136.5729,136.7394,136.3184,136.5436,10314.0
2019-04-09 15:00:00,139.41,139.8,139.3,139.45,20996.0,136.4946,136.8765,136.3869,136.5338,20996.0
2019-04-09 15:30:00,139.4,139.81,139.28,139.52,74585.0,136.4848,136.8862,136.3673,136.6023,74585.0
2019-04-10 09:30:00,139.78,140.19,138.78,139.59,11523.0,136.8569,137.2583,135.8778,136.6708,11523.0
2019-04-10 10:00:00,139.49,139.49,138.45,138.5,10424.0,136.5729,136.5729,135.5547,135.6036,10424.0
2019-04-10 10:30:00,138.52,139.03,138.4,138.65,6600.0,135.6232,136.1226,135.5057,135.7505,6600.0
2019-04-10 11:00:00,138.76,138.91,138.35,138.72,7096.0,135.8582,136.0051,135.4568,135.819,7096.0
2019-04-10 11:30:00,138.73,138.99,138.58,138.64,12526.0,135.8288,136.0834,135.682,135.7407,12526.0
2019-04-10 12:00:00,138.68,138.88,138.68,138.8,7248.0,135.7799,135.9757,135.7799,135.8974,7248.0
2019-04-10 12:30:00,138.84,139.03,138.78,139.02,9232.0,135.9365,136.1226,135.8778,136.1128,9232.0
2019-04-10 13:00:00,139.03,139.13,138.92,139.0,11406.0,136.1226,136.2205,136.0149,136.0932,11406.0
2019-04-10 13:30:00,139.02,139.26,139.0,139.26,6470.0,136.1128,136.3477,136.0932,136.3477,6470.0
2019-04-10 14:00:00,139.33,139.52,138.9,139.45,11481.0,136.4163,136.6023,135.9953,136.5338,11481.0
2019-04-10 14:30:00,139.43,140.04,139.42,140.0,6610.0,136.5142,137.1114,136.5044,137.0723,6610.0
2019-04-10 15:00:00,139.97,140.19,139.82,140.0,8840.0,137.0429,137.2583,136.896,137.0723,8840.0
2019-04-10 15:30:00,139.96,140.04,139.65,139.82,32503.0,137.0331,137.1114,136.7296,136.896,32503.0
2019-04-11 09:30:00,140.0,140.63,139.09,139.99,18947.0,137.0723,137.6891,136.1813,137.0625,18947.0
2019-04-11 10:00:00,139.85,140.42,139.7,140.35,9681.0,136.9254,137.4835,136.7785,137.415,9681.0
2019-04-11 10:30:00,140.38,140.7,140.04,140.56,5621.0,137.4443,137.7576,137.1114,137.6206,5621.0
2019-04-11 11:00:00,140.54,140.67,140.15,140.64,11317.0,137.601,137.7283,137.2191,137.6989,11317.0
2019-04-11 11:30:00,140.64,140.73,139.84,140.05,16694.0,137.6989,137.787,136.9156,137.1212,16694.0
2019-04-11 12:00:00,140.07,140.22,139.57,140.08,3605.0,137.1408,137.2877,136.6513,137.1506,3605.0
2019-04-11 12:30:00,140.1,140.38,140.07,140.3,3340.0,137.1702,137.4443,137.1408,137.366,3340.0
2019-04-11 13:00:00,140.27,140.59,140.25,140.46,3401.0,137.3366,137.6499,137.317,137.5227,3401.0
2019-04-11 13:30:00,140.28,140.41,139.97,140.32,2800.0,137.3464,137.4737,137.0429,137.3856,2800.0
2019-04-11 14:00:00,140.4,140.47,140.26,140.31,4000.0,137.4639,137.5324,137.3268,137.3758,4000.0
2019-04-11 14:30:00,140.34,140.4,140.21,140.32,2800.0,137.4052,137.4639,137.2779,137.3856,2800.0
2019-04-11 15:00:00,140.36,140.66,140.26,140.26,7015.0,137.4247,137.7185,137.3268,137.3268,7015.0
2019-04-11 15:30:00,140.29,140.99,140.29,140.89,35782.0,137.3562,138.0416,137.3562,137.9437,35782.0
2019-04-12 09:30:00,141.64,142.27,141.33,142.11,12348.0,138.678,139.2948,138.3745,139.1381,12348.0
2019-04-12 10:00:00,141.87,141.88,141.11,141.8,5293.0,138.9032,138.913,138.1591,138.8346,5293.0
2019-04-12 10:30:00,141.87,141.88,141.38,141.51,4477.0,138.9032,138.913,138.4234,138.5507,4477.0
2019-04-12 11:00:00,141.51,141.66,141.34,141.4,5035.0,138.5507,138.6976,138.3843,138.443,5035.0
2019-04-12 11:30:00,141.39,141.79,141.34,141.79,9261.0,138.4332,138.8248,138.3843,138.8248,9261.0
2019-04-12 12:00:00,141.73,142.47,141.73,142.44,8270.0,138.7661,139.4906,138.7661,139.4612,8270.0
2019-04-12 12:30:00,142.43,142.7,142.4,142.41,6301.0,139.4515,139.7158,139.4221,139.4319,6301.0
2019-04-12 13:00:00,142.61,142.84,142.53,142.65,5143.0,139.6277,139.8529,139.5494,139.6669,5143.0
2019-04-12 13:30:00,142.54,142.65,142.43,142.59,3900.0,139.5592,139.6669,139.4515,139.6081,3900.0
2019-04-12 14:00:00,142.63,142.93,142.59,142.73,8744.0,139.6473,139.941,139.6081,139.7452,8744.0
2019-04-12 14:30:00,142.69,142.78,142.33,142.43,11096.0,139.706,139.7941,139.3535,139.4515,11096.0
2019-04-12 15:00:00,142.32,142.74,142.32,142.65,10600.0,139.3438,139.755,139.3438,139.6669,10600.0
2019-04-12 15:30:00,142.63,143.05,142.4,142.98,51551.0,139.6473,140.0585,139.4221,139.99,51551.0
2019-04-15 09:30:00,143.47,144.15,142.01,142.72,9439.0,140.4697,141.1355,139.0402,139.7354,9439.0
2019-04-15 10:00:00,142.64,143.27,142.63,143.23,4400.0,139.6571,140.2739,139.6473,140.2347,4400.0
2019-04-15 10:30:00,143.12,143.38,142.75,143.37,7482.0,140.127,140.3816,139.7648,140.3718,7482.0
2019-04-15 11:00:00,143.44,144.23,143.44,144.04,11251.0,140.4403,141.2138,140.4403,141.0278,11251.0
2019-04-15 11:30:00,144.02,144.17,143.76,143.76,7367.0,141.0082,141.1551,140.7536,140.7536,7367.0
2019-04-15 12:00:00,143.85,144.02,143.71,143.92,9723.0,140.8418,141.0082,140.7047,140.9103,9723.0
2019-04-15 12:30:00,143.99,144.12,143.75,143.9,29565.0,140.9788,141.1061,140.7439,140.8907,29565.0
2019-04-15 13:00:00,143.98,144.36,143.91,144.24,11677.0,140.969,141.3411,140.9005,141.2236,11677.0
2019-04-15 13:30:00,144.28,144.36,144.17,144.2,5800.0,141.2628,141.3411,141.1551,141.1844,5800.0
2019-04-15 14:00:00,144.2,144.48,144.14,144.46,8186.0,141.1844,141.4586,141.1257,141.439,8186.0
2019-04-15 14:30:00,144.43,144.45,144.25,144.43,13619.0,141.4096,141.4292,141.2334,141.4096,13619.0
2019-04-15 15:00:00,144.45,144.45,144.08,144.08,18148.0,141.4292,141.4292,141.067,141.067,18148.0
2019-04-15 15:30:00,144.08,144.44,143.99,144.43,78653.0,141.067,141.4194,140.9788,141.4096,78653.0
2019-04-16 09:30:00,144.5,144.88,143.97,144.03,19631.0,141.6079,141.9803,141.0885,141.1473,19631.0
2019-04-16 10:00:00,144.07,144.49,143.18,143.5,21729.0,141.1865,141.5981,140.3143,140.6279,21729.0
2019-04-16 10:30:00,143.55,143.79,143.2,143.26,26110.0,140.6769,140.9121,140.3339,140.3927,26110.0
2019-04-16 11:00:00,143.33,143.91,143.3,143.56,36999.0,140.4613,141.0297,140.4319,140.6867,36999.0
2019-04-16 11:30:00,143.5,143.51,142.88,142.89,26546.0,140.6279,140.6377,140.0203,140.0301,26546.0
2019-04-16 12:00:00,142.94,142.99,141.92,142.05,21594.0,140.0791,140.1281,139.0795,139.2069,21594.0
2019-04-16 12:30:00,142.08,142.85,142.07,142.76,15543.0,139.2363,139.9909,139.2265,139.9027,15543.0
2019-04-16 13:00:00,142.79,142.79,142.46,142.65,11354.0,139.9321,139.9321,139.6087,139.7949,11354.0
2019-04-16 13:30:00,142.63,142.63,142.17,142.38,13671.0,139.7753,139.7753,139.3245,139.5303,13671.0
2019-04-16 14:00:00,142.32,142.32,141.87,142.17,10977.0,139.4715,139.4715,139.0305,139.3245,10977.0
2019-04-16 14:30:00,142.23,142.45,142.05,142.12,12390.0,139.3833,139.5989,139.2069,139.2755,12390.0
2019-04-16 15:00:00,142.12,142.39,141.89,142.02,21090.0,139.2755,139.5401,139.0501,139.1775,21090.0
2019-04-16 15:30:00,142.05,142.05,141.15,141.74,79165.0,139.2069,139.2069,138.325,138.9031,79165.0
2019-04-17 09:30:00,142.11,142.81,140.46,140.67,17642.0,139.2657,139.9517,137.6488,137.8546,17642.0
2019-04-17 10:00:00,140.59,141.27,140.24,141.27,16259.0,137.7762,138.4426,137.4332,138.4426,16259.0
2019-04-17 10:30:00,141.2,141.57,140.94,141.13,10097.0,138.374,138.7366,138.1192,138.3054,10097.0
2019-04-17 11:00:00,141.24,141.94,141.22,141.68,8133.0,138.4132,139.0991,138.3936,138.8443,8133.0
2019-04-17 11:30:00,141.68,142.45,141.55,142.45,16485.0,138.8443,139.5989,138.717,139.5989,16485.0
2019-04-17 12:00:00,142.37,142.73,142.14,142.72,6442.0,139.5205,139.8733,139.2951,139.8635,6442.0
2019-04-17 12:30:00,142.69,143.07,141.86,141.98,21487.0,139.8341,140.2065,139.0207,139.1383,21487.0
2019-04-17 13:00:00,142.03,142.03,141.08,141.09,12632.0,139.1873,139.1873,138.2564,138.2662,12632.0
2019-04-17 13:30:00,141.08,141.26,140.26,140.38,20382.0,138.2564,138.4328,137.4528,137.5704,20382.0
2019-04-17 14:00:00,140.38,140.78,140.04,140.04,17934.0,137.5704,137.9624,137.2372,137.2372,17934.0
2019-04-17 14:30:00,140.02,140.94,140.02,140.93,15624.0,137.2176,138.1192,137.2176,138.1094,15624.0
2019-04-17 15:00:00,140.93,141.56,140.93,141.42,29836.0,138.1094,138.7268,138.1094,138.5896,29836.0
2019-04-17 15:30:00,141.42,141.42,141.11,141.21,49635.0,138.5896,138.5896,138.2858,138.3838,49635.0
2019-04-18 09:30:00,142.42,142.98,141.44,141.89,25718.0,139.5695,140.1183,138.6092,139.0501,25718.0
2019-04-18 10:00:00,141.82,141.97,141.24,141.92,9202.0,138.9815,139.1285,138.4132,139.0795,9202.0
2019-04-18 10:30:00,141.97,142.39,141.56,142.33,10658.0,139.1285,139.5401,138.7268,139.4813,10658.0
2019-04-18 11:00:00,142.35,142.41,141.57,141.75,11393.0,139.5009,139.5597,138.7366,138.9129,11393.0
2019-04-18 11:30:00,141.88,142.32,141.74,142.31,5526.0,139.0403,139.4715,138.9031,139.4617,5526.0
2019-04-18 12:00:00,142.26,142.51,142.1,142.21,8229.0,139.4127,139.6577,139.2559,139.3637,8229.0
2019-04-18 12:30:00,142.24,142.53,142.24,142.43,8312.0,139.3931,139.6773,139.3931,139.5793,8312.0
2019-04-18 13:00:00,142.35,142.63,142.26,142.63,9562.0,139.5009,139.7753,139.4127,139.7753,9562.0
2019-04-18 13:30:00,142.62,142.72,142.3,142.56,12409.0,139.7655,139.8635,139.4519,139.7067,12409.0
2019-04-18 14:00:00,142.54,142.55,141.97,142.3,16281.0,139.6871,139.6969,139.1285,139.4519,16281.0
2019-04-18 14:30:00,142.26,142.36,142.17,142.28,7918.0,139.4127,139.5107,139.3245,139.4323,7918.0
2019-04-18 15:00:00,142.27,142.3,142.0,142.17,9374.0,139.4225,139.4519,139.1579,139.3245,9374.0
2019-04-18 15:30:00,142.13,142.63,141.8,142.47,43918.0,139.2853,139.7753,138.9619,139.6185,43918.0
2019-04-22 09:30:00,141.55,142.5,141.09,142.14,8426.0,138.717,139.6479,138.2662,139.2951,8426.0
2019-04-22 10:00:00,142.3,142.47,141.8,142.47,9266.0,139.4519,139.6185,138.9619,139.6185,9266.0
2019-04-22 10:30:00,142.28,142.92,142.17,142.73,6438.0,139.4323,140.0595,139.3245,139.8733,6438.0
2019-04-22 11:00:00,142.62,142.74,142.39,142.74,4899.0,139.7655,139.8831,139.5401,139.8831,4899.0
2019-04-22 11:30:00,142.84,143.11,142.71,142.94,3437.0,139.9811,140.2457,139.8537,140.0791,3437.0
2019-04-22 12:00:00,142.91,143.35,142.73,143.35,9943.0,140.0497,140.4809,139.8733,140.4809,9943.0
2019-04-22 12:30:00,143.32,143.48,143.03,143.03,3100.0,140.4515,140.6083,140.1673,140.1673,3100.0
2019-04-22 13:00:00,143.15,143.41,142.99,143.12,4723.0,140.2849,140.5397,140.1281,140.2555,4723.0
2019-04-22 13:30:00,143.11,143.6,143.09,143.49,6806.0,140.2457,140.7259,140.2261,140.6181,6806.0
2019-04-22 14:00:00,143.52,143.64,143.18,143.44,9079.0,140.6475,140.7651,140.3143,140.5691,9079.0
2019-04-22 14:30:00,143.42,143.84,143.23,143.75,24959.0,140.5495,140.9611,140.3633,140.8729,24959.0
2019-04-22 15:00:00,143.66,144.06,143.28,143.74,39208.0,140.7847,141.1767,140.4123,140.8631,39208.0
2019-04-22 15:30:00,143.71,144.22,143.71,143.97,38828.0,140.8337,141.3335,140.8337,141.0885,38828.0
2019-04-23 09:30:00,144.73,144.73,143.4,144.04,24727.0,141.8333,141.8333,140.5299,141.1571,24727.0
2019-04-23 10:00:00,144.13,144.29,143.93,144.29,17625.0,141.2453,141.4021,141.0493,141.4021,17625.0
2019-04-23 10:30:00,144.18,144.75,144.09,144.65,7930.0,141.2943,141.8529,141.2061,141.7549,7930.0
2019-04-23 11:00:00,144.63,145.08,144.22,145.02,8939.0,141.7353,142.1763,141.3335,142.1175,8939.0
2019-04-23 11:30:00,144.94,145.35,144.81,145.27,9735.0,142.0391,142.4409,141.9117,142.3625,9735.0
2019-04-23 12:00:00,145.33,147.05,145.31,146.25,37547.0,142.4213,144.1069,142.4017,143.3229,37547.0
2019-04-23 12:30:00,146.14,146.72,145.95,146.3,48220.0,143.2151,143.7835,143.0289,143.3719,48220.0
2019-04-23 13:00:00,146.42,146.54,146.18,146.29,6350.0,143.4895,143.6071,143.2543,143.3621,6350.0
2019-04-23 13:30:00,146.25,146.36,145.98,146.26,8021.0,143.3229,143.4307,143.0583,143.3327,8021.0
2019-04-23 14:00:00,146.13,146.5,146.13,146.45,9488.0,143.2053,143.5679,143.2053,143.5189,9488.0
2019-04-23 14:30:00,146.36,146.37,145.97,145.99,6600.0,143.4307,143.4405,143.0485,143.0681,6600.0
2019-04-23 15:00:00,145.88,146.13,145.65,145.97,10542.0,142.9603,143.2053,142.7349,143.0485,10542.0
2019-04-23 15:30:00,145.99,146.35,145.88,146.31,52934.0,143.0681,143.4209,142.9603,143.3817,52934.0
2019-04-24 09:30:00,146.45,147.16,145.81,147.16,25031.0,143.5189,144.2147,142.8917,144.2147,25031.0
2019-04-24 10:00:00,147.3,147.3,146.14,146.5,9814.0,144.3519,144.3519,143.2151,143.5679,9814.0
2019-04-24 10:30:00,146.48,146.99,145.66,145.88,12125.0,143.5483,144.0481,142.7447,142.9603,12125.0
2019-04-24 11:00:00,145.89,146.28,145.52,145.66,27691.0,142.9701,143.3523,142.6075,142.7447,27691.0
2019-04-24 11:30:00,145.66,146.18,145.66,146.1,23446.0,142.7447,143.2543,142.7447,143.1759,23446.0
2019-04-24 12:00:00,146.06,146.36,145.69,146.31,7465.0,143.1367,143.4307,142.7741,143.3817,7465.0
2019-04-24 12:30:00,146.35,146.53,146.15,146.16,3908.0,143.4209,143.5973,143.2249,143.2347,3908.0
2019-04-24 13:00:00,146.15,146.15,145.65,145.95,8364.0,143.2249,143.2249,142.7349,143.0289,8364.0
2019-04-24 13:30:00,145.95,146.15,145.89,146.09,3767.0,143.0289,143.2249,142.9701,143.1661,3767.0
2019-04-24 14:00:00,146.04,146.35,145.9,146.0,3700.0,143.1171,143.4209,142.9799,143.0779,3700.0
2019-04-24 14:30:00,145.93,146.36,145.86,146.36,4510.0,143.0093,143.4307,142.9407,143.4307,4510.0
2019-04-24 15:00:00,146.3,146.44,146.1,146.15,10167.0,143.3719,143.5091,143.1759,143.2249,10167.0
2019-04-24 15:30:00,146.19,146.37,145.96,146.17,48542.0,143.2641,143.4405,143.0387,143.2445,48542.0
2019-04-25 09:30:00,144.88,146.01,143.93,145.22,13771.0,141.9803,143.0877,141.0493,142.3135,13771.0
2019-04-25 10:00:00,145.05,145.11,144.31,144.57,9039.0,142.1469,142.2057,141.4217,141.6765,9039.0
2019-04-25 10:30:00,144.38,145.1,144.12,144.81,8728.0,141.4903,142.1959,141.2355,141.9117,8728.0
2019-04-25 11:00:00,145.01,145.55,144.88,145.55,4586.0,142.1077,142.6369,141.9803,142.6369,4586.0
2019-04-25 11:30:00,145.53,146.17,145.27,146.13,5000.0,142.6173,143.2445,142.3625,143.2053,5000.0
2019-04-25 12:00:00,146.17,146.17,145.35,145.65,1000.0,143.2445,143.2445,142.4409,142.7349,1000.0
2019-04-25 12:30:00,145.51,145.96,145.41,145.41,11938.0,142.5977,143.0387,142.4997,142.4997,11938.0
2019-04-25 13:00:00,145.57,145.57,144.83,145.16,25868.0,142.6565,142.6565,141.9313,142.2547,25868.0
2019-04-25 13:30:00,145.28,145.28,145.05,145.24,1700.0,142.3723,142.3723,142.1469,142.3331,1700.0
2019-04-25 14:00:00,145.27,145.75,145.27,145.54,11266.0,142.3625,142.8329,142.3625,142.6271,11266.0
2019-04-25 14:30:00,145.5,145.75,145.29,145.63,7463.0,142.5879,142.8329,142.3821,142.7153,7463.0
2019-04-25 15:00:00,145.71,145.71,145.17,145.33,7821.0,142.7937,142.7937,142.2645,142.4213,7821.0
2019-04-25 15:30:00,145.34,145.57,145.13,145.48,48945.0,142.4311,142.6565,142.2253,142.5683,48945.0
2019-04-26 09:30:00,145.24,146.1,145.1,145.69,4284.0,142.3331,143.1759,142.1959,142.7741,4284.0
2019-04-26 10:00:00,145.63,146.01,145.48,145.77,5218.0,142.7153,143.0877,142.5683,142.8525,5218.0
2019-04-26 10:30:00,145.98,146.27,145.46,145.7,5205.0,143.0583,143.3425,142.5487,142.7839,5205.0
2019-04-26 11:00:00,145.75,146.11,145.48,145.48,27687.0,142.8329,143.1857,142.5683,142.5683,27687.0
2019-04-26 11:30:00,145.49,146.45,145.47,145.88,8793.0,142.5781,143.5189,142.5585,142.9603,8793.0
2019-04-26 12:00:00,145.88,146.04,145.54,145.73,8362.0,142.9603,143.1171,142.6271,142.8133,8362.0
2019-04-26 12:30:00,145.87,145.88,145.55,145.62,4073.0,142.9505,142.9603,142.6369,142.7055,4073.0
2019-04-26 13:00:00,145.62,145.69,145.51,145.56,11271.0,142.7055,142.7741,142.5977,142.6467,11271.0
2019-04-26 13:30:00,145.61,145.86,145.55,145.71,3340.0,142.6957,142.9407,142.6369,142.7937,3340.0
2019-04-26 14:00:00,145.64,145.64,145.26,145.59,5246.0,142.7251,142.7251,142.3527,142.6761,5246.0
2019-04-26 14:30:00,145.59,145.72,145.33,145.47,6023.0,142.6761,142.8035,142.4213,142.5585,6023.0
2019-04-26 15:00:00,145.53,145.78,145.3,145.48,10172.0,142.6173,142.8623,142.3919,142.5683,10172.0
2019-04-26 15:30:00,145.45,145.89,145.45,145.82,20026.0,142.5389,142.9701,142.5389,142.9015,20026.0
2019-04-29 09:30:00,146.34,146.6,145.37,146.5,4684.0,143.4111,143.6659,142.4605,143.5679,4684.0
2019-04-29 10:00:00,146.6,146.6,145.53,145.58,5752.0,143.6659,143.6659,142.6173,142.6663,5752.0
2019-04-29 10:30:00,145.64,146.13,145.56,146.05,5350.0,142.7251,143.2053,142.6467,143.1269,5350.0
2019-04-29 11:00:00,145.9,146.27,145.84,146.2,4030.0,142.9799,143.3425,142.9211,143.2739,4030.0
2019-04-29 11:30:00,146.03,146.29,145.78,146.29,7200.0,143.1073,143.3621,142.8623,143.3621,7200.0
2019-04-29 12:00:00,146.1,146.53,146.08,146.41,3400.0,143.1759,143.5973,143.1563,143.4797,3400.0
2019-04-29 12:30:00,146.5,146.51,146.24,146.24,4140.0,143.5679,143.5777,143.3131,143.3131,4140.0
2019-04-29 13:00:00,146.3,146.37,145.98,146.07,3608.0,143.3719,143.4405,143.0583,143.1465,3608.0
2019-04-29 13:30:00,146.03,146.03,145.62,145.89,5235.0,143.1073,143.1073,142.7055,142.9701,5235.0
2019-04-29 14:00:00,145.84,146.26,145.83,146.18,6343.0,142.9211,143.3327,142.9113,143.2543,6343.0
2019-04-29 14:30:00,146.15,146.21,145.88,146.21,5800.0,143.2249,143.2837,142.9603,143.2837,5800.0
2019-04-29 15:00:00,146.26,146.47,146.02,146.06,5072.0,143.3327,143.5385,143.0975,143.1367,5072.0
2019-04-29 15:30:00,146.04,146.14,145.8,145.9,21172.0,143.1171,143.2151,142.8819,142.9799,21172.0
2019-04-30 09:30:00,146.19,146.77,145.59,146.4,10695.0,143.2641,143.8325,142.6761,143.4699,10695.0
2019-04-30 10:00:00,145.79,146.63,145.57,146.46,9610.0,142.8721,143.6953,142.6565,143.5287,9610.0
2019-04-30 10:30:00,146.63,146.76,146.18,146.2,8765.0,143.6953,143.8227,143.2543,143.2739,8765.0
2019-04-30 11:00:00,146.32,146.7,145.75,146.47,15400.0,143.3915,143.7639,142.8329,143.5385,15400.0
2019-04-30 11:30:00,146.49,146.78,146.49,146.58,6405.0,143.5581,143.8423,143.5581,143.6463,6405.0
2019-04-30 12:00:00,146.59,146.7,146.27,146.29,11635.0,143.6561,143.7639,143.3425,143.3621,11635.0
2019-04-30 12:30:00,146.28,146.71,146.18,146.65,18716.0,143.3523,143.7737,143.2543,143.7149,18716.0
2019-04-30 13:00:00,146.71,146.74,146.31,146.31,6453.0,143.7737,143.8031,143.3817,143.3817,6453.0
2019-04-30 13:30:00,146.25,146.9,146.12,146.88,16327.0,143.3229,143.9599,143.1955,143.9403,16327.0
2019-04-30 14:00:00,146.9,146.94,146.69,146.82,5422.0,143.9599,143.9991,143.7541,143.8815,5422.0
2019-04-30 14:30:00,146.79,146.79,146.5,146.52,6345.0,143.8521,143.8521,143.5679,143.5875,6345.0
2019-04-30 15:00:00,146.58,146.58,146.14,146.31,10161.0,143.6463,143.6463,143.2151,143.3817,10161.0
2019-04-30 15:30:00,146.27,146.72,146.23,146.35,56810.0,143.3425,143.7835,143.3033,143.4209,56810.0
2019-05-01 09:30:00,146.47,147.44,143.54,144.96,36910.0,143.5385,144.4891,140.6671,142.0587,36910.0
2019-05-01 10:00:00,144.77,145.18,144.6,144.75,16195.0,141.8725,142.2743,141.7059,141.8529,16195.0
2019-05-01 10:30:00,144.75,145.4,144.74,145.38,7237.0,141.8529,142.4899,141.8431,142.4703,7237.0
2019-05-01 11:00:00,145.49,146.23,145.37,145.79,4809.0,142.5781,143.3033,142.4605,142.8721,4809.0
2019-05-01 11:30:00,145.66,145.95,145.58,145.92,2900.0,142.7447,143.0289,142.6663,142.9995,2900.0
2019-05-01 12:00:00,145.92,145.94,145.31,145.31,2450.0,142.9995,143.0191,142.4017,142.4017,2450.0
2019-05-01 12:30:00,145.34,145.66,145.09,145.48,6101.0,142.4311,142.7447,142.1861,142.5683,6101.0
2019-05-01 13:00:00,145.64,145.7,145.35,145.64,1843.0,142.7251,142.7839,142.4409,142.7251,1843.0
2019-05-01 13:30:00,145.57,145.74,145.37,145.74,2802.0,142.6565,142.8231,142.4605,142.8231,2802.0
2019-05-01 14:00:00,145.75,145.82,145.5,145.5,8984.0,142.8329,142.9015,142.5879,142.5879,8984.0
2019-05-01 14:30:00,145.48,145.62,144.8,145.49,10595.0,142.5683,142.7055,141.9019,142.5781,10595.0
2019-05-01 15:00:00,145.48,145.5,145.0,145.0,11099.0,142.5683,142.5879,142.0979,142.0979,11099.0
2019-05-01 15:30:00,144.91,144.91,143.63,144.31,56463.0,142.0097,142.0097,140.7553,141.4217,56463.0
2019-05-02 09:30:00,144.38,144.77,143.26,144.77,14521.0,141.4903,141.8725,140.3927,141.8725,14521.0
2019-05-02 10:00:00,144.67,144.68,144.19,144.38,6949.0,141.7745,141.7843,141.3041,141.4903,6949.0
2019-05-02 10:30:00,144.22,144.49,143.92,143.95,18801.0,141.3335,141.5981,141.0395,141.0689,18801.0
2019-05-02 11:00:00,143.97,144.18,143.11,143.44,39758.0,141.0885,141.2943,140.2457,140.5691,39758.0
2019-05-02 11:30:00,143.43,144.29,143.43,144.29,12615.0,140.5593,141.4021,140.5593,141.4021,12615.0
2019-05-02 12:00:00,144.28,144.35,144.02,144.31,8280.0,141.3923,141.4609,141.1375,141.4217,8280.0
2019-05-02 12:30:00,144.35,145.1,144.29,145.1,22978.0,141.4609,142.1959,141.4021,142.1959,22978.0
2019-05-02 13:00:00,145.17,145.65,144.86,145.54,3392.0,142.2645,142.7349,141.9607,142.6271,3392.0
2019-05-02 13:30:00,145.47,145.55,144.9,144.9,5501.0,142.5585,142.6369,141.9999,141.9999,5501.0
2019-05-02 14:00:00,144.86,145.62,144.67,145.35,6862.0,141.9607,142.7055,141.7745,142.4409,6862.0
2019-05-02 14:30:00,145.51,145.8,144.3,144.77,13399.0,142.5977,142.8819,141.4119,141.8725,13399.0
2019-05-02 15:00:00,144.7,145.11,144.53,145.06,14059.0,141.8039,142.2057,141.6373,142.1567,14059.0
2019-05-02 15:30:00,145.09,145.15,144.08,144.62,39010.0,142.1861,142.2449,141.1963,141.7255,39010.0
2019-05-03 09:30:00,144.06,145.92,143.95,145.27,17548.0,141.1767,142.9995,141.0689,142.3625,17548.0
2019-05-03 10:00:00,145.26,145.47,144.47,144.79,12748.0,142.3527,142.5585,141.5785,141.8921,12748.0
2019-05-03 10:30:00,144.77,145.28,144.49,144.93,20900.0,141.8725,142.3723,141.5981,142.0293,20900.0
2019-05-03 11:00:00,144.98,145.31,144.56,144.7,15079.0,142.0783,142.4017,141.6667,141.8039,15079.0
2019-05-03 11:30:00,144.69,145.33,144.62,145.03,10231.0,141.7941,142.4213,141.7255,142.1273,10231.0
2019-05-03 12:00:00,145.09,145.1,144.69,144.98,22374.0,142.1861,142.1959,141.7941,142.0783,22374.0
2019-05-03 12:30:00,144.92,145.11,144.7,145.11,8008.0,142.0195,142.2057,141.8039,142.2057,8008.0
2019-05-03 13:00:00,145.05,145.38,144.96,145.28,13440.0,142.1469,142.4703,142.0587,142.3723,13440.0
2019-05-03 13:30:00,145.35,145.37,145.19,145.2,7744.0,142.4409,142.4605,142.2841,142.2939,7744.0
2019-05-03 14:00:00,145.21,145.21,144.94,145.19,10900.0,142.3037,142.3037,142.0391,142.2841,10900.0
2019-05-03 14:30:00,145.12,145.13,144.69,144.81,43090.0,142.2155,142.2253,141.7941,141.9117,43090.0
2019-05-03 15:00:00,144.81,144.96,144.7,144.72,26187.0,141.9117,142.0587,141.8039,141.8235,26187.0
2019-05-03 15:30:00,144.72,145.18,144.51,145.11,67429.0,141.8235,142.2743,141.6177,142.2057,67429.0
2019-05-06 09:30:00,141.86,142.42,140.88,141.85,37496.0,139.0207,139.5695,138.0604,139.0109,37496.0
2019-05-06 10:00:00,142.0,142.88,141.86,142.49,34720.0,139.1579,140.0203,139.0207,139.6381,34720.0
2019-05-06 10:30:00,142.52,143.65,142.42,143.65,10952.0,139.6675,140.7749,139.5695,140.7749,10952.0
2019-05-06 11:00:00,143.7,144.41,143.3,143.99,14798.0,140.8239,141.5197,140.4319,141.1081,14798.0
2019-05-06 11:30:00,144.11,144.11,143.69,143.78,18168.0,141.2257,141.2257,140.8141,140.9023,18168.0
2019-05-06 12:00:00,143.7,144.2,143.5,144.11,3693.0,140.8239,141.3139,140.6279,141.2257,3693.0
2019-05-06 12:30:00,144.08,144.5,143.97,143.97,6000.0,141.1963,141.6079,141.0885,141.0885,6000.0
2019-05-06 13:00:00,144.04,144.41,143.78,144.34,12639.0,141.1571,141.5197,140.9023,141.4511,12639.0
2019-05-06 13:30:00,144.43,145.07,144.27,144.68,31063.0,141.5393,142.1665,141.3825,141.7843,31063.0
2019-05-06 14:00:00,144.69,144.92,144.64,144.92,3200.0,141.7941,142.0195,141.7451,142.0195,3200.0
2019-05-06 14:30:00,144.83,145.38,144.83,145.25,16972.0,141.9313,142.4703,141.9313,142.3429,16972.0
2019-05-06 15:00:00,145.15,145.56,145.15,145.47,6295.0,142.2449,142.6467,142.2449,142.5585,6295.0
2019-05-06 15:30:00,145.52,145.76,145.01,145.45,53169.0,142.6075,142.8427,142.1077,142.5389,53169.0
2019-05-07 09:30:00,143.86,144.53,143.55,144.43,6814.0,140.9807,141.6373,140.6769,141.5393,6814.0
2019-05-07 10:00:00,144.33,144.43,143.58,144.27,19395.0,141.4413,141.5393,140.7063,141.3825,19395.0
2019-05-07 10:30:00,144.27,144.58,143.88,144.32,8115.0,141.3825,141.6863,141.0003,141.4315,8115.0
2019-05-07 11:00:00,144.51,144.57,144.13,144.45,10813.0,141.6177,141.6765,141.2453,141.5589,10813.0
2019-05-07 11:30:00,144.86,144.86,143.86,144.22,11811.0,141.9607,141.9607,140.9807,141.3335,11811.0
2019-05-07 12:00:00,144.09,144.23,143.42,144.19,13890.0,141.2061,141.3433,140.5495,141.3041,13890.0
2019-05-07 12:30:00,144.27,144.54,143.69,144.43,9458.0,141.3825,141.6471,140.8141,141.5393,9458.0
2019-05-07 13:00:00,144.32,144.41,143.4,143.48,16546.0,141.4315,141.5197,140.5299,140.6083,16546.0
2019-05-07 13:30:00,143.2,143.53,142.84,143.22,5237.0,140.3339,140.6573,139.9811,140.3535,5237.0
2019-05-07 14:00:00,142.91,143.16,142.59,142.82,7115.0,140.0497,140.2947,139.7361,139.9615,7115.0
2019-05-07 14:30:00,143.02,143.84,142.56,143.77,7541.0,140.1575,140.9611,139.7067,140.8925,7541.0
2019-05-07 15:00:00,143.81,143.9,143.0,143.39,9070.0,140.9317,141.0199,140.1379,140.5201,9070.0
2019-05-07 15:30:00,143.5,144.31,142.92,143.89,26236.0,140.6279,141.4217,140.0595,141.0101,26236.0
2019-05-08 09:30:00,143.56,144.74,143.36,143.75,22026.0,140.6867,141.8431,140.4907,140.8729,22026.0
2019-05-08 10:00:00,144.15,144.45,143.56,143.9,10100.0,141.2649,141.5589,140.6867,141.0199,10100.0
2019-05-08 10:30:00,144.04,144.77,143.5,144.76,8883.0,141.1571,141.8725,140.6279,141.8627,8883.0
2019-05-08 11:00:00,144.98,145.98,144.9,145.83,11700.0,142.0783,143.0583,141.9999,142.9113,11700.0
2019-05-08 11:30:00,145.84,145.98,145.23,145.69,8017.0,142.9211,143.0583,142.3233,142.7741,8017.0
2019-05-08 12:00:00,145.68,145.87,145.23,145.87,6131.0,142.7643,142.9505,142.3233,142.9505,6131.0
2019-05-08 12:30:00,145.85,146.3,145.75,146.07,5414.0,142.9309,143.3719,142.8329,143.1465,5414.0
2019-05-08 13:00:00,146.18,146.18,145.61,145.92,6900.0,143.2543,143.2543,142.6957,142.9995,6900.0
2019-05-08 13:30:00,145.93,146.0,145.62,145.95,3510.0,143.0093,143.0779,142.7055,143.0289,3510.0
2019-05-08 14:00:00,145.9,146.03,145.71,146.01,4565.0,142.9799,143.1073,142.7937,143.0877,4565.0
2019-05-08 14:30:00,145.97,145.97,145.41,145.74,4205.0,143.0485,143.0485,142.4997,142.8231,4205.0
2019-05-08 15:00:00,145.83,145.98,145.38,145.42,5286.0,142.9113,143.0583,142.4703,142.5095,5286.0
2019-05-08 15:30:00,145.53,145.68,144.51,144.82,32101.0,142.6173,142.7643,141.6177,141.9215,32101.0
2019-05-09 09:30:00,143.75,143.92,142.33,143.0,52501.0,140.8729,141.0395,139.4813,140.1379,52501.0
2019-05-09 10:00:00,142.97,143.38,142.21,142.4,43372.0,140.1085,140.5103,139.3637,139.5499,43372.0
2019-05-09 10:30:00,142.49,142.49,141.26,141.26,6885.0,139.6381,139.6381,138.4328,138.4328,6885.0
2019-05-09 11:00:00,141.07,142.1,141.07,142.0,5712.0,138.2466,139.2559,138.2466,139.1579,5712.0
2019-05-09 11:30:00,142.09,143.04,142.09,143.03,5987.0,139.2461,140.1771,139.2461,140.1673,5987.0
2019-05-09 12:00:00,143.08,143.5,142.93,143.34,13366.0,140.2163,140.6279,140.0693,140.4711,13366.0
2019-05-09 12:30:00,143.5,143.8,143.3,143.45,9008.0,140.6279,140.9219,140.4319,140.5789,9008.0
2019-05-09 13:00:00,143.48,143.56,143.27,143.5,4407.0,140.6083,140.6867,140.4025,140.6279,4407.0
2019-05-09 13:30:00,143.52,143.83,143.36,143.41,12196.0,140.6475,140.9513,140.4907,140.5397,12196.0
2019-05-09 14:00:00,143.46,143.62,143.14,143.32,10660.0,140.5887,140.7455,140.2751,140.4515,10660.0
2019-05-09 14:30:00,143.38,143.5,142.76,142.76,5600.0,140.5103,140.6279,139.9027,139.9027,5600.0
2019-05-09 15:00:00,142.92,142.99,142.5,142.97,12940.0,140.0595,140.1281,139.6479,140.1085,12940.0
2019-05-09 15:30:00,142.84,143.63,142.84,143.2,27026.0,139.9811,140.7553,139.9811,140.3339,27026.0
2019-05-10 09:30:00,142.92,142.92,141.72,142.4,1977.0,140.0595,140.0595,138.8835,139.5499,1977.0
2019-05-10 10:00:00,142.64,142.65,141.06,141.14,7034.0,139.7851,139.7949,138.2368,138.3152,7034.0
2019-05-10 10:30:00,141.18,141.37,140.61,141.07,3931.0,138.3544,138.5406,137.7958,138.2466,3931.0
2019-05-10 11:00:00,140.94,141.81,140.72,141.34,5250.0,138.1192,138.9717,137.9036,138.5112,5250.0
2019-05-10 11:30:00,141.34,141.47,140.99,141.12,6500.0,138.5112,138.6386,138.1682,138.2956,6500.0
2019-05-10 12:00:00,141.37,142.2,141.36,142.06,5400.0,138.5406,139.3539,138.5308,139.2167,5400.0
2019-05-10 12:30:00,142.14,142.55,142.11,142.55,2700.0,139.2951,139.6969,139.2657,139.6969,2700.0
2019-05-10 13:00:00,142.44,143.29,142.44,143.02,2710.0,139.5891,140.4221,139.5891,140.1575,2710.0
2019-05-10 13:30:00,143.05,143.55,143.05,143.55,3300.0,140.1869,140.6769,140.1869,140.6769,3300.0
2019-05-10 14:00:00,143.34,143.61,143.11,143.47,12050.0,140.4711,140.7357,140.2457,140.5985,12050.0
2019-05-10 14:30:00,143.46,143.86,143.37,143.65,5700.0,140.5887,140.9807,140.5005,140.7749,5700.0
2019-05-10 15:00:00,143.75,144.17,143.64,144.17,11007.0,140.8729,141.2845,140.7651,141.2845,11007.0
2019-05-10 15:30:00,144.15,144.15,143.43,143.56,18562.0,141.2649,141.2649,140.5593,140.6867,18562.0
2019-05-13 09:30:00,140.75,141.14,139.85,139.97,11151.0,137.933,138.3152,137.051,137.1686,11151.0
2019-05-13 10:00:00,139.82,139.83,139.11,139.46,5480.0,137.0216,137.0314,136.3258,136.6688,5480.0
2019-05-13 10:30:00,139.3,139.3,138.36,138.48,4549.0,136.512,136.512,135.5908,135.7084,4549.0
2019-05-13 11:00:00,138.57,138.74,137.61,138.34,11525.0,135.7966,135.9632,134.8558,135.5712,11525.0
2019-05-13 11:30:00,138.26,138.95,138.11,138.78,12300.0,135.4928,136.169,135.3458,136.0024,12300.0
2019-05-13 12:00:00,138.7,138.75,138.16,138.17,7917.0,135.924,135.973,135.3948,135.4046,7917.0
2019-05-13 12:30:00,138.32,138.6,137.77,137.77,5331.0,135.5516,135.826,135.0126,135.0126,5331.0
2019-05-13 13:00:00,137.78,138.06,137.75,137.9,10797.0,135.0224,135.2968,134.993,135.14,10797.0
2019-05-13 13:30:00,137.87,138.5,137.86,138.44,3450.0,135.1106,135.728,135.1008,135.6692,3450.0
2019-05-13 14:00:00,138.57,138.78,138.0,138.32,12048.0,135.7966,136.0024,135.238,135.5516,12048.0
2019-05-13 14:30:00,138.31,138.77,138.15,138.77,2550.0,135.5418,135.9926,135.385,135.9926,2550.0
2019-05-13 15:00:00,138.59,138.59,137.92,137.92,3396.0,135.8162,135.8162,135.1596,135.1596,3396.0
2019-05-13 15:30:00,137.93,138.35,137.5,138.04,26821.0,135.1694,135.581,134.748,135.2772,26821.0
2019-05-14 09:30:00,138.66,139.24,137.77,137.84,12719.0,135.8848,136.4532,135.0126,135.0812,12719.0
2019-05-14 10:00:00,137.96,137.98,137.41,137.65,14882.0,135.1988,135.2184,134.6598,134.895,14882.0
2019-05-14 10:30:00,137.73,137.94,137.14,137.77,11268.0,134.9734,135.1792,134.3952,135.0126,11268.0
2019-05-14 11:00:00,138.03,138.06,137.54,137.99,7005.0,135.2674,135.2968,134.7872,135.2282,7005.0
2019-05-14 11:30:00,138.09,138.65,138.09,138.55,1800.0,135.3262,135.875,135.3262,135.777,1800.0
2019-05-14 12:00:00,138.61,138.67,138.43,138.53,2108.0,135.8358,135.8946,135.6594,135.7574,2108.0
2019-05-14 12:30:00,138.51,139.26,138.51,139.26,1624.0,135.7378,136.4728,135.7378,136.4728,1624.0
2019-05-14 13:00:00,139.11,139.41,138.98,139.39,12633.0,136.3258,136.6198,136.1984,136.6002,12633.0
2019-05-14 13:30:00,139.47,139.57,139.09,139.15,10004.0,136.6786,136.7766,136.3062,136.365,10004.0
2019-05-14 14:00:00,138.94,138.94,138.59,138.71,7072.0,136.1592,136.1592,135.8162,135.9338,7072.0
2019-05-14 14:30:00,138.7,138.77,138.1,138.25,9098.0,135.924,135.9926,135.336,135.483,9098.0
2019-05-14 15:00:00,138.28,138.78,138.28,138.57,7581.0,135.5124,136.0024,135.5124,135.7966,7581.0
2019-05-14 15:30:00,138.52,138.62,137.37,137.4,49491.0,135.7476,135.8456,134.6206,134.65,49491.0
2019-05-15 09:30:00,136.04,136.06,134.3,134.94,14077.0,133.3172,133.3368,131.6121,132.2392,14077.0
2019-05-15 10:00:00,135.11,135.83,134.79,135.67,7698.0,132.4058,133.1114,132.0922,132.9546,7698.0
2019-05-15 10:30:00,135.91,136.58,135.6,136.39,10231.0,133.1898,133.8464,132.886,133.6602,10231.0
2019-05-15 11:00:00,136.31,136.5,136.07,136.2,11805.0,133.5818,133.768,133.3466,133.474,11805.0
2019-05-15 11:30:00,136.25,136.26,134.87,134.88,34117.0,133.523,133.5328,132.1706,132.1804,34117.0
2019-05-15 12:00:00,134.87,137.17,134.87,136.6,30855.0,132.1706,134.4246,132.1706,133.866,30855.0
2019-05-15 12:30:00,136.63,136.76,136.48,136.55,9899.0,133.8954,134.0228,133.7484,133.817,9899.0
2019-05-15 13:00:00,136.59,136.72,136.54,136.64,4000.0,133.8562,133.9836,133.8072,133.9052,4000.0
2019-05-15 13:30:00,136.52,136.87,136.52,136.85,12531.0,133.7876,134.1306,133.7876,134.111,12531.0
2019-05-15 14:00:00,136.83,137.56,136.76,137.47,9650.0,134.0914,134.8068,134.0228,134.7186,9650.0
2019-05-15 14:30:00,137.56,137.59,137.19,137.23,4900.0,134.8068,134.8362,134.4442,134.4834,4900.0
2019-05-15 15:00:00,137.16,137.47,137.02,137.32,8396.0,134.4148,134.7186,134.2776,134.5716,8396.0
2019-05-15 15:30:00,137.32,137.44,136.67,136.81,56327.0,134.5716,134.6892,133.9346,134.0718,56327.0
2019-05-16 09:30:00,137.69,137.71,136.65,137.71,11467.0,134.9342,134.9538,133.915,134.9538,11467.0
2019-05-16 10:00:00,137.74,137.74,136.8,137.47,19736.0,134.9832,134.9832,134.062,134.7186,19736.0
2019-05-16 10:30:00,137.49,137.53,136.78,137.1,39995.0,134.7382,134.7774,134.0424,134.356,39995.0
2019-05-16 11:00:00,137.17,138.03,137.11,137.98,19121.0,134.4246,135.2674,134.3658,135.2184,19121.0
2019-05-16 11:30:00,137.96,138.67,137.93,138.67,23429.0,135.1988,135.8946,135.1694,135.8946,23429.0
2019-05-16 12:00:00,138.67,139.12,138.26,139.12,27850.0,135.8946,136.3356,135.4928,136.3356,27850.0
2019-05-16 12:30:00,139.12,139.3,139.07,139.09,2979.0,136.3356,136.512,136.2866,136.3062,2979.0
2019-05-16 13:00:00,139.17,139.19,138.86,138.96,6612.0,136.3846,136.4042,136.0808,136.1788,6612.0
2019-05-16 13:30:00,138.88,138.88,138.51,138.65,9213.0,136.1004,136.1004,135.7378,135.875,9213.0
2019-05-16 14:00:00,138.59,138.8,138.46,138.77,3800.0,135.8162,136.022,135.6888,135.9926,3800.0
2019-05-16 14:30:00,138.82,138.95,138.56,138.86,8979.0,136.0416,136.169,135.7868,136.0808,8979.0
2019-05-16 15:00:00,138.7,138.82,138.22,138.4,13019.0,135.924,136.0416,135.4536,135.63,13019.0
2019-05-16 15:30:00,138.31,138.4,137.93,138.09,40739.0,135.5418,135.63,135.1694,135.3262,40739.0
2019-05-17 09:30:00,136.53,137.28,136.53,136.96,8666.0,133.7974,134.5324,133.7974,134.2188,8666.0
2019-05-17 10:00:00,136.96,137.25,135.94,136.76,16857.0,134.2188,134.503,133.2192,134.0228,16857.0
2019-05-17 10:30:00,136.54,137.28,136.42,137.16,5100.0,133.8072,134.5324,133.6896,134.4148,5100.0
2019-05-17 11:00:00,137.25,137.37,136.81,136.81,6156.0,134.503,134.6206,134.0718,134.0718,6156.0
2019-05-17 11:30:00,136.96,137.0,136.61,136.89,3300.0,134.2188,134.258,133.8758,134.1502,3300.0
2019-05-17 12:00:00,136.8,136.94,136.73,136.83,5349.0,134.062,134.1992,133.9934,134.0914,5349.0
2019-05-17 12:30:00,136.72,136.92,136.29,136.78,7741.0,133.9836,134.1796,133.5622,134.0424,7741.0
2019-05-17 13:00:00,136.75,136.96,136.66,136.7,8304.0,134.013,134.2188,133.9248,133.964,8304.0
2019-05-17 13:30:00,136.74,136.97,136.67,136.96,2304.0,134.0032,134.2286,133.9346,134.2188,2304.0
2019-05-17 14:00:00,137.01,137.01,136.72,136.86,6857.0,134.2678,134.2678,133.9836,134.1208,6857.0
2019-05-17 14:30:00,136.8,136.85,136.32,136.51,8300.0,134.062,134.111,133.5916,133.7778,8300.0
2019-05-17 15:00:00,136.58,136.58,135.84,136.08,5555.0,133.8464,133.8464,133.1212,133.3564,5555.0
2019-05-17 15:30:00,136.14,136.14,134.97,135.04,30356.0,133.4152,133.4152,132.2686,132.3372,30356.0
2019-05-20 09:30:00,133.73,133.85,132.98,133.41,6025.0,131.0535,131.1711,130.3185,130.7399,6025.0
2019-05-20 10:00:00,133.41,133.42,132.71,133.42,12488.0,130.7399,130.7497,130.0539,130.7497,12488.0
2019-05-20 10:30:00,133.35,134.85,133.35,134.83,21698.0,130.6811,132.151,130.6811,132.1314,21698.0
2019-05-20 11:00:00,134.86,134.86,134.09,134.25,14799.0,132.1608,132.1608,131.4063,131.5631,14799.0
2019-05-20 11:30:00,134.33,134.67,134.33,134.47,4842.0,131.6415,131.9747,131.6415,131.7787,4842.0
2019-05-20 12:00:00,134.47,134.92,134.4,134.84,4226.0,131.7787,132.2196,131.7101,132.1412,4226.0
2019-05-20 12:30:00,134.66,135.09,134.64,134.77,4085.0,131.9649,132.3862,131.9453,132.0726,4085.0
2019-05-20 13:00:00,134.7,134.73,134.58,134.59,3913.0,132.0041,132.0335,131.8865,131.8963,3913.0
2019-05-20 13:30:00,134.64,134.9,134.56,134.7,4967.0,131.9453,132.2,131.8669,132.0041,4967.0
2019-05-20 14:00:00,134.78,134.95,134.69,134.89,8775.0,132.0824,132.249,131.9943,132.1902,8775.0
2019-05-20 14:30:00,134.86,134.92,134.49,134.74,8548.0,132.1608,132.2196,131.7983,132.0433,8548.0
2019-05-20 15:00:00,134.7,134.74,134.49,134.56,6892.0,132.0041,132.0433,131.7983,131.8669,6892.0
2019-05-20 15:30:00,134.72,135.19,134.6,134.87,20587.0,132.0237,132.4842,131.9061,132.1706,20587.0
2019-05-21 09:30:00,135.85,136.66,135.73,136.66,3903.0,133.131,133.9248,133.0134,133.9248,3903.0
2019-05-21 10:00:00,136.6,137.83,136.6,137.79,6022.0,133.866,135.0714,133.866,135.0322,6022.0
2019-05-21 10:30:00,137.83,138.47,137.63,138.13,10391.0,135.0714,135.6986,134.8754,135.3654,10391.0
2019-05-21 11:00:00,138.08,138.09,137.74,137.78,5432.0,135.3164,135.3262,134.9832,135.0224,5432.0
2019-05-21 11:30:00,137.83,137.87,137.51,137.76,5062.0,135.0714,135.1106,134.7578,135.0028,5062.0
2019-05-21 12:00:00,137.83,138.03,137.67,137.67,2623.0,135.0714,135.2674,134.9146,134.9146,2623.0
2019-05-21 12:30:00,137.55,137.7,137.54,137.7,2200.0,134.797,134.944,134.7872,134.944,2200.0
2019-05-21 13:00:00,137.59,137.68,137.05,137.11,16292.0,134.8362,134.9244,134.307,134.3658,16292.0
2019-05-21 13:30:00,137.14,137.44,137.0,137.04,4832.0,134.3952,134.6892,134.258,134.2972,4832.0
2019-05-21 14:00:00,137.02,137.39,136.9,137.39,2900.0,134.2776,134.6402,134.16,134.6402,2900.0
2019-05-21 14:30:00,137.4,137.62,137.04,137.08,4380.0,134.65,134.8656,134.2972,134.3364,4380.0
2019-05-21 15:00:00,137.12,137.69,137.12,137.69,5099.0,134.3756,134.9342,134.3756,134.9342,5099.0
2019-05-21 15:30:00,137.7,137.7,136.97,137.2,21382.0,134.944,134.944,134.2286,134.454,21382.0
2019-05-22 09:30:00,136.11,137.51,136.11,136.84,8964.0,133.3858,134.7578,133.3858,134.1012,8964.0
2019-05-22 10:00:00,136.83,136.97,136.43,136.79,6661.0,134.0914,134.2286,133.6994,134.0522,6661.0
2019-05-22 10:30:00,136.77,137.03,136.39,137.01,6181.0,134.0326,134.2874,133.6602,134.2678,6181.0
2019-05-22 11:00:00,137.08,137.08,136.45,136.65,1501.0,134.3364,134.3364,133.719,133.915,1501.0
2019-05-22 11:30:00,136.74,137.28,136.74,137.0,7002.0,134.0032,134.5324,134.0032,134.258,7002.0
2019-05-22 12:00:00,137.05,137.24,136.5,136.74,6500.0,134.307,134.4932,133.768,134.0032,6500.0
2019-05-22 12:30:00,136.69,137.22,136.65,136.81,8942.0,133.9542,134.4736,133.915,134.0718,8942.0
2019-05-22 13:00:00,136.78,137.26,136.64,137.16,7708.0,134.0424,134.5128,133.9052,134.4148,7708.0
2019-05-22 13:30:00,137.16,137.6,137.1,137.56,6898.0,134.4148,134.846,134.356,134.8068,6898.0
2019-05-22 14:00:00,137.51,137.54,137.24,137.34,6699.0,134.7578,134.7872,134.4932,134.5912,6699.0
2019-05-22 14:30:00,137.49,138.19,137.49,138.19,16143.0,134.7382,135.4242,134.7382,135.4242,16143.0
2019-05-22 15:00:00,138.22,138.46,138.18,138.39,39790.0,135.4536,135.6888,135.4144,135.6202,39790.0
2019-05-22 15:30:00,138.36,139.03,138.29,138.87,74426.0,135.5908,136.2474,135.5222,136.0906,74426.0
2019-05-23 09:30:00,136.69,136.69,135.11,135.67,18003.0,133.9542,133.9542,132.4058,132.9546,18003.0
2019-05-23 10:00:00,135.51,136.17,135.51,136.1,12217.0,132.7978,133.4446,132.7978,133.376,12217.0
2019-05-23 10:30:00,136.3,137.13,136.23,137.04,6302.0,133.572,134.3854,133.5034,134.2972,6302.0
2019-05-23 11:00:00,137.08,137.28,136.03,136.27,5100.0,134.3364,134.5324,133.3074,133.5426,5100.0
2019-05-23 11:30:00,136.53,136.57,136.07,136.2,12406.0,133.7974,133.8366,133.3466,133.474,12406.0
2019-05-23 12:00:00,136.26,136.43,135.86,135.9,8518.0,133.5328,133.6994,133.1408,133.18,8518.0
2019-05-23 12:30:00,135.99,136.03,135.09,135.25,8787.0,133.2682,133.3074,132.3862,132.543,8787.0
2019-05-23 13:00:00,135.03,135.4,135.03,135.4,5969.0,132.3274,132.69,132.3274,132.69,5969.0
2019-05-23 13:30:00,135.4,135.67,134.82,134.84,4872.0,132.69,132.9546,132.1216,132.1412,4872.0
2019-05-23 14:00:00,134.97,135.22,134.8,134.8,6455.0,132.2686,132.5136,132.102,132.102,6455.0
2019-05-23 14:30:00,134.87,135.09,134.85,135.09,7086.0,132.1706,132.3862,132.151,132.3862,7086.0
2019-05-23 15:00:00,135.17,135.98,134.97,135.85,13511.0,132.4646,133.2584,132.2686,133.131,13511.0
2019-05-23 15:30:00,135.85,136.35,135.74,136.31,39866.0,133.131,133.621,133.0232,133.5818,39866.0
2019-05-24 09:30:00,137.64,137.64,135.9,136.59,12727.0,134.8852,134.8852,133.18,133.8562,12727.0
2019-05-24 10:00:00,136.61,137.38,136.53,136.7,9465.0,133.8758,134.6304,133.7974,133.964,9465.0
2019-05-24 10:30:00,136.54,136.81,135.87,135.88,8422.0,133.8072,134.0718,133.1506,133.1604,8422.0
2019-05-24 11:00:00,135.94,136.22,135.68,135.8,5300.0,133.2192,133.4936,132.9644,133.082,5300.0
2019-05-24 11:30:00,135.87,136.28,135.69,136.16,4550.0,133.1506,133.5524,132.9742,133.4348,4550.0
2019-05-24 12:00:00,135.94,136.31,135.93,135.98,47870.0,133.2192,133.5818,133.2094,133.2584,47870.0
2019-05-24 12:30:00,136.0,136.26,135.88,136.03,17319.0,133.278,133.5328,133.1604,133.3074,17319.0
2019-05-24 13:00:00,135.94,136.28,135.93,135.93,9663.0,133.2192,133.5524,133.2094,133.2094,9663.0
2019-05-24 13:30:00,136.09,136.09,135.8,136.02,4500.0,133.3662,133.3662,133.082,133.2976,4500.0
2019-05-24 14:00:00,135.92,136.09,135.8,135.85,6923.0,133.1996,133.3662,133.082,133.131,6923.0
2019-05-24 14:30:00,135.91,136.33,135.9,136.22,7725.0,133.1898,133.6014,133.18,133.4936,7725.0
2019-05-24 15:00:00,136.17,136.59,136.03,136.04,8466.0,133.4446,133.8562,133.3074,133.3172,8466.0
2019-05-24 15:30:00,135.98,136.1,135.37,135.61,26905.0,133.2584,133.376,132.6606,132.8958,26905.0
2019-05-28 09:30:00,135.26,136.5,135.26,135.46,3221.0,132.5528,133.768,132.5528,132.7488,3221.0
2019-05-28 10:00:00,135.53,135.53,134.44,134.92,4387.0,132.8174,132.8174,131.7493,132.2196,4387.0
2019-05-28 10:30:00,134.73,135.13,134.65,135.0,22520.0,132.0335,132.4254,131.9551,132.298,22520.0
2019-05-28 11:00:00,134.8,135.35,134.8,134.96,16600.0,132.102,132.641,132.102,132.2588,16600.0
2019-05-28 11:30:00,135.0,135.3,134.64,135.08,9550.0,132.298,132.592,131.9453,132.3764,9550.0
2019-05-28 12:00:00,135.3,135.85,135.2,135.69,26467.0,132.592,133.131,132.494,132.9742,26467.0
2019-05-28 12:30:00,135.85,137.17,135.85,137.06,8465.0,133.131,134.4246,133.131,134.3168,8465.0
2019-05-28 13:00:00,136.85,137.2,136.32,136.39,6707.0,134.111,134.454,133.5916,133.6602,6707.0
2019-05-28 13:30:00,136.52,136.8,136.44,136.65,3600.0,133.7876,134.062,133.7092,133.915,3600.0
2019-05-28 14:00:00,136.65,136.65,136.08,136.16,3779.0,133.915,133.915,133.3564,133.4348,3779.0
2019-05-28 14:30:00,136.15,136.38,135.99,136.12,5320.0,133.425,133.6504,133.2682,133.3956,5320.0
2019-05-28 15:00:00,136.16,136.16,135.68,135.68,4624.0,133.4348,133.4348,132.9644,132.9644,4624.0
2019-05-28 15:30:00,135.67,135.85,134.94,134.99,55928.0,132.9546,133.131,132.2392,132.2882,55928.0
2019-05-29 09:30:00,134.45,134.45,132.71,132.72,12459.0,131.7591,131.7591,130.0539,130.0637,12459.0
2019-05-29 10:00:00,132.73,133.21,132.23,133.09,12432.0,130.0735,130.5439,129.5835,130.4263,12432.0
2019-05-29 10:30:00,133.2,133.33,132.58,132.6,8592.0,130.5341,130.6615,129.9265,129.9461,8592.0
2019-05-29 11:00:00,132.61,132.7,131.78,131.93,5647.0,129.9559,130.0441,129.1425,129.2895,5647.0
2019-05-29 11:30:00,131.75,131.87,131.0,131.05,5018.0,129.1131,129.2307,128.3781,128.4271,5018.0
2019-05-29 12:00:00,130.94,132.07,130.93,132.0,7150.0,128.3193,129.4267,128.3095,129.3581,7150.0
2019-05-29 12:30:00,132.04,132.07,131.68,131.72,13809.0,129.3973,129.4267,129.0445,129.0837,13809.0
2019-05-29 13:00:00,131.81,132.3,131.66,132.19,7402.0,129.1719,129.6521,129.0249,129.5443,7402.0
2019-05-29 13:30:00,132.41,132.54,132.04,132.4,4975.0,129.7599,129.8873,129.3973,129.7501,4975.0
2019-05-29 14:00:00,132.46,132.53,132.17,132.36,3100.0,129.8089,129.8775,129.5247,129.7109,3100.0
2019-05-29 14:30:00,132.37,132.39,131.62,131.89,5001.0,129.7207,129.7403,128.9857,129.2503,5001.0
2019-05-29 15:00:00,131.79,131.89,131.45,131.78,11515.0,129.1523,129.2503,128.8191,129.1425,11515.0
2019-05-29 15:30:00,131.79,132.38,131.52,131.82,30183.0,129.1523,129.7305,128.8877,129.1817,30183.0
2019-05-30 09:30:00,132.37,133.72,130.86,133.31,27227.0,129.7207,131.0437,128.2409,130.6419,27227.0
2019-05-30 10:00:00,133.11,133.11,132.43,132.47,4376.0,130.4459,130.4459,129.7795,129.8187,4376.0
2019-05-30 10:30:00,132.47,132.87,132.18,132.18,2985.0,129.8187,130.2107,129.5345,129.5345,2985.0
2019-05-30 11:00:00,132.14,132.38,131.62,131.62,6904.0,129.4953,129.7305,128.9857,128.9857,6904.0
2019-05-30 11:30:00,131.51,131.91,131.43,131.89,2475.0,128.8779,129.2699,128.7995,129.2503,2475.0
2019-05-30 12:00:00,131.97,133.64,131.9,133.19,14295.0,129.3287,130.9653,129.2601,130.5243,14295.0
2019-05-30 12:30:00,133.09,133.97,133.08,133.97,5054.0,130.4263,131.2887,130.4165,131.2887,5054.0
2019-05-30 13:00:00,133.68,133.75,132.93,132.93,3121.0,131.0045,131.0731,130.2695,130.2695,3121.0
2019-05-30 13:30:00,132.95,133.1,132.77,133.08,3011.0,130.2891,130.4361,130.1127,130.4165,3011.0
2019-05-30 14:00:00,133.09,133.39,132.74,132.74,5069.0,130.4263,130.7203,130.0833,130.0833,5069.0
2019-05-30 14:30:00,132.59,132.78,132.33,132.67,6100.0,129.9363,130.1225,129.6815,130.0147,6100.0
2019-05-30 15:00:00,132.53,132.87,132.41,132.87,2782.0,129.8775,130.2107,129.7599,130.2107,2782.0
2019-05-30 15:30:00,132.89,133.79,132.82,133.04,33492.0,130.2303,131.1123,130.1617,130.3773,33492.0
2019-05-31 09:30:00,124.72,125.0,120.58,120.67,119289.0,122.2238,122.4982,118.1667,118.2549,119289.0
2019-05-31 10:00:00,120.96,122.0,120.67,121.32,65011.0,118.539,119.5582,118.2549,118.8918,65011.0
2019-05-31 10:30:00,121.19,122.2,120.56,122.2,34889.0,118.7644,119.7542,118.1471,119.7542,34889.0
2019-05-31 11:00:00,122.39,123.1,121.96,122.97,17781.0,119.9404,120.6362,119.519,120.5088,17781.0
2019-05-31 11:30:00,122.88,124.99,122.88,124.94,29998.0,120.4206,122.4884,120.4206,122.4394,29998.0
2019-05-31 12:00:00,124.98,125.09,123.85,124.43,24240.0,122.4786,122.5864,121.3712,121.9396,24240.0
2019-05-31 12:30:00,124.43,124.44,123.0,123.23,42764.0,121.9396,121.9494,120.5382,120.7636,42764.0
2019-05-31 13:00:00,123.24,123.58,122.7,123.06,52809.0,120.7734,121.1066,120.2442,120.597,52809.0
2019-05-31 13:30:00,123.04,123.05,122.58,122.92,23898.0,120.5774,120.5872,120.1266,120.4598,23898.0
2019-05-31 14:00:00,122.91,123.08,122.61,122.98,21365.0,120.45,120.6166,120.156,120.5186,21365.0
2019-05-31 14:30:00,122.96,123.74,122.9,123.53,37703.0,120.499,121.2634,120.4402,121.0576,37703.0
2019-05-31 15:00:00,123.45,123.58,122.65,123.05,31531.0,120.9792,121.1066,120.1952,120.5872,31531.0
2019-05-31 15:30:00,123.04,124.05,123.04,123.76,68897.0,120.5774,121.5672,120.5774,121.283,68897.0
2019-06-03 09:30:00,123.66,126.55,123.66,126.55,13291.0,121.185,124.0172,121.185,124.0172,13291.0
2019-06-03 10:00:00,126.65,127.5,126.27,127.37,33274.0,124.1152,124.9482,123.7428,124.8208,33274.0
2019-06-03 10:30:00,127.53,128.22,127.19,128.22,26679.0,124.9776,125.6537,124.6444,125.6537,26679.0
2019-06-03 11:00:00,128.2,128.3,127.25,127.25,6808.0,125.6341,125.7321,124.7032,124.7032,6808.0
2019-06-03 11:30:00,127.25,127.62,126.03,126.09,25775.0,124.7032,125.0658,123.5076,123.5664,25775.0
2019-06-03 12:00:00,126.13,126.24,125.84,125.86,9517.0,123.6056,123.7134,123.3214,123.341,9517.0
2019-06-03 12:30:00,125.91,126.61,125.79,126.42,8337.0,123.39,124.076,123.2724,123.8898,8337.0
2019-06-03 13:00:00,126.44,126.99,126.13,126.68,6757.0,123.9094,124.4484,123.6056,124.1446,6757.0
2019-06-03 13:30:00,126.63,127.44,126.15,127.29,14552.0,124.0956,124.8894,123.6252,124.7424,14552.0
2019-06-03 14:00:00,127.26,127.35,126.95,127.04,8506.0,124.713,124.8012,124.4092,124.4974,8506.0
2019-06-03 14:30:00,127.05,127.26,126.02,126.04,15496.0,124.5072,124.713,123.4978,123.5174,15496.0
2019-06-03 15:00:00,126.13,126.36,125.61,125.76,21561.0,123.6056,123.831,123.096,123.243,21561.0
2019-06-03 15:30:00,125.71,125.99,125.15,125.95,78657.0,123.194,123.4684,122.6452,123.4292,78657.0
2019-06-04 09:30:00,127.26,127.74,126.62,127.57,29155.0,124.713,125.1834,124.0858,125.0168,29155.0
2019-06-04 10:00:00,127.57,128.09,127.09,128.09,21267.0,125.0168,125.5263,124.5464,125.5263,21267.0
2019-06-04 10:30:00,128.32,128.95,127.96,128.85,23605.0,125.7517,126.3691,125.3989,126.2711,23605.0
2019-06-04 11:00:00,129.21,130.06,128.98,130.06,12882.0,126.6239,127.4569,126.3985,127.4569,12882.0
2019-06-04 11:30:00,130.11,130.72,129.62,130.7,12200.0,127.5059,128.1037,127.0257,128.0841,12200.0
2019-06-04 12:00:00,130.63,130.85,130.07,130.75,7792.0,128.0155,128.2311,127.4667,128.1331,7792.0
2019-06-04 12:30:00,130.57,130.66,130.31,130.36,13162.0,127.9567,128.0449,127.7019,127.7509,13162.0
2019-06-04 13:00:00,130.3,130.41,129.59,129.84,10775.0,127.6921,127.7999,126.9963,127.2413,10775.0
2019-06-04 13:30:00,129.84,129.89,129.53,129.69,14900.0,127.2413,127.2903,126.9375,127.0943,14900.0
2019-06-04 14:00:00,129.61,129.99,129.35,129.9,12073.0,127.0159,127.3883,126.7611,127.3001,12073.0
2019-06-04 14:30:00,129.93,130.69,129.75,130.39,20567.0,127.3295,128.0743,127.1531,127.7803,20567.0
2019-06-04 15:00:00,130.31,131.09,130.21,130.97,29770.0,127.7019,128.4663,127.6039,128.3487,29770.0
2019-06-04 15:30:00,130.96,132.1,130.81,131.84,65373.0,128.3389,129.4561,128.1919,129.2013,65373.0
2019-06-05 09:30:00,131.9,133.23,131.9,132.74,23078.0,129.2601,130.5635,129.2601,130.0833,23078.0
2019-06-05 10:00:00,132.88,132.9,130.77,130.87,12335.0,130.2205,130.2401,128.1527,128.2507,12335.0
2019-06-05 10:30:00,130.59,130.86,129.33,129.76,9144.0,127.9763,128.2409,126.7415,127.1629,9144.0
2019-06-05 11:00:00,129.66,132.74,129.65,132.28,26766.0,127.0649,130.0833,127.0551,129.6325,26766.0
2019-06-05 11:30:00,132.55,132.93,131.98,132.63,17786.0,129.8971,130.2695,129.3385,129.9755,17786.0
2019-06-05 12:00:00,132.68,133.12,132.22,133.08,11570.0,130.0245,130.4557,129.5737,130.4165,11570.0
2019-06-05 12:30:00,133.02,133.5,132.8,133.31,8470.0,130.3577,130.8281,130.1421,130.6419,8470.0
2019-06-05 13:00:00,133.3,133.75,133.29,133.45,5347.0,130.6321,131.0731,130.6223,130.7791,5347.0
2019-06-05 13:30:00,133.29,133.8,133.29,133.77,6202.0,130.6223,131.1221,130.6223,131.0927,6202.0
2019-06-05 14:00:00,133.7,133.8,133.08,133.19,7985.0,131.0241,131.1221,130.4165,130.5243,7985.0
2019-06-05 14:30:00,133.06,133.25,132.95,133.09,8533.0,130.3969,130.5831,130.2891,130.4263,8533.0
2019-06-05 15:00:00,133.19,133.97,133.19,133.82,12914.0,130.5243,131.2887,130.5243,131.1417,12914.0
2019-06-05 15:30:00,133.82,133.82,132.68,133.3,47364.0,131.1417,131.1417,130.0245,130.6321,47364.0
2019-06-06 09:30:00,133.37,133.93,132.98,133.23,13827.0,130.7007,131.2495,130.3185,130.5635,13827.0
2019-06-06 10:00:00,132.99,133.21,131.58,131.78,3915.0,130.3283,130.5439,128.9465,129.1425,3915.0
2019-06-06 10:30:00,131.82,132.56,131.61,132.17,4200.0,129.1817,129.9069,128.9759,129.5247,4200.0
2019-06-06 11:00:00,132.03,132.38,131.81,132.33,4350.0,129.3875,129.7305,129.1719,129.6815,4350.0
2019-06-06 11:30:00,132.33,132.43,131.28,131.42,8575.0,129.6815,129.7795,128.6525,128.7897,8575.0
2019-06-06 12:00:00,131.49,131.55,131.05,131.25,6159.0,128.8583,128.9171,128.4271,128.6231,6159.0
2019-06-06 12:30:00,131.19,131.44,131.13,131.18,5438.0,128.5643,128.8093,128.5055,128.5545,5438.0
2019-06-06 13:00:00,131.27,131.42,130.96,131.36,18802.0,128.6427,128.7897,128.3389,128.7309,18802.0
2019-06-06 13:30:00,131.46,131.5,131.07,131.14,3400.0,128.8289,128.8681,128.4467,128.5153,3400.0
2019-06-06 14:00:00,131.22,131.87,131.15,131.65,4489.0,128.5937,129.2307,128.5251,129.0151,4489.0
2019-06-06 14:30:00,131.77,132.61,131.68,131.79,12179.0,129.1327,129.9559,129.0445,129.1523,12179.0
2019-06-06 15:00:00,131.67,132.24,131.63,132.06,5600.0,129.0347,129.5933,128.9955,129.4169,5600.0
2019-06-06 15:30:00,132.01,132.13,131.14,131.19,54961.0,129.3679,129.4855,128.5153,128.5643,54961.0
2019-06-07 09:30:00,131.91,132.01,131.27,131.27,21534.0,129.2699,129.3679,128.6427,128.6427,21534.0
2019-06-07 10:00:00,131.33,131.53,131.04,131.38,6450.0,128.7015,128.8975,128.4173,128.7505,6450.0
2019-06-07 10:30:00,131.32,132.47,131.25,132.12,9020.0,128.6917,129.8187,128.6231,129.4757,9020.0
2019-06-07 11:00:00,131.97,132.31,130.97,131.76,10648.0,129.3287,129.6619,128.3487,129.1229,10648.0
2019-06-07 11:30:00,131.94,131.99,131.37,131.69,6038.0,129.2993,129.3483,128.7407,129.0543,6038.0
2019-06-07 12:00:00,131.61,131.89,131.58,131.76,5226.0,128.9759,129.2503,128.9465,129.1229,5226.0
2019-06-07 12:30:00,131.79,132.09,131.51,132.09,5202.0,129.1523,129.4463,128.8779,129.4463,5202.0
2019-06-07 13:00:00,131.89,132.0,131.17,131.21,23772.0,129.2503,129.3581,128.5447,128.5839,23772.0
2019-06-07 13:30:00,131.17,131.41,130.94,131.33,9053.0,128.5447,128.7799,128.3193,128.7015,9053.0
2019-06-07 14:00:00,131.37,131.37,131.08,131.21,3538.0,128.7407,128.7407,128.4565,128.5839,3538.0
2019-06-07 14:30:00,131.34,131.72,131.34,131.57,5360.0,128.7113,129.0837,128.7113,128.9367,5360.0
2019-06-07 15:00:00,131.63,131.73,131.35,131.52,8071.0,128.9955,129.0935,128.7211,128.8877,8071.0
2019-06-07 15:30:00,131.45,131.45,130.44,130.66,34038.0,128.8191,128.8191,127.8293,128.0449,34038.0
2019-06-10 09:30:00,131.32,132.85,131.32,132.85,6410.0,128.6917,130.1911,128.6917,130.1911,6410.0
2019-06-10 10:00:00,133.28,134.42,132.93,134.42,7803.0,130.6125,131.7297,130.2695,131.7297,7803.0
2019-06-10 10:30:00,134.07,134.49,133.69,134.2,6055.0,131.3867,131.7983,131.0143,131.5141,6055.0
2019-06-10 11:00:00,134.09,134.39,133.95,134.36,3088.0,131.4063,131.7003,131.2691,131.6709,3088.0
2019-06-10 11:30:00,134.2,134.93,134.09,134.93,5360.0,131.5141,132.2294,131.4063,132.2294,5360.0
2019-06-10 12:00:00,134.73,134.81,134.41,134.59,8890.0,132.0335,132.1118,131.7199,131.8963,8890.0
2019-06-10 12:30:00,134.6,134.91,134.31,134.5,8309.0,131.9061,132.2098,131.6219,131.8081,8309.0
2019-06-10 13:00:00,134.53,134.85,134.5,134.82,2745.0,131.8375,132.151,131.8081,132.1216,2745.0
2019-06-10 13:30:00,134.87,135.14,134.53,134.62,4975.0,132.1706,132.4352,131.8375,131.9257,4975.0
2019-06-10 14:00:00,134.65,134.67,134.24,134.36,4200.0,131.9551,131.9747,131.5533,131.6709,4200.0
2019-06-10 14:30:00,134.55,134.98,134.55,134.89,3707.0,131.8571,132.2784,131.8571,132.1902,3707.0
2019-06-10 15:00:00,134.87,134.93,134.49,134.5,6679.0,132.1706,132.2294,131.7983,131.8081,6679.0
2019-06-10 15:30:00,134.43,134.71,133.88,134.03,28183.0,131.7395,132.0139,131.2005,131.3475,28183.0
2019-06-11 09:30:00,135.14,136.85,135.14,136.49,12365.0,132.4352,134.111,132.4352,133.7582,12365.0
2019-06-11 10:00:00,136.45,136.45,134.47,134.93,32177.0,133.719,133.719,131.7787,132.2294,32177.0
2019-06-11 10:30:00,135.15,135.35,134.13,134.28,8066.0,132.445,132.641,131.4455,131.5925,8066.0
2019-06-11 11:00:00,134.29,134.8,133.99,133.99,22950.0,131.6023,132.102,131.3083,131.3083,22950.0
2019-06-11 11:30:00,133.95,133.95,133.1,133.19,3160.0,131.2691,131.2691,130.4361,130.5243,3160.0
2019-06-11 12:00:00,133.17,133.27,132.7,133.19,3938.0,130.5047,130.6027,130.0441,130.5243,3938.0
2019-06-11 12:30:00,133.3,133.65,133.09,133.36,5655.0,130.6321,130.9751,130.4263,130.6909,5655.0
2019-06-11 13:00:00,133.5,133.69,133.44,133.66,4230.0,130.8281,131.0143,130.7693,130.9849,4230.0
2019-06-11 13:30:00,133.55,134.54,133.54,134.46,4231.0,130.8771,131.8473,130.8673,131.7689,4231.0
2019-06-11 14:00:00,134.48,134.79,134.44,134.56,3769.0,131.7885,132.0922,131.7493,131.8669,3769.0
2019-06-11 14:30:00,134.59,134.59,133.92,133.97,5220.0,131.8963,131.8963,131.2397,131.2887,5220.0
2019-06-11 15:00:00,133.86,134.23,133.73,134.08,7625.0,131.1809,131.5435,131.0535,131.3965,7625.0
2019-06-11 15:30:00,134.14,134.28,133.55,133.6,36775.0,131.4553,131.5925,130.8771,130.9261,36775.0
2019-06-12 09:30:00,133.1,133.58,132.05,133.2,18335.0,130.4361,130.9065,129.4071,130.5341,18335.0
2019-06-12 10:00:00,133.1,133.13,132.03,132.63,6200.0,130.4361,130.4655,129.3875,129.9755,6200.0
2019-06-12 10:30:00,132.5,133.24,132.39,132.76,12029.0,129.8481,130.5733,129.7403,130.1029,12029.0
2019-06-12 11:00:00,132.61,133.01,132.57,132.94,7361.0,129.9559,130.3479,129.9167,130.2793,7361.0
2019-06-12 11:30:00,133.0,133.26,132.88,133.15,9906.0,130.3381,130.5929,130.2205,130.4851,9906.0
2019-06-12 12:00:00,133.1,133.33,132.94,133.17,6570.0,130.4361,130.6615,130.2793,130.5047,6570.0
2019-06-12 12:30:00,133.39,134.0,133.0,133.88,22834.0,130.7203,131.3181,130.3381,131.2005,22834.0
2019-06-12 13:00:00,133.88,134.0,133.61,133.73,23374.0,131.2005,131.3181,130.9359,131.0535,23374.0
2019-06-12 13:30:00,133.77,134.0,133.47,133.93,4420.0,131.0927,131.3181,130.7987,131.2495,4420.0
2019-06-12 14:00:00,133.98,134.0,133.76,133.95,26045.0,131.2985,131.3181,131.0829,131.2691,26045.0
2019-06-12 14:30:00,133.92,133.92,133.57,133.57,5732.0,131.2397,131.2397,130.8967,130.8967,5732.0
2019-06-12 15:00:00,133.44,134.06,133.31,133.54,9827.0,130.7693,131.3769,130.6419,130.8673,9827.0
2019-06-12 15:30:00,133.53,133.78,133.36,133.63,48003.0,130.8575,131.1025,130.6909,130.9555,48003.0
2019-06-13 09:30:00,134.44,134.47,132.93,133.34,13912.0,131.7493,131.7787,130.2695,130.6713,13912.0
2019-06-13 10:00:00,133.64,133.64,132.57,132.92,8324.0,130.9653,130.9653,129.9167,130.2597,8324.0
2019-06-13 10:30:00,132.81,133.86,132.75,133.86,11804.0,130.1519,131.1809,130.0931,131.1809,11804.0
2019-06-13 11:00:00,133.98,134.58,133.98,134.45,5900.0,131.2985,131.8865,131.2985,131.7591,5900.0
2019-06-13 11:30:00,134.46,134.78,134.19,134.6,11805.0,131.7689,132.0824,131.5043,131.9061,11805.0
2019-06-13 12:00:00,134.59,135.32,134.59,135.28,6826.0,131.8963,132.6116,131.8963,132.5724,6826.0
2019-06-13 12:30:00,135.16,135.67,135.14,135.5,4444.0,132.4548,132.9546,132.4352,132.788,4444.0
2019-06-13 13:00:00,135.55,135.67,135.23,135.62,4248.0,132.837,132.9546,132.5234,132.9056,4248.0
2019-06-13 13:30:00,135.65,135.96,135.61,135.84,2203.0,132.935,133.2388,132.8958,133.1212,2203.0
2019-06-13 14:00:00,135.83,135.93,135.7,135.93,4460.0,133.1114,133.2094,132.984,133.2094,4460.0
2019-06-13 14:30:00,135.83,135.83,135.33,135.39,5650.0,133.1114,133.1114,132.6214,132.6802,5650.0
2019-06-13 15:00:00,135.25,135.39,135.0,135.01,6433.0,132.543,132.6802,132.298,132.3078,6433.0
2019-06-13 15:30:00,134.96,135.61,134.74,135.53,27243.0,132.2588,132.8958,132.0433,132.8174,27243.0
2019-06-14 09:30:00,134.88,135.25,132.61,132.61,7758.0,132.1804,132.543,129.9559,129.9559,7758.0
2019-06-14 10:00:00,132.54,133.23,131.68,133.0,9462.0,129.8873,130.5635,129.0445,130.3381,9462.0
2019-06-14 10:30:00,132.94,132.94,131.85,132.55,17162.0,130.2793,130.2793,129.2111,129.8971,17162.0
2019-06-14 11:00:00,132.53,132.56,131.75,132.16,7340.0,129.8775,129.9069,129.1131,129.5149,7340.0
2019-06-14 11:30:00,132.16,132.85,131.99,132.64,3217.0,129.5149,130.1911,129.3483,129.9853,3217.0
2019-06-14 12:00:00,132.56,132.56,131.8,132.35,4103.0,129.9069,129.9069,129.1621,129.7011,4103.0
2019-06-14 12:30:00,132.3,132.44,132.06,132.31,2180.0,129.6521,129.7893,129.4169,129.6619,2180.0
2019-06-14 13:00:00,132.18,132.67,132.17,132.67,3092.0,129.5345,130.0147,129.5247,130.0147,3092.0
2019-06-14 13:30:00,132.48,132.65,132.44,132.65,2400.0,129.8285,129.9951,129.7893,129.9951,2400.0
2019-06-14 14:00:00,132.8,133.0,132.8,132.96,2100.0,130.1421,130.3381,130.1421,130.2989,2100.0
2019-06-14 14:30:00,133.02,133.26,133.01,133.22,4801.0,130.3577,130.5929,130.3479,130.5537,4801.0
2019-06-14 15:00:00,133.19,134.24,133.18,134.19,3000.0,130.5243,131.5533,130.5145,131.5043,3000.0
2019-06-14 15:30:00,134.13,134.14,133.4,133.47,17405.0,131.4455,131.4553,130.7301,130.7987,17405.0
2019-06-17 09:30:00,133.27,134.29,132.69,133.97,6671.0,130.6027,131.6023,130.0343,131.2887,6671.0
2019-06-17 10:00:00,134.23,134.28,133.34,133.34,7303.0,131.5435,131.5925,130.6713,130.6713,7303.0
2019-06-17 10:30:00,133.5,133.5,133.0,133.28,4960.0,130.8281,130.8281,130.3381,130.6125,4960.0
2019-06-17 11:00:00,133.19,133.35,132.75,133.17,7174.0,130.5243,130.6811,130.0931,130.5047,7174.0
2019-06-17 11:30:00,133.17,133.56,133.12,133.15,10619.0,130.5047,130.8869,130.4557,130.4851,10619.0
2019-06-17 12:00:00,133.25,133.25,132.36,132.62,8698.0,130.5831,130.5831,129.7109,129.9657,8698.0
2019-06-17 12:30:00,132.54,132.89,132.4,132.4,7941.0,129.8873,130.2303,129.7501,129.7501,7941.0
2019-06-17 13:00:00,132.37,132.45,132.12,132.14,5252.0,129.7207,129.7991,129.4757,129.4953,5252.0
2019-06-17 13:30:00,132.02,132.28,131.94,132.28,4343.0,129.3777,129.6325,129.2993,129.6325,4343.0
2019-06-17 14:00:00,132.39,132.57,132.36,132.37,4582.0,129.7403,129.9167,129.7109,129.7207,4582.0
2019-06-17 14:30:00,132.46,132.8,132.4,132.68,7100.0,129.8089,130.1421,129.7501,130.0245,7100.0
2019-06-17 15:00:00,132.56,132.63,132.25,132.25,7184.0,129.9069,129.9755,129.6031,129.6031,7184.0
2019-06-17 15:30:00,132.26,132.29,131.37,131.84,26402.0,129.6129,129.6423,128.7407,129.2013,26402.0
2019-06-18 09:30:00,133.8,136.75,133.6,135.41,49641.0,131.1221,134.013,130.9261,132.6998,49641.0
2019-06-18 10:00:00,135.41,135.99,135.22,135.56,8630.0,132.6998,133.2682,132.5136,132.8468,8630.0
2019-06-18 10:30:00,135.58,135.85,135.55,135.55,9200.0,132.8664,133.131,132.837,132.837,9200.0
2019-06-18 11:00:00,135.7,135.82,135.14,135.35,13579.0,132.984,133.1016,132.4352,132.641,13579.0
2019-06-18 11:30:00,135.24,135.44,133.98,134.68,12647.0,132.5332,132.7292,131.2985,131.9845,12647.0
2019-06-18 12:00:00,134.76,134.77,133.73,134.22,10211.0,132.0628,132.0726,131.0535,131.5337,10211.0
2019-06-18 12:30:00,134.4,135.14,134.03,134.19,41521.0,131.7101,132.4352,131.3475,131.5043,41521.0
2019-06-18 13:00:00,134.42,134.93,134.16,134.75,12468.0,131.7297,132.2294,131.4749,132.0531,12468.0
2019-06-18 13:30:00,134.66,134.66,134.1,134.66,11941.0,131.9649,131.9649,131.4161,131.9649,11941.0
2019-06-18 14:00:00,134.86,135.02,134.61,134.87,7621.0,132.1608,132.3176,131.9159,132.1706,7621.0
2019-06-18 14:30:00,134.87,134.98,134.59,134.82,6444.0,132.1706,132.2784,131.8963,132.1216,6444.0
2019-06-18 15:00:00,134.82,135.35,134.7,135.23,10990.0,132.1216,132.641,132.0041,132.5234,10990.0
2019-06-18 15:30:00,135.08,135.09,134.3,134.5,47153.0,132.3764,132.3862,131.6121,131.8081,47153.0
2019-06-19 09:30:00,134.89,134.89,133.36,133.5,4580.0,132.1902,132.1902,130.6909,130.8281,4580.0
2019-06-19 10:00:00,134.29,134.29,132.65,132.71,13040.0,131.6023,131.6023,129.9951,130.0539,13040.0
2019-06-19 10:30:00,132.74,132.95,132.54,132.75,2500.0,130.0833,130.2891,129.8873,130.0931,2500.0
2019-06-19 11:00:00,132.74,133.3,132.71,132.93,4453.0,130.0833,130.6321,130.0539,130.2695,4453.0
2019-06-19 11:30:00,132.95,133.09,132.55,132.55,1654.0,130.2891,130.4263,129.8971,129.8971,1654.0
2019-06-19 12:00:00,132.64,132.85,131.81,131.81,44910.0,129.9853,130.1911,129.1719,129.1719,44910.0
2019-06-19 12:30:00,131.54,132.06,131.49,131.92,3761.0,128.9073,129.4169,128.8583,129.2797,3761.0
2019-06-19 13:00:00,132.02,132.42,131.98,132.41,5500.0,129.3777,129.7697,129.3385,129.7599,5500.0
2019-06-19 13:30:00,132.2,132.69,132.19,132.64,4097.0,129.5541,130.0343,129.5443,129.9853,4097.0
2019-06-19 14:00:00,132.68,132.89,131.74,131.97,8400.0,130.0245,130.2303,129.1033,129.3287,8400.0
2019-06-19 14:30:00,132.08,132.28,131.65,131.93,7090.0,129.4365,129.6325,129.0151,129.2895,7090.0
2019-06-19 15:00:00,131.92,132.32,131.92,132.13,18638.0,129.2797,129.6717,129.2797,129.4855,18638.0
2019-06-19 15:30:00,132.12,132.63,131.95,132.51,30421.0,129.4757,129.9755,129.3091,129.8579,30421.0
2019-06-20 09:30:00,135.21,135.21,132.35,134.95,10808.0,132.5038,132.5038,129.7011,132.249,10808.0
2019-06-20 10:00:00,134.86,135.33,134.53,134.96,10726.0,132.1608,132.6214,131.8375,132.2588,10726.0
2019-06-20 10:30:00,134.72,134.72,133.75,133.75,6243.0,132.0237,132.0237,131.0731,131.0731,6243.0
2019-06-20 11:00:00,133.97,134.65,133.83,134.14,3391.0,131.2887,131.9551,131.1515,131.4553,3391.0
2019-06-20 11:30:00,134.35,134.83,134.21,134.48,4647.0,131.6611,132.1314,131.5239,131.7885,4647.0
2019-06-20 12:00:00,134.39,134.62,134.0,134.13,10466.0,131.7003,131.9257,131.3181,131.4455,10466.0
2019-06-20 12:30:00,134.37,134.66,133.99,134.55,6732.0,131.6807,131.9649,131.3083,131.8571,6732.0
2019-06-20 13:00:00,134.68,134.82,134.46,134.69,6356.0,131.9845,132.1216,131.7689,131.9943,6356.0
2019-06-20 13:30:00,134.7,135.17,134.24,135.15,9414.0,132.0041,132.4646,131.5533,132.445,9414.0
2019-06-20 14:00:00,135.17,135.17,133.92,134.42,11146.0,132.4646,132.4646,131.2397,131.7297,11146.0
2019-06-20 14:30:00,134.42,134.62,134.41,134.46,4021.0,131.7297,131.9257,131.7199,131.7689,4021.0
2019-06-20 15:00:00,134.49,134.86,133.72,134.86,11343.0,131.7983,132.1608,131.0437,132.1608,11343.0
2019-06-20 15:30:00,134.77,134.77,133.81,134.18,53953.0,132.0726,132.0726,131.1319,131.4945,53953.0
2019-06-21 09:30:00,134.0,134.57,133.23,133.88,41489.0,131.3181,131.8767,130.5635,131.2005,41489.0
2019-06-21 10:00:00,133.9,135.06,133.67,135.06,4100.0,131.2201,132.3568,130.9947,132.3568,4100.0
2019-06-21 10:30:00,135.07,135.2,134.25,134.25,6195.0,132.3666,132.494,131.5631,131.5631,6195.0
2019-06-21 11:00:00,134.39,135.17,134.27,134.42,6105.0,131.7003,132.4646,131.5827,131.7297,6105.0
2019-06-21 11:30:00,134.65,134.68,133.83,134.22,10211.0,131.9551,131.9845,131.1515,131.5337,10211.0
2019-06-21 12:00:00,134.22,134.22,133.76,134.05,11085.0,131.5337,131.5337,131.0829,131.3671,11085.0
2019-06-21 12:30:00,134.07,134.64,133.93,134.63,2600.0,131.3867,131.9453,131.2495,131.9355,2600.0
2019-06-21 13:00:00,134.63,134.63,134.19,134.44,3229.0,131.9355,131.9355,131.5043,131.7493,3229.0
2019-06-21 13:30:00,134.44,134.6,134.24,134.24,4288.0,131.7493,131.9061,131.5533,131.5533,4288.0
2019-06-21 14:00:00,134.32,134.32,133.87,134.08,5371.0,131.6317,131.6317,131.1907,131.3965,5371.0
2019-06-21 14:30:00,134.18,134.25,133.87,133.87,11400.0,131.4945,131.5631,131.1907,131.1907,11400.0
2019-06-21 15:00:00,133.84,134.36,133.73,134.34,12188.0,131.1613,131.6709,131.0535,131.6513,12188.0
2019-06-21 15:30:00,134.28,134.45,133.97,134.15,40904.0,131.5925,131.7591,131.2887,131.4651,40904.0
2019-06-24 09:30:00,135.01,136.06,133.51,136.06,42971.0,132.3078,133.3368,130.8379,133.3368,42971.0
2019-06-24 10:00:00,136.2,136.63,135.62,136.63,83669.0,133.474,133.8954,132.9056,133.8954,83669.0
2019-06-24 10:30:00,136.44,136.63,134.46,135.44,61764.0,133.7092,133.8954,131.7689,132.7292,61764.0
2019-06-24 11:00:00,135.4,135.92,135.23,135.88,8772.0,132.69,133.1996,132.5234,133.1604,8772.0
2019-06-24 11:30:00,135.88,136.75,135.87,136.4,20772.0,133.1604,134.013,133.1506,133.67,20772.0
2019-06-24 12:00:00,136.4,137.05,136.39,136.69,11921.0,133.67,134.307,133.6602,133.9542,11921.0
2019-06-24 12:30:00,136.59,136.88,135.95,136.31,8950.0,133.8562,134.1404,133.229,133.5818,8950.0
2019-06-24 13:00:00,136.19,136.19,135.65,135.82,6644.0,133.4642,133.4642,132.935,133.1016,6644.0
2019-06-24 13:30:00,135.87,135.87,135.43,135.65,11010.0,133.1506,133.1506,132.7194,132.935,11010.0
2019-06-24 14:00:00,135.68,135.85,135.34,135.82,7311.0,132.9644,133.131,132.6312,133.1016,7311.0
2019-06-24 14:30:00,135.9,136.23,135.61,135.8,13607.0,133.18,133.5034,132.8958,133.082,13607.0
2019-06-24 15:00:00,135.81,136.27,135.78,135.87,23226.0,133.0918,133.5426,133.0624,133.1506,23226.0
2019-06-24 15:30:00,135.87,135.95,135.3,135.4,37393.0,133.1506,133.229,132.592,132.69,37393.0
2019-06-25 09:30:00,135.45,135.45,133.54,135.02,15956.0,132.739,132.739,130.8673,132.3176,15956.0
2019-06-25 10:00:00,135.02,135.54,134.59,135.38,13468.0,132.3176,132.8272,131.8963,132.6704,13468.0
2019-06-25 10:30:00,135.44,135.8,135.13,135.47,9500.0,132.7292,133.082,132.4254,132.7586,9500.0
2019-06-25 11:00:00,135.6,135.74,135.17,135.29,8622.0,132.886,133.0232,132.4646,132.5822,8622.0
2019-06-25 11:30:00,135.33,135.37,134.85,135.08,8410.0,132.6214,132.6606,132.151,132.3764,8410.0
2019-06-25 12:00:00,135.14,135.27,134.79,134.8,7049.0,132.4352,132.5626,132.0922,132.102,7049.0
2019-06-25 12:30:00,134.95,135.03,134.19,134.32,7448.0,132.249,132.3274,131.5043,131.6317,7448.0
2019-06-25 13:00:00,134.31,134.92,133.94,134.86,9758.0,131.6219,132.2196,131.2593,132.1608,9758.0
2019-06-25 13:30:00,134.91,135.18,134.7,135.01,5600.0,132.2098,132.4744,132.0041,132.3078,5600.0
2019-06-25 14:00:00,135.04,135.07,134.64,134.68,7698.0,132.3372,132.3666,131.9453,131.9845,7698.0
2019-06-25 14:30:00,134.68,134.68,133.76,134.0,16541.0,131.9845,131.9845,131.0829,131.3181,16541.0
2019-06-25 15:00:00,134.0,134.0,133.41,133.82,8981.0,131.3181,131.3181,130.7399,131.1417,8981.0
2019-06-25 15:30:00,133.83,134.0,133.44,133.58,26675.0,131.1515,131.3181,130.7693,130.9065,26675.0
2019-06-26 09:30:00,134.3,135.73,133.77,135.54,8948.0,131.6121,133.0134,131.0927,132.8272,8948.0
2019-06-26 10:00:00,135.41,135.65,134.28,134.47,5645.0,132.6998,132.935,131.5925,131.7787,5645.0
2019-06-26 10:30:00,134.66,134.75,133.57,133.75,7216.0,131.9649,132.0531,130.8967,131.0731,7216.0
2019-06-26 11:00:00,133.6,135.17,133.6,134.83,8800.0,130.9261,132.4646,130.9261,132.1314,8800.0
2019-06-26 11:30:00,134.74,134.97,134.44,134.78,7742.0,132.0433,132.2686,131.7493,132.0824,7742.0
2019-06-26 12:00:00,134.73,134.98,133.98,133.98,29378.0,132.0335,132.2784,131.2985,131.2985,29378.0
2019-06-26 12:30:00,134.08,134.5,134.08,134.37,23144.0,131.3965,131.8081,131.3965,131.6807,23144.0
2019-06-26 13:00:00,134.4,134.63,134.19,134.39,8350.0,131.7101,131.9355,131.5043,131.7003,8350.0
2019-06-26 13:30:00,134.47,134.76,134.2,134.71,7687.0,131.7787,132.0628,131.5141,132.0139,7687.0
2019-06-26 14:00:00,134.68,134.93,134.56,134.74,8892.0,131.9845,132.2294,131.8669,132.0433,8892.0
2019-06-26 14:30:00,134.68,134.86,134.47,134.65,6097.0,131.9845,132.1608,131.7787,131.9551,6097.0
2019-06-26 15:00:00,134.6,135.07,134.31,134.41,15589.0,131.9061,132.3666,131.6219,131.7199,15589.0
2019-06-26 15:30:00,134.32,135.05,134.17,134.52,36259.0,131.6317,132.347,131.4847,131.8277,36259.0
2019-06-27 09:30:00,135.23,135.5,134.71,134.72,17285.0,132.5234,132.788,132.0139,132.0237,17285.0
2019-06-27 10:00:00,134.67,134.75,133.85,134.49,53775.0,131.9747,132.0531,131.1711,131.7983,53775.0
2019-06-27 10:30:00,134.49,134.57,133.93,134.41,6444.0,131.7983,131.8767,131.2495,131.7199,6444.0
2019-06-27 11:00:00,134.39,134.82,133.93,134.14,9204.0,131.7003,132.1216,131.2495,131.4553,9204.0
2019-06-27 11:30:00,134.09,134.1,133.72,133.8,12902.0,131.4063,131.4161,131.0437,131.1221,12902.0
2019-06-27 12:00:00,133.8,134.23,133.63,134.17,7207.0,131.1221,131.5435,130.9555,131.4847,7207.0
2019-06-27 12:30:00,134.1,134.43,134.1,134.24,4625.0,131.4161,131.7395,131.4161,131.5533,4625.0
2019-06-27 13:00:00,134.25,134.35,134.07,134.25,6712.0,131.5631,131.6611,131.3867,131.5631,6712.0
2019-06-27 13:30:00,134.23,134.59,134.16,134.3,4000.0,131.5435,131.8963,131.4749,131.6121,4000.0
2019-06-27 14:00:00,134.24,134.38,133.76,134.27,16702.0,131.5533,131.6905,131.0829,131.5827,16702.0
2019-06-27 14:30:00,134.38,134.59,134.29,134.5,7965.0,131.6905,131.8963,131.6023,131.8081,7965.0
2019-06-27 15:00:00,134.58,134.8,134.46,134.5,11499.0,131.8865,132.102,131.7689,131.8081,11499.0
2019-06-27 15:30:00,134.56,134.65,134.08,134.29,61724.0,131.8669,131.9551,131.3965,131.6023,61724.0
2019-06-28 09:30:00,134.6,136.78,134.16,136.1,7640.0,131.9061,134.0424,131.4749,133.376,7640.0
2019-06-28 10:00:00,135.87,136.38,135.44,136.38,11148.0,133.1506,133.6504,132.7292,133.6504,11148.0
2019-06-28 10:30:00,136.41,137.11,136.39,136.89,8972.0,133.6798,134.3658,133.6602,134.1502,8972.0
2019-06-28 11:00:00,137.14,137.5,136.92,137.26,10103.0,134.3952,134.748,134.1796,134.5128,10103.0
2019-06-28 11:30:00,137.15,137.46,137.13,137.41,6757.0,134.405,134.7088,134.3854,134.6598,6757.0
2019-06-28 12:00:00,137.49,138.51,137.42,138.27,11685.0,134.7382,135.7378,134.6696,135.5026,11685.0
2019-06-28 12:30:00,138.2,138.48,138.04,138.18,12271.0,135.434,135.7084,135.2772,135.4144,12271.0
2019-06-28 13:00:00,138.18,138.18,137.4,137.61,9883.0,135.4144,135.4144,134.65,134.8558,9883.0
2019-06-28 13:30:00,137.56,137.56,136.79,136.79,19165.0,134.8068,134.8068,134.0522,134.0522,19165.0
2019-06-28 14:00:00,136.95,137.04,136.65,136.8,14758.0,134.209,134.2972,133.915,134.062,14758.0
2019-06-28 14:30:00,136.8,136.93,136.55,136.56,7721.0,134.062,134.1894,133.817,133.8268,7721.0
2019-06-28 15:00:00,136.44,136.67,136.21,136.54,18944.0,133.7092,133.9346,133.4838,133.8072,18944.0
2019-06-28 15:30:00,136.5,138.12,136.49,137.84,65232.0,133.768,135.3556,133.7582,135.0812,65232.0
2019-07-01 09:30:00,139.91,142.0,139.82,140.37,21700.0,137.1098,139.1579,137.0216,137.5606,21700.0
2019-07-01 10:00:00,140.63,140.81,139.34,139.51,16731.0,137.8154,137.9918,136.5512,136.7178,16731.0
2019-07-01 10:30:00,139.22,139.95,139.01,139.4,15041.0,136.4336,137.149,136.2278,136.61,15041.0
2019-07-01 11:00:00,139.42,140.54,139.42,140.33,16988.0,136.6296,137.7272,136.6296,137.5214,16988.0
2019-07-01 11:30:00,140.24,140.59,139.27,139.39,26051.0,137.4332,137.7762,136.4826,136.6002,26051.0
2019-07-01 12:00:00,139.48,140.0,139.28,139.93,9581.0,136.6884,137.198,136.4924,137.1294,9581.0
2019-07-01 12:30:00,139.92,140.02,139.33,139.33,12707.0,137.1196,137.2176,136.5414,136.5414,12707.0
2019-07-01 13:00:00,139.32,141.05,139.1,140.53,31515.0,136.5316,138.227,136.316,137.7174,31515.0
2019-07-01 13:30:00,140.52,140.53,139.6,139.89,19390.0,137.7076,137.7174,136.806,137.0902,19390.0
2019-07-01 14:00:00,139.9,140.41,139.64,140.18,27078.0,137.1,137.5998,136.8452,137.3744,27078.0
2019-07-01 14:30:00,140.16,140.24,139.81,140.06,20065.0,137.3548,137.4332,137.0118,137.2568,20065.0
2019-07-01 15:00:00,140.11,141.2,140.06,141.11,46177.0,137.3058,138.374,137.2568,138.2858,46177.0
2019-07-01 15:30:00,141.09,141.51,140.74,141.02,127607.0,138.2662,138.6778,137.9232,138.1976,127607.0
2019-07-02 09:30:00,127.07,128.5,120.75,121.86,547990.0,124.5268,125.9281,118.3333,119.421,547990.0
2019-07-02 10:00:00,122.31,124.87,121.87,124.47,340548.0,119.862,122.3708,119.4308,121.9788,340548.0
2019-07-02 10:30:00,124.47,128.6,124.3,127.85,255217.0,121.9788,126.0261,121.8122,125.2911,255217.0
2019-07-02 11:00:00,127.93,128.27,125.97,127.93,186281.0,125.3695,125.7027,123.4488,125.3695,186281.0
2019-07-02 11:30:00,127.95,132.0,127.22,131.79,230348.0,125.3891,129.3581,124.6738,129.1523,230348.0
2019-07-02 12:00:00,131.9,132.22,130.5,131.71,157005.0,129.2601,129.5737,127.8881,129.0739,157005.0
2019-07-02 12:30:00,131.76,133.25,131.6,132.98,128016.0,129.1229,130.5831,128.9661,130.3185,128016.0
2019-07-02 13:00:00,133.06,133.52,129.12,129.2,179450.0,130.3969,130.8477,126.5357,126.6141,179450.0
2019-07-02 13:30:00,129.2,130.93,129.16,130.2,165731.0,126.6141,128.3095,126.5749,127.5941,165731.0
2019-07-02 14:00:00,130.26,131.73,129.19,130.19,162953.0,127.6529,129.0935,126.6043,127.5843,162953.0
2019-07-02 14:30:00,130.36,130.79,129.29,130.06,132814.0,127.7509,128.1723,126.7023,127.4569,132814.0
2019-07-02 15:00:00,129.99,130.0,128.71,129.33,107775.0,127.3883,127.3981,126.1339,126.7415,107775.0
2019-07-02 15:30:00,129.3,130.3,129.11,129.94,187123.0,126.7121,127.6921,126.5259,127.3393,187123.0
2019-07-03 09:30:00,130.01,135.0,129.9,132.91,96248.0,127.4079,132.298,127.3001,130.2499,96248.0
2019-07-03 10:00:00,132.87,135.1,132.73,133.58,62781.0,130.2107,132.396,130.0735,130.9065,62781.0
2019-07-03 10:30:00,133.62,135.33,133.6,135.13,45114.0,130.9457,132.6214,130.9261,132.4254,45114.0
2019-07-03 11:00:00,135.13,136.74,134.97,135.85,63009.0,132.4254,134.0032,132.2686,133.131,63009.0
2019-07-03 11:30:00,135.85,136.47,134.7,134.75,60649.0,133.131,133.7386,132.0041,132.0531,60649.0
2019-07-03 12:00:00,134.75,135.21,134.33,135.21,37578.0,132.0531,132.5038,131.6415,132.5038,37578.0
2019-07-03 12:30:00,135.24,135.51,134.38,135.17,70252.0,132.5332,132.7978,131.6905,132.4646,70252.0
2019-07-05 09:30:00,133.81,134.89,130.33,131.08,77764.0,131.1319,132.1902,127.7215,128.4565,77764.0
2019-07-05 10:00:00,131.06,131.08,128.12,128.2,68516.0,128.4369,128.4565,125.5557,125.6341,68516.0
2019-07-05 10:30:00,128.51,129.54,127.79,128.87,62296.0,125.9379,126.9473,125.2324,126.2907,62296.0
2019-07-05 11:00:00,128.91,128.95,127.64,127.76,40345.0,126.3299,126.3691,125.0854,125.203,40345.0
2019-07-05 11:30:00,127.81,128.83,127.1,128.65,61743.0,125.252,126.2515,124.5562,126.0751,61743.0
2019-07-05 12:00:00,128.71,129.97,128.71,129.35,53674.0,126.1339,127.3687,126.1339,126.7611,53674.0
2019-07-05 12:30:00,129.43,129.51,127.75,128.36,52773.0,126.8395,126.9179,125.1932,125.7909,52773.0
2019-07-05 13:00:00,128.36,128.83,128.2,128.77,15276.0,125.7909,126.2515,125.6341,126.1927,15276.0
2019-07-05 13:30:00,128.77,129.72,128.7,129.42,16521.0,126.1927,127.1237,126.1241,126.8297,16521.0
2019-07-05 14:00:00,129.41,129.71,129.17,129.32,19381.0,126.8199,127.1139,126.5847,126.7317,19381.0
2019-07-05 14:30:00,129.24,129.8,129.19,129.63,22281.0,126.6533,127.2021,126.6043,127.0355,22281.0
2019-07-05 15:00:00,129.54,131.25,129.52,130.87,46919.0,126.9473,128.6231,126.9277,128.2507,46919.0
2019-07-05 15:30:00,130.93,130.98,130.05,130.68,84770.0,128.3095,128.3585,127.4471,128.0645,84770.0
2019-07-08 09:30:00,129.83,132.31,129.35,131.27,54346.0,127.2315,129.6619,126.7611,128.6427,54346.0
2019-07-08 10:00:00,131.54,132.93,131.44,131.62,21325.0,128.9073,130.2695,128.8093,128.9857,21325.0
2019-07-08 10:30:00,131.45,132.24,131.45,131.74,32438.0,128.8191,129.5933,128.8191,129.1033,32438.0
2019-07-08 11:00:00,131.75,132.58,131.75,131.85,26626.0,129.1131,129.9265,129.1131,129.2111,26626.0
2019-07-08 11:30:00,131.81,132.49,131.66,132.13,17562.0,129.1719,129.8383,129.0249,129.4855,17562.0
2019-07-08 12:00:00,132.11,132.11,131.52,131.69,16014.0,129.4659,129.4659,128.8877,129.0543,16014.0
2019-07-08 12:30:00,131.74,132.37,131.51,132.06,41511.0,129.1033,129.7207,128.8779,129.4169,41511.0
2019-07-08 13:00:00,132.07,132.18,131.1,131.28,14826.0,129.4267,129.5345,128.4761,128.6525,14826.0
2019-07-08 13:30:00,131.31,132.11,130.92,130.92,18748.0,128.6819,129.4659,128.2997,128.2997,18748.0
2019-07-08 14:00:00,130.9,131.2,130.53,130.97,39796.0,128.2801,128.5741,127.9175,128.3487,39796.0
2019-07-08 14:30:00,131.0,131.09,130.44,130.82,13148.0,128.3781,128.4663,127.8293,128.2017,13148.0
2019-07-08 15:00:00,130.81,131.26,130.62,131.02,16899.0,128.1919,128.6329,128.0057,128.3977,16899.0
2019-07-08 15:30:00,131.06,131.72,131.06,131.37,65297.0,128.4369,129.0837,128.4369,128.7407,65297.0
2019-07-09 09:30:00,130.63,131.73,129.89,130.85,39440.0,128.0155,129.0935,127.2903,128.2311,39440.0
2019-07-09 10:00:00,130.8,131.03,130.39,130.7,16816.0,128.1821,128.4075,127.7803,128.0841,16816.0
2019-07-09 10:30:00,130.81,131.31,130.66,130.81,30492.0,128.1919,128.6819,128.0449,128.1919,30492.0
2019-07-09 11:00:00,130.81,131.09,130.63,130.66,14428.0,128.1919,128.4663,128.0155,128.0449,14428.0
2019-07-09 11:30:00,130.72,130.79,129.85,130.01,8505.0,128.1037,128.1723,127.2511,127.4079,8505.0
2019-07-09 12:00:00,129.96,130.6,129.52,130.6,22700.0,127.3589,127.9861,126.9277,127.9861,22700.0
2019-07-09 12:30:00,130.45,130.45,129.57,130.16,11840.0,127.8391,127.8391,126.9767,127.5549,11840.0
2019-07-09 13:00:00,130.0,130.22,129.98,130.1,7373.0,127.3981,127.6137,127.3785,127.4961,7373.0
2019-07-09 13:30:00,130.16,130.5,129.91,129.95,17364.0,127.5549,127.8881,127.3099,127.3491,17364.0
2019-07-09 14:00:00,129.95,130.01,129.41,129.42,9261.0,127.3491,127.4079,126.8199,126.8297,9261.0
2019-07-09 14:30:00,129.43,129.65,129.27,129.65,9659.0,126.8395,127.0551,126.6827,127.0551,9659.0
2019-07-09 15:00:00,129.69,130.22,129.58,130.03,25950.0,127.0943,127.6137,126.9865,127.4275,25950.0
2019-07-09 15:30:00,130.14,130.42,129.7,130.0,48426.0,127.5353,127.8097,127.1041,127.3981,48426.0
2019-07-10 09:30:00,130.71,131.28,129.72,129.72,23458.0,128.0939,128.6525,127.1237,127.1237,23458.0
2019-07-10 10:00:00,129.91,130.28,127.85,127.85,13893.0,127.3099,127.6725,125.2911,125.2911,13893.0
2019-07-10 10:30:00,127.85,128.48,127.76,128.16,32918.0,125.2911,125.9085,125.203,125.5949,32918.0
2019-07-10 11:00:00,128.15,128.61,127.75,127.83,30704.0,125.5851,126.0359,125.1932,125.2716,30704.0
2019-07-10 11:30:00,127.7,128.13,127.41,128.13,20835.0,125.1442,125.5655,124.86,125.5655,20835.0
2019-07-10 12:00:00,128.06,128.12,127.41,127.78,33350.0,125.4969,125.5557,124.86,125.2226,33350.0
2019-07-10 12:30:00,127.8,128.6,127.77,128.53,31428.0,125.2422,126.0261,125.2128,125.9575,31428.0
2019-07-10 13:00:00,128.49,128.61,128.09,128.22,11293.0,125.9183,126.0359,125.5263,125.6537,11293.0
2019-07-10 13:30:00,128.27,128.34,127.76,127.82,14512.0,125.7027,125.7713,125.203,125.2618,14512.0
2019-07-10 14:00:00,127.85,128.71,127.85,128.63,14010.0,125.2911,126.1339,125.2911,126.0555,14010.0
2019-07-10 14:30:00,128.64,128.77,128.31,128.31,14676.0,126.0653,126.1927,125.7419,125.7419,14676.0
2019-07-10 15:00:00,128.35,128.48,128.09,128.36,18375.0,125.7811,125.9085,125.5263,125.7909,18375.0
2019-07-10 15:30:00,128.35,128.48,127.92,128.0,71076.0,125.7811,125.9085,125.3597,125.4381,71076.0
2019-07-11 09:30:00,128.15,128.89,127.41,127.62,20441.0,125.5851,126.3103,124.86,125.0658,20441.0
2019-07-11 10:00:00,127.58,127.78,126.68,126.84,41996.0,125.0266,125.2226,124.1446,124.3014,41996.0
2019-07-11 10:30:00,126.72,127.79,126.45,127.79,57541.0,124.1838,125.2324,123.9192,125.2324,57541.0
2019-07-11 11:00:00,127.79,128.37,127.48,127.96,15695.0,125.2324,125.8007,124.9286,125.3989,15695.0
2019-07-11 11:30:00,127.85,128.52,127.85,128.39,22560.0,125.2911,125.9477,125.2911,125.8203,22560.0
2019-07-11 12:00:00,128.37,128.87,128.34,128.42,22618.0,125.8007,126.2907,125.7713,125.8497,22618.0
2019-07-11 12:30:00,128.42,128.63,127.98,128.04,11213.0,125.8497,126.0555,125.4185,125.4773,11213.0
2019-07-11 13:00:00,127.92,128.34,127.87,127.87,18406.0,125.3597,125.7713,125.3107,125.3107,18406.0
2019-07-11 13:30:00,127.91,128.03,127.62,128.0,20133.0,125.3499,125.4675,125.0658,125.4381,20133.0
2019-07-11 14:00:00,128.04,128.04,127.12,127.6,12855.0,125.4773,125.4773,124.5758,125.0462,12855.0
2019-07-11 14:30:00,127.64,128.08,127.62,128.02,21731.0,125.0854,125.5165,125.0658,125.4577,21731.0
2019-07-11 15:00:00,128.02,128.32,127.87,128.07,22247.0,125.4577,125.7517,125.3107,125.5067,22247.0
2019-07-11 15:30:00,128.06,128.19,127.78,128.02,53672.0,125.4969,125.6243,125.2226,125.4577,53672.0
2019-07-12 09:30:00,128.71,131.34,128.52,129.9,66983.0,126.1339,128.7113,125.9477,127.3001,66983.0
2019-07-12 10:00:00,129.91,131.51,129.79,130.56,53424.0,127.3099,128.8779,127.1923,127.9469,53424.0
2019-07-12 10:30:00,130.49,130.95,130.03,130.67,14404.0,127.8783,128.3291,127.4275,128.0547,14404.0
2019-07-12 11:00:00,130.65,131.01,130.18,130.67,16739.0,128.0351,128.3879,127.5745,128.0547,16739.0
2019-07-12 11:30:00,130.74,130.9,129.76,129.89,15432.0,128.1233,128.2801,127.1629,127.2903,15432.0
2019-07-12 12:00:00,129.83,131.03,129.81,130.85,10600.0,127.2315,128.4075,127.2119,128.2311,10600.0
2019-07-12 12:30:00,130.85,131.1,130.59,130.7,11681.0,128.2311,128.4761,127.9763,128.0841,11681.0
2019-07-12 13:00:00,130.72,130.94,130.61,130.72,8800.0,128.1037,128.3193,127.9959,128.1037,8800.0
2019-07-12 13:30:00,130.72,131.19,130.71,131.12,14440.0,128.1037,128.5643,128.0939,128.4957,14440.0
2019-07-12 14:00:00,131.16,131.16,130.72,130.76,9201.0,128.5349,128.5349,128.1037,128.1429,9201.0
2019-07-12 14:30:00,130.69,131.03,130.64,130.94,13631.0,128.0743,128.4075,128.0253,128.3193,13631.0
2019-07-12 15:00:00,130.99,131.28,130.69,130.75,16210.0,128.3683,128.6525,128.0743,128.1331,16210.0
2019-07-12 15:30:00,130.79,131.09,130.42,130.64,47972.0,128.1723,128.4663,127.8097,128.0253,47972.0
2019-07-15 09:30:00,131.23,131.34,130.0,131.04,17086.0,128.6035,128.7113,127.3981,128.4173,17086.0
2019-07-15 10:00:00,131.11,132.45,131.06,132.43,39312.0,128.4859,129.7991,128.4369,129.7795,39312.0
2019-07-15 10:30:00,132.28,132.62,131.91,132.48,78709.0,129.6325,129.9657,129.2699,129.8285,78709.0
2019-07-15 11:00:00,132.55,132.8,132.25,132.58,52315.0,129.8971,130.1421,129.6031,129.9265,52315.0
2019-07-15 11:30:00,132.61,133.26,132.24,132.99,22982.0,129.9559,130.5929,129.5933,130.3283,22982.0
2019-07-15 12:00:00,132.87,132.87,132.37,132.61,15564.0,130.2107,130.2107,129.7207,129.9559,15564.0
2019-07-15 12:30:00,132.62,132.9,132.23,132.63,20454.0,129.9657,130.2401,129.5835,129.9755,20454.0
2019-07-15 13:00:00,132.69,132.84,132.51,132.73,17710.0,130.0343,130.1813,129.8579,130.0735,17710.0
2019-07-15 13:30:00,132.67,132.78,132.57,132.6,13407.0,130.0147,130.1225,129.9167,129.9461,13407.0
2019-07-15 14:00:00,132.56,133.01,132.5,132.7,15725.0,129.9069,130.3479,129.8481,130.0441,15725.0
2019-07-15 14:30:00,132.72,132.94,132.65,132.79,15982.0,130.0637,130.2793,129.9951,130.1323,15982.0
2019-07-15 15:00:00,132.8,133.28,132.74,133.18,25098.0,130.1421,130.6125,130.0833,130.5145,25098.0
2019-07-15 15:30:00,133.17,133.52,133.02,133.29,57080.0,130.5047,130.8477,130.3577,130.6223,57080.0
2019-07-16 09:30:00,133.01,134.92,132.78,134.42,20828.0,130.4754,132.349,130.2497,131.8585,20828.0
2019-07-16 10:00:00,134.42,134.88,134.42,134.63,16584.0,131.8585,132.3097,131.8585,132.0645,16584.0
2019-07-16 10:30:00,134.53,134.74,134.3,134.52,19510.0,131.9664,132.1724,131.7408,131.9566,19510.0
2019-07-16 11:00:00,134.51,134.7,134.36,134.48,15203.0,131.9468,132.1331,131.7996,131.9173,15203.0
2019-07-16 11:30:00,134.44,134.7,134.35,134.35,15666.0,131.8781,132.1331,131.7898,131.7898,15666.0
2019-07-16 12:00:00,134.35,134.5,134.02,134.43,14550.0,131.7898,131.937,131.4661,131.8683,14550.0
2019-07-16 12:30:00,134.5,134.5,133.85,133.99,22579.0,131.937,131.937,131.2993,131.4367,22579.0
2019-07-16 13:00:00,133.97,134.01,133.65,133.75,19890.0,131.4171,131.4563,131.1032,131.2012,19890.0
2019-07-16 13:30:00,133.7,133.8,133.51,133.7,17470.0,131.1522,131.2503,130.9658,131.1522,17470.0
2019-07-16 14:00:00,133.69,133.8,133.46,133.53,25192.0,131.1424,131.2503,130.9168,130.9854,25192.0
2019-07-16 14:30:00,133.53,133.82,133.42,133.64,18505.0,130.9854,131.2699,130.8775,131.0933,18505.0
2019-07-16 15:00:00,133.65,133.89,133.48,133.62,17367.0,131.1032,131.3386,130.9364,131.0737,17367.0
2019-07-16 15:30:00,133.62,133.76,132.93,132.93,46006.0,131.0737,131.2111,130.3969,130.3969,46006.0
2019-07-17 09:30:00,132.88,133.23,132.37,133.06,13167.0,130.3478,130.6912,129.8475,130.5244,13167.0
2019-07-17 10:00:00,132.92,133.02,131.81,131.81,32585.0,130.3871,130.4852,129.2982,129.2982,32585.0
2019-07-17 10:30:00,131.76,132.34,131.76,132.33,15721.0,129.2492,129.8181,129.2492,129.8083,15721.0
2019-07-17 11:00:00,132.34,132.9,132.18,132.83,14051.0,129.8181,130.3674,129.6612,130.2988,14051.0
2019-07-17 11:30:00,132.72,133.4,132.54,132.92,9470.0,130.1909,130.8579,130.0143,130.3871,9470.0
2019-07-17 12:00:00,132.92,132.93,132.62,132.7,12073.0,130.3871,130.3969,130.0928,130.1713,12073.0
2019-07-17 12:30:00,132.67,132.76,132.31,132.52,11320.0,130.1418,130.2301,129.7887,129.9947,11320.0
2019-07-17 13:00:00,132.5,132.72,132.46,132.66,10243.0,129.9751,130.1909,129.9358,130.132,10243.0
2019-07-17 13:30:00,132.74,132.85,132.61,132.76,9521.0,130.2105,130.3184,130.083,130.2301,9521.0
2019-07-17 14:00:00,132.69,132.9,132.15,132.25,28450.0,130.1614,130.3674,129.6317,129.7298,28450.0
2019-07-17 14:30:00,132.35,132.5,131.71,131.96,39251.0,129.8279,129.9751,129.2001,129.4454,39251.0
2019-07-17 15:00:00,131.99,132.06,130.86,130.88,25239.0,129.4748,129.5435,128.3663,128.3859,25239.0
2019-07-17 15:30:00,130.9,131.96,130.89,131.14,37612.0,128.4056,129.4454,128.3957,128.641,37612.0
2019-07-18 09:30:00,131.29,131.29,130.02,130.2,11630.0,128.7881,128.7881,127.5423,127.7189,11630.0
2019-07-18 10:00:00,130.05,130.79,129.95,130.67,19105.0,127.5718,128.2977,127.4737,128.1799,19105.0
2019-07-18 10:30:00,130.54,131.36,130.45,131.24,6924.0,128.0524,128.8568,127.9641,128.7391,6924.0
2019-07-18 11:00:00,131.36,131.41,130.59,130.67,14017.0,128.8568,128.9058,128.1015,128.1799,14017.0
2019-07-18 11:30:00,130.78,130.82,130.16,130.24,6350.0,128.2878,128.3271,127.6797,127.7581,6350.0
2019-07-18 12:00:00,130.39,130.84,130.28,130.82,10721.0,127.9053,128.3467,127.7974,128.3271,10721.0
2019-07-18 12:30:00,130.81,130.84,130.2,130.29,5602.0,128.3173,128.3467,127.7189,127.8072,5602.0
2019-07-18 13:00:00,130.37,130.71,130.18,130.6,4654.0,127.8857,128.2192,127.6993,128.1113,4654.0
2019-07-18 13:30:00,130.71,130.98,130.36,130.47,2985.0,128.2192,128.484,127.8758,127.9838,2985.0
2019-07-18 14:00:00,130.45,130.86,130.44,130.86,4449.0,127.9641,128.3663,127.9543,128.3663,4449.0
2019-07-18 14:30:00,130.79,130.79,130.51,130.69,5400.0,128.2977,128.2977,128.023,128.1996,5400.0
2019-07-18 15:00:00,130.75,131.06,130.56,130.87,13744.0,128.2584,128.5625,128.072,128.3761,13744.0
2019-07-18 15:30:00,130.79,130.93,130.54,130.76,27934.0,128.2977,128.435,128.0524,128.2682,27934.0
2019-07-19 09:30:00,131.44,132.99,131.44,132.16,40533.0,128.9353,130.4557,128.9353,129.6415,40533.0
2019-07-19 10:00:00,132.22,132.41,131.63,131.98,7138.0,129.7004,129.8868,129.1216,129.465,7138.0
2019-07-19 10:30:00,131.95,132.32,131.67,132.03,14712.0,129.4355,129.7985,129.1609,129.514,14712.0
2019-07-19 11:00:00,132.13,132.22,131.67,131.9,6408.0,129.6121,129.7004,129.1609,129.3865,6408.0
2019-07-19 11:30:00,131.87,132.19,131.49,131.71,23145.0,129.3571,129.671,128.9843,129.2001,23145.0
2019-07-19 12:00:00,131.74,132.15,131.68,131.77,8968.0,129.2296,129.6317,129.1707,129.259,8968.0
2019-07-19 12:30:00,131.85,131.98,131.68,131.8,8183.0,129.3375,129.465,129.1707,129.2884,8183.0
2019-07-19 13:00:00,131.81,132.19,131.81,131.89,16362.0,129.2982,129.671,129.2982,129.3767,16362.0
2019-07-19 13:30:00,131.88,131.98,131.63,131.64,18175.0,129.3669,129.465,129.1216,129.1315,18175.0
2019-07-19 14:00:00,131.65,131.88,131.53,131.72,24833.0,129.1413,129.3669,129.0236,129.2099,24833.0
2019-07-19 14:30:00,131.73,131.86,131.59,131.86,8832.0,129.2197,129.3473,129.0824,129.3473,8832.0
2019-07-19 15:00:00,131.88,131.88,131.26,131.61,43830.0,129.3669,129.3669,128.7587,129.102,43830.0
2019-07-19 15:30:00,131.64,131.78,131.12,131.19,45656.0,129.1315,129.2688,128.6214,128.69,45656.0
2019-07-22 09:30:00,131.51,132.3,130.59,132.08,17903.0,129.0039,129.7789,128.1015,129.5631,17903.0
2019-07-22 10:00:00,131.62,131.62,131.21,131.58,20157.0,129.1118,129.1118,128.7097,129.0726,20157.0
2019-07-22 10:30:00,131.73,131.82,131.19,131.41,11509.0,129.2197,129.308,128.69,128.9058,11509.0
2019-07-22 11:00:00,131.4,131.46,131.05,131.44,14634.0,128.896,128.9549,128.5527,128.9353,14634.0
2019-07-22 11:30:00,131.48,131.89,131.44,131.78,4700.0,128.9745,129.3767,128.9353,129.2688,4700.0
2019-07-22 12:00:00,131.68,131.76,131.3,131.48,17606.0,129.1707,129.2492,128.7979,128.9745,17606.0
2019-07-22 12:30:00,131.47,131.73,131.29,131.73,9796.0,128.9647,129.2197,128.7881,129.2197,9796.0
2019-07-22 13:00:00,131.73,131.94,131.37,131.45,6998.0,129.2197,129.4257,128.8666,128.9451,6998.0
2019-07-22 13:30:00,131.51,131.64,131.2,131.37,4115.0,129.0039,129.1315,128.6998,128.8666,4115.0
2019-07-22 14:00:00,131.4,131.5,131.01,131.2,28614.0,128.896,128.9941,128.5135,128.6998,28614.0
2019-07-22 14:30:00,131.2,131.29,130.97,131.04,20245.0,128.6998,128.7881,128.4742,128.5429,20245.0
2019-07-22 15:00:00,131.06,131.37,130.99,131.25,41651.0,128.5625,128.8666,128.4938,128.7489,41651.0
2019-07-22 15:30:00,131.21,131.26,130.78,131.1,37330.0,128.7097,128.7587,128.2878,128.6017,37330.0
2019-07-23 09:30:00,131.99,133.26,131.93,132.02,5994.0,129.4748,130.7206,129.4159,129.5042,5994.0
2019-07-23 10:00:00,131.98,131.98,131.0,131.39,5094.0,129.465,129.465,128.5037,128.8862,5094.0
2019-07-23 10:30:00,131.45,132.16,131.45,132.08,12144.0,128.9451,129.6415,128.9451,129.5631,12144.0
2019-07-23 11:00:00,132.04,132.3,131.58,132.12,9818.0,129.5238,129.7789,129.0726,129.6023,9818.0
2019-07-23 11:30:00,132.12,132.78,132.12,132.71,6148.0,129.6023,130.2497,129.6023,130.1811,6148.0
2019-07-23 12:00:00,132.76,132.76,132.46,132.62,12400.0,130.2301,130.2301,129.9358,130.0928,12400.0
2019-07-23 12:30:00,132.59,132.94,132.54,132.82,8431.0,130.0634,130.4067,130.0143,130.289,8431.0
2019-07-23 13:00:00,132.74,133.27,132.72,133.22,7107.0,130.2105,130.7304,130.1909,130.6813,7107.0
2019-07-23 13:30:00,133.18,133.47,132.94,133.39,6057.0,130.6421,130.9266,130.4067,130.8481,6057.0
2019-07-23 14:00:00,133.42,133.69,133.18,133.27,12750.0,130.8775,131.1424,130.6421,130.7304,12750.0
2019-07-23 14:30:00,133.34,133.73,133.34,133.69,24417.0,130.7991,131.1816,130.7991,131.1424,24417.0
2019-07-23 15:00:00,133.68,133.88,133.48,133.57,27582.0,131.1326,131.3288,130.9364,131.0247,27582.0
2019-07-23 15:30:00,133.55,133.99,133.54,133.83,63958.0,131.0051,131.4367,130.9953,131.2797,63958.0
2019-07-24 09:30:00,133.15,134.05,132.41,133.13,9300.0,130.6127,131.4955,129.8868,130.5931,9300.0
2019-07-24 10:00:00,133.12,133.63,132.96,133.55,7570.0,130.5833,131.0835,130.4263,131.0051,7570.0
2019-07-24 10:30:00,133.5,134.25,133.5,134.25,13296.0,130.956,131.6917,130.956,131.6917,13296.0
2019-07-24 11:00:00,134.44,134.49,134.13,134.37,9556.0,131.8781,131.9271,131.574,131.8094,9556.0
2019-07-24 11:30:00,134.36,134.9,134.22,134.64,8633.0,131.7996,132.3293,131.6623,132.0743,8633.0
2019-07-24 12:00:00,134.72,135.35,134.58,135.04,13803.0,132.1528,132.7708,132.0154,132.4667,13803.0
2019-07-24 12:30:00,135.0,135.34,134.92,135.34,4717.0,132.4274,132.7609,132.349,132.7609,4717.0
2019-07-24 13:00:00,135.31,135.5,135.12,135.13,6907.0,132.7315,132.9179,132.5451,132.555,6907.0
2019-07-24 13:30:00,135.2,135.58,135.2,135.25,13844.0,132.6236,132.9964,132.6236,132.6727,13844.0
2019-07-24 14:00:00,135.24,135.65,135.18,135.59,8505.0,132.6629,133.065,132.604,133.0062,8505.0
2019-07-24 14:30:00,135.52,135.65,135.29,135.65,9600.0,132.9375,133.065,132.7119,133.065,9600.0
2019-07-24 15:00:00,135.59,135.63,135.34,135.59,4305.0,133.0062,133.0454,132.7609,133.0062,4305.0
2019-07-24 15:30:00,135.63,135.81,135.03,135.19,38929.0,133.0454,133.222,132.4569,132.6138,38929.0
2019-07-25 09:30:00,134.84,135.55,133.75,134.4,9690.0,132.2705,132.9669,131.2012,131.8389,9690.0
2019-07-25 10:00:00,134.51,134.99,134.44,134.96,16416.0,131.9468,132.4176,131.8781,132.3882,16416.0
2019-07-25 10:30:00,134.89,135.26,134.89,135.26,4725.0,132.3195,132.6825,132.3195,132.6825,4725.0
2019-07-25 11:00:00,135.24,136.09,135.05,135.08,5387.0,132.6629,133.4967,132.4765,132.5059,5387.0
2019-07-25 11:30:00,134.94,135.13,134.74,134.83,3211.0,132.3686,132.555,132.1724,132.2607,3211.0
2019-07-25 12:00:00,134.92,135.15,134.43,135.15,4970.0,132.349,132.5746,131.8683,132.5746,4970.0
2019-07-25 12:30:00,135.0,135.0,133.78,134.18,5261.0,132.4274,132.4274,131.2307,131.6231,5261.0
2019-07-25 13:00:00,134.24,134.31,133.94,134.09,4800.0,131.6819,131.7506,131.3876,131.5348,4800.0
2019-07-25 13:30:00,134.2,134.43,133.94,134.02,5959.0,131.6427,131.8683,131.3876,131.4661,5959.0
2019-07-25 14:00:00,134.14,134.36,134.09,134.15,5052.0,131.5838,131.7996,131.5348,131.5936,5052.0
2019-07-25 14:30:00,134.16,134.16,133.8,133.99,16013.0,131.6034,131.6034,131.2503,131.4367,16013.0
2019-07-25 15:00:00,133.95,134.08,133.64,134.06,15501.0,131.3974,131.525,131.0933,131.5053,15501.0
2019-07-25 15:30:00,134.05,134.27,133.57,134.03,36335.0,131.4955,131.7113,131.0247,131.4759,36335.0
2019-07-26 09:30:00,134.1,135.07,133.61,134.31,11089.0,131.5446,132.4961,131.0639,131.7506,11089.0
2019-07-26 10:00:00,134.37,135.07,134.22,134.55,5424.0,131.8094,132.4961,131.6623,131.986,5424.0
2019-07-26 10:30:00,134.43,135.34,134.37,135.24,6050.0,131.8683,132.7609,131.8094,132.6629,6050.0
2019-07-26 11:00:00,135.18,135.46,135.04,135.3,9620.0,132.604,132.8787,132.4667,132.7217,9620.0
2019-07-26 11:30:00,135.19,135.43,134.81,135.24,8519.0,132.6138,132.8492,132.241,132.6629,8519.0
2019-07-26 12:00:00,135.33,135.33,134.57,134.62,7665.0,132.7511,132.7511,132.0056,132.0547,7665.0
2019-07-26 12:30:00,134.62,134.93,134.57,134.75,25528.0,132.0547,132.3588,132.0056,132.1822,25528.0
2019-07-26 13:00:00,134.85,134.85,134.38,134.71,10816.0,132.2803,132.2803,131.8192,132.143,10816.0
2019-07-26 13:30:00,134.73,134.86,134.62,134.72,5700.0,132.1626,132.2901,132.0547,132.1528,5700.0
2019-07-26 14:00:00,134.55,134.86,134.49,134.86,9703.0,131.986,132.2901,131.9271,132.2901,9703.0
2019-07-26 14:30:00,134.8,135.29,134.8,135.22,4696.0,132.2312,132.7119,132.2312,132.6432,4696.0
2019-07-26 15:00:00,135.16,135.39,135.16,135.24,25180.0,132.5844,132.81,132.5844,132.6629,25180.0
2019-07-26 15:30:00,135.22,135.77,135.21,135.5,51786.0,132.6432,133.1828,132.6334,132.9179,51786.0
2019-07-29 09:30:00,135.1,135.34,133.61,135.09,5049.0,132.5255,132.7609,131.0639,132.5157,5049.0
2019-07-29 10:00:00,134.99,135.22,134.21,135.22,9048.0,132.4176,132.6432,131.6525,132.6432,9048.0
2019-07-29 10:30:00,135.06,135.47,134.7,135.34,10203.0,132.4863,132.8885,132.1331,132.7609,10203.0
2019-07-29 11:00:00,135.38,135.45,134.99,135.25,7148.0,132.8002,132.8689,132.4176,132.6727,7148.0
2019-07-29 11:30:00,135.24,135.29,134.82,135.11,15878.0,132.6629,132.7119,132.2509,132.5353,15878.0
2019-07-29 12:00:00,135.11,135.11,134.49,134.84,4010.0,132.5353,132.5353,131.9271,132.2705,4010.0
2019-07-29 12:30:00,134.89,135.01,134.61,134.66,5498.0,132.3195,132.4372,132.0449,132.0939,5498.0
2019-07-29 13:00:00,134.69,134.78,134.49,134.69,6356.0,132.1233,132.2116,131.9271,132.1233,6356.0
2019-07-29 13:30:00,134.67,135.01,134.66,134.85,6263.0,132.1037,132.4372,132.0939,132.2803,6263.0
2019-07-29 14:00:00,134.86,135.33,134.8,135.2,7732.0,132.2901,132.7511,132.2312,132.6236,7732.0
2019-07-29 14:30:00,135.05,135.3,134.9,135.1,14618.0,132.4765,132.7217,132.3293,132.5255,14618.0
2019-07-29 15:00:00,135.05,135.29,134.71,134.72,22245.0,132.4765,132.7119,132.143,132.1528,22245.0
2019-07-29 15:30:00,134.8,135.05,134.67,134.85,21006.0,132.2312,132.4765,132.1037,132.2803,21006.0
2019-07-30 09:30:00,134.03,136.0,134.03,135.64,8981.0,131.4759,133.4084,131.4759,133.0552,8981.0
2019-07-30 10:00:00,135.49,136.16,135.34,136.15,7857.0,132.9081,133.5653,132.7609,133.5555,7857.0
2019-07-30 10:30:00,136.07,136.3,135.42,135.54,7544.0,133.477,133.7027,132.8394,132.9571,7544.0
2019-07-30 11:00:00,135.81,136.47,135.75,136.05,5700.0,133.222,133.8694,133.1631,133.4574,5700.0
2019-07-30 11:30:00,136.17,136.52,136.04,136.25,6300.0,133.5751,133.9185,133.4476,133.6536,6300.0
2019-07-30 12:00:00,136.06,136.35,135.99,136.15,16051.0,133.4672,133.7517,133.3986,133.5555,16051.0
2019-07-30 12:30:00,136.14,136.56,136.05,136.27,6638.0,133.5457,133.9577,133.4574,133.6732,6638.0
2019-07-30 13:00:00,136.22,136.38,135.95,136.06,3210.0,133.6242,133.7811,133.3593,133.4672,3210.0
2019-07-30 13:30:00,135.95,136.12,135.72,136.12,4055.0,133.3593,133.5261,133.1337,133.5261,4055.0
2019-07-30 14:00:00,136.13,136.43,136.13,136.32,3735.0,133.5359,133.8302,133.5359,133.7223,3735.0
2019-07-30 14:30:00,136.39,136.39,135.95,135.96,6180.0,133.7909,133.7909,133.3593,133.3691,6180.0
2019-07-30 15:00:00,135.9,136.17,135.63,135.95,11582.0,133.3103,133.5751,133.0454,133.3593,11582.0
2019-07-30 15:30:00,136.0,136.45,135.78,136.37,59710.0,133.4084,133.8498,133.1926,133.7713,59710.0
2019-07-31 09:30:00,136.63,137.08,135.46,136.42,4776.0,134.0264,134.4678,132.8787,133.8204,4776.0
2019-07-31 10:00:00,136.17,136.19,135.75,136.01,5717.0,133.5751,133.5948,133.1631,133.4182,5717.0
2019-07-31 10:30:00,135.94,136.01,135.41,136.01,8151.0,133.3495,133.4182,132.8296,133.4182,8151.0
2019-07-31 11:00:00,136.03,136.3,135.92,135.92,17276.0,133.4378,133.7027,133.3299,133.3299,17276.0
2019-07-31 11:30:00,135.98,136.17,135.63,136.17,10500.0,133.3888,133.5751,133.0454,133.5751,10500.0
2019-07-31 12:00:00,136.14,136.7,136.14,136.69,8034.0,133.5457,134.095,133.5457,134.0852,8034.0
2019-07-31 12:30:00,136.73,137.09,136.73,136.9,8446.0,134.1245,134.4776,134.1245,134.2912,8446.0
2019-07-31 13:00:00,136.9,137.28,136.88,137.16,2322.0,134.2912,134.664,134.2716,134.5463,2322.0
2019-07-31 13:30:00,137.17,137.44,137.04,137.44,6487.0,134.5561,134.8209,134.4286,134.8209,6487.0
2019-07-31 14:00:00,137.39,137.39,136.62,136.94,3827.0,134.7719,134.7719,134.0166,134.3305,3827.0
2019-07-31 14:30:00,137.05,137.15,133.93,134.74,10101.0,134.4384,134.5365,131.3778,132.1724,10101.0
2019-07-31 15:00:00,134.65,136.52,134.55,136.13,10688.0,132.0841,133.9185,131.986,133.5359,10688.0
2019-07-31 15:30:00,136.01,136.17,134.12,134.22,91222.0,133.4182,133.5751,131.5642,131.6623,91222.0
2019-08-01 09:30:00,134.41,135.31,134.15,134.63,24535.0,131.8487,132.7315,131.5936,132.0645,24535.0
2019-08-01 10:00:00,134.79,135.17,134.37,134.86,7993.0,132.2214,132.5942,131.8094,132.2901,7993.0
2019-08-01 10:30:00,134.85,135.32,134.51,135.05,5035.0,132.2803,132.7413,131.9468,132.4765,5035.0
2019-08-01 11:00:00,135.32,135.44,134.81,134.9,11076.0,132.7413,132.859,132.241,132.3293,11076.0
2019-08-01 11:30:00,134.83,134.96,134.2,134.36,9004.0,132.2607,132.3882,131.6427,131.7996,9004.0
2019-08-01 12:00:00,134.36,134.84,134.34,134.84,13722.0,131.7996,132.2705,131.78,132.2705,13722.0
2019-08-01 12:30:00,134.91,135.64,134.91,135.64,7577.0,132.3391,133.0552,132.3391,133.0552,7577.0
2019-08-01 13:00:00,135.62,135.63,133.86,133.96,9886.0,133.0356,133.0454,131.3092,131.4072,9886.0
2019-08-01 13:30:00,133.81,134.18,131.63,132.51,10046.0,131.2601,131.6231,129.1216,129.9849,10046.0
2019-08-01 14:00:00,132.51,132.51,130.56,131.19,22461.0,129.9849,129.9849,128.072,128.69,22461.0
2019-08-01 14:30:00,131.17,131.87,130.86,131.48,12115.0,128.6704,129.3571,128.3663,128.9745,12115.0
2019-08-01 15:00:00,131.5,131.62,130.69,131.35,45129.0,128.9941,129.1118,128.1996,128.847,45129.0
2019-08-01 15:30:00,131.33,131.47,130.83,130.94,52622.0,128.8274,128.9647,128.3369,128.4448,52622.0
2019-08-02 09:30:00,130.98,131.53,129.68,131.09,33249.0,128.484,129.0236,127.2088,128.5919,33249.0
2019-08-02 10:00:00,131.36,131.58,130.14,131.38,39134.0,128.8568,129.0726,127.66,128.8764,39134.0
2019-08-02 10:30:00,131.36,131.5,130.04,130.41,10890.0,128.8568,128.9941,127.5619,127.9249,10890.0
2019-08-02 11:00:00,130.28,131.61,130.28,131.31,7688.0,127.7974,129.102,127.7974,128.8077,7688.0
2019-08-02 11:30:00,131.05,131.58,130.77,131.58,14395.0,128.5527,129.0726,128.278,129.0726,14395.0
2019-08-02 12:00:00,131.53,131.89,131.43,131.79,6539.0,129.0236,129.3767,128.9255,129.2786,6539.0
2019-08-02 12:30:00,131.54,131.72,131.15,131.49,7500.0,129.0334,129.2099,128.6508,128.9843,7500.0
2019-08-02 13:00:00,131.14,131.14,130.58,131.06,9059.0,128.641,128.641,128.0917,128.5625,9059.0
2019-08-02 13:30:00,131.05,131.05,130.69,130.69,7007.0,128.5527,128.5527,128.1996,128.1996,7007.0
2019-08-02 14:00:00,130.71,131.06,130.46,130.83,10300.0,128.2192,128.5625,127.9739,128.3369,10300.0
2019-08-02 14:30:00,130.83,131.33,130.74,130.83,9500.0,128.3369,128.8274,128.2486,128.3369,9500.0
2019-08-02 15:00:00,130.83,131.0,130.24,130.88,6867.0,128.3369,128.5037,127.7581,128.3859,6867.0
2019-08-02 15:30:00,130.92,131.21,130.55,130.77,30102.0,128.4252,128.7097,128.0622,128.278,30102.0
2019-08-05 09:30:00,128.12,128.91,127.56,128.19,13656.0,125.6785,126.4535,125.1292,125.7472,13656.0
2019-08-05 10:00:00,128.01,128.42,127.38,128.25,18550.0,125.5706,125.9728,124.9526,125.8061,18550.0
2019-08-05 10:30:00,128.24,128.24,127.21,127.82,11259.0,125.7962,125.7962,124.7859,125.3843,11259.0
2019-08-05 11:00:00,127.76,128.47,127.75,127.97,17174.0,125.3254,126.0219,125.3156,125.5314,17174.0
2019-08-05 11:30:00,128.06,128.15,127.69,127.86,5437.0,125.6197,125.708,125.2567,125.4235,5437.0
2019-08-05 12:00:00,127.56,127.56,127.01,127.13,6995.0,125.1292,125.1292,124.5897,124.7074,6995.0
2019-08-05 12:30:00,127.09,127.23,126.21,126.32,11300.0,124.6682,124.8055,123.8049,123.9128,11300.0
2019-08-05 13:00:00,126.32,126.96,126.32,126.7,11694.0,123.9128,124.5406,123.9128,124.2856,11694.0
2019-08-05 13:30:00,126.7,127.23,126.7,126.79,8460.0,124.2856,124.8055,124.2856,124.3739,8460.0
2019-08-05 14:00:00,126.85,127.15,126.61,126.61,5016.0,124.4327,124.727,124.1973,124.1973,5016.0
2019-08-05 14:30:00,126.73,127.11,126.54,126.67,9761.0,124.315,124.6878,124.1286,124.2562,9761.0
2019-08-05 15:00:00,126.73,127.72,126.2,127.32,11053.0,124.315,125.2862,123.7951,124.8938,11053.0
2019-08-05 15:30:00,127.15,127.86,127.08,127.53,29263.0,124.727,125.4235,124.6584,125.0998,29263.0
2019-08-06 09:30:00,128.49,129.81,127.96,128.99,7609.0,126.0415,127.3363,125.5216,126.532,7609.0
2019-08-06 10:00:00,129.14,129.23,128.03,128.91,5400.0,126.6791,126.7674,125.5902,126.4535,5400.0
2019-08-06 10:30:00,128.64,129.2,128.23,128.83,7900.0,126.1886,126.738,125.7864,126.375,7900.0
2019-08-06 11:00:00,128.91,128.98,128.07,128.64,3841.0,126.4535,126.5221,125.6295,126.1886,3841.0
2019-08-06 11:30:00,128.59,129.7,128.26,129.7,6554.0,126.1396,127.2284,125.8159,127.2284,6554.0
2019-08-06 12:00:00,129.61,129.68,129.0,129.0,4439.0,127.1401,127.2088,126.5418,126.5418,4439.0
2019-08-06 12:30:00,128.87,129.12,128.78,129.08,4773.0,126.4142,126.6595,126.326,126.6202,4773.0
2019-08-06 13:00:00,129.13,129.65,129.12,129.64,8049.0,126.6693,127.1794,126.6595,127.1696,8049.0
2019-08-06 13:30:00,129.52,129.69,129.35,129.41,7298.0,127.0519,127.2186,126.8851,126.944,7298.0
2019-08-06 14:00:00,129.43,130.0,129.25,129.88,3722.0,126.9636,127.5227,126.787,127.405,3722.0
2019-08-06 14:30:00,129.88,130.05,129.61,129.77,5820.0,127.405,127.5718,127.1401,127.2971,5820.0
2019-08-06 15:00:00,129.78,130.7,129.69,130.53,12680.0,127.3069,128.2094,127.2186,128.0426,12680.0
2019-08-06 15:30:00,130.53,131.12,130.3,130.89,23679.0,128.0426,128.6214,127.817,128.3957,23679.0
2019-08-07 09:30:00,128.84,129.92,128.5,129.16,9168.0,126.3848,127.4442,126.0513,126.6987,9168.0
2019-08-07 10:00:00,129.0,129.68,128.55,128.55,6862.0,126.5418,127.2088,126.1003,126.1003,6862.0
2019-08-07 10:30:00,128.75,130.52,128.74,130.4,13900.0,126.2965,128.0328,126.2867,127.9151,13900.0
2019-08-07 11:00:00,130.27,130.27,128.87,128.91,10726.0,127.7876,127.7876,126.4142,126.4535,10726.0
2019-08-07 11:30:00,129.0,129.52,128.74,129.0,7598.0,126.5418,127.0519,126.2867,126.5418,7598.0
2019-08-07 12:00:00,128.95,129.1,128.54,129.05,14912.0,126.4927,126.6399,126.0905,126.5908,14912.0
2019-08-07 12:30:00,129.13,129.4,128.94,129.29,7669.0,126.6693,126.9341,126.4829,126.8262,7669.0
2019-08-07 13:00:00,129.28,130.03,129.27,129.87,5245.0,126.8164,127.5521,126.8066,127.3952,5245.0
2019-08-07 13:30:00,129.87,130.24,129.76,129.76,8006.0,127.3952,127.7581,127.2873,127.2873,8006.0
2019-08-07 14:00:00,129.9,130.4,129.9,130.37,5226.0,127.4246,127.9151,127.4246,127.8857,5226.0
2019-08-07 14:30:00,130.34,130.78,130.23,130.34,5225.0,127.8562,128.2878,127.7483,127.8562,5225.0
2019-08-07 15:00:00,130.43,130.44,129.9,130.28,10538.0,127.9445,127.9543,127.4246,127.7974,10538.0
2019-08-07 15:30:00,130.31,130.66,130.16,130.32,30523.0,127.8268,128.1701,127.6797,127.8366,30523.0
2019-08-08 09:30:00,131.36,132.74,131.36,132.28,7469.0,128.8568,130.2105,128.8568,129.7593,7469.0
2019-08-08 10:00:00,132.04,133.17,131.96,132.72,12575.0,129.5238,130.6323,129.4454,130.1909,12575.0
2019-08-08 10:30:00,132.72,133.42,132.72,132.99,42471.0,130.1909,130.8775,130.1909,130.4557,42471.0
2019-08-08 11:00:00,133.08,133.1,132.5,132.66,18400.0,130.544,130.5636,129.9751,130.132,18400.0
2019-08-08 11:30:00,132.61,133.0,132.37,132.82,20726.0,130.083,130.4655,129.8475,130.289,20726.0
2019-08-08 12:00:00,132.96,133.26,132.77,133.12,8670.0,130.4263,130.7206,130.2399,130.5833,8670.0
2019-08-08 12:30:00,133.13,133.15,132.81,133.04,9680.0,130.5931,130.6127,130.2792,130.5048,9680.0
2019-08-08 13:00:00,133.15,133.44,133.04,133.09,5800.0,130.6127,130.8972,130.5048,130.5538,5800.0
2019-08-08 13:30:00,133.04,133.11,132.67,132.68,11455.0,130.5048,130.5734,130.1418,130.1516,11455.0
2019-08-08 14:00:00,132.67,132.67,132.31,132.37,9913.0,130.1418,130.1418,129.7887,129.8475,9913.0
2019-08-08 14:30:00,132.43,132.54,132.16,132.44,10492.0,129.9064,130.0143,129.6415,129.9162,10492.0
2019-08-08 15:00:00,132.4,132.55,132.18,132.41,15416.0,129.877,130.0241,129.6612,129.8868,15416.0
2019-08-08 15:30:00,132.44,132.48,131.75,132.41,65587.0,129.9162,129.9554,129.2394,129.8868,65587.0
2019-08-09 09:30:00,131.32,131.42,129.57,130.09,13490.0,128.8176,128.9156,127.1009,127.611,13490.0
2019-08-09 10:00:00,130.32,130.65,128.96,129.28,6107.0,127.8366,128.1603,126.5025,126.8164,6107.0
2019-08-09 10:30:00,129.01,129.14,128.41,128.98,4898.0,126.5516,126.6791,125.963,126.5221,4898.0
2019-08-09 11:00:00,128.84,129.11,128.42,128.53,6514.0,126.3848,126.6497,125.9728,126.0807,6514.0
2019-08-09 11:30:00,128.42,128.65,128.17,128.18,4800.0,125.9728,126.1984,125.7276,125.7374,4800.0
2019-08-09 12:00:00,128.41,128.77,128.18,128.19,6740.0,125.963,126.3161,125.7374,125.7472,6740.0
2019-08-09 12:30:00,128.26,129.04,127.95,128.81,6000.0,125.8159,126.581,125.5118,126.3554,6000.0
2019-08-09 13:00:00,128.81,129.52,128.61,129.38,9041.0,126.3554,127.0519,126.1592,126.9145,9041.0
2019-08-09 13:30:00,129.73,129.73,128.97,128.97,5703.0,127.2579,127.2579,126.5123,126.5123,5703.0
2019-08-09 14:00:00,128.96,129.53,128.96,129.44,8800.0,126.5025,127.0617,126.5025,126.9734,8800.0
2019-08-09 14:30:00,129.44,129.56,128.9,129.48,11018.0,126.9734,127.0911,126.4437,127.0126,11018.0
2019-08-09 15:00:00,129.61,130.21,129.38,130.12,17029.0,127.1401,127.7287,126.9145,127.6404,17029.0
2019-08-09 15:30:00,130.02,130.47,129.18,129.41,21269.0,127.5423,127.9838,126.7183,126.944,21269.0
2019-08-12 09:30:00,128.18,128.56,128.0,128.0,3361.0,125.7374,126.1101,125.5608,125.5608,3361.0
2019-08-12 10:00:00,128.18,128.31,127.09,127.9,6967.0,125.7374,125.8649,124.6682,125.4627,6967.0
2019-08-12 10:30:00,127.67,128.23,127.11,127.25,9234.0,125.2371,125.7864,124.6878,124.8251,9234.0
2019-08-12 11:00:00,127.2,127.3,126.14,126.73,9152.0,124.7761,124.8742,123.7363,124.315,9152.0
2019-08-12 11:30:00,126.73,126.73,126.19,126.59,8655.0,124.315,124.315,123.7853,124.1777,8655.0
2019-08-12 12:00:00,126.61,126.61,125.66,126.33,9294.0,124.1973,124.1973,123.2654,123.9226,9294.0
2019-08-12 12:30:00,126.31,126.4,126.01,126.18,4182.0,123.903,123.9913,123.6087,123.7755,4182.0
2019-08-12 13:00:00,126.21,126.54,125.92,126.53,4776.0,123.8049,124.1286,123.5205,124.1188,4776.0
2019-08-12 13:30:00,126.68,126.84,126.38,126.51,7618.0,124.266,124.4229,123.9717,124.0992,7618.0
2019-08-12 14:00:00,126.61,127.09,126.52,126.94,6822.0,124.1973,124.6682,124.109,124.521,6822.0
2019-08-12 14:30:00,126.85,126.99,126.13,126.15,12932.0,124.4327,124.5701,123.7265,123.7461,12932.0
2019-08-12 15:00:00,126.3,126.55,126.19,126.35,2845.0,123.8932,124.1385,123.7853,123.9423,2845.0
2019-08-12 15:30:00,126.23,126.27,125.97,126.06,2612.0,123.8246,123.8638,123.5695,123.6578,2612.0
2019-08-13 09:30:00,125.66,129.81,125.26,129.81,17238.0,123.2654,127.3363,122.873,127.3363,17238.0
2019-08-13 10:00:00,129.64,131.59,129.51,131.46,15119.0,127.1696,129.0824,127.042,128.9549,15119.0
2019-08-13 10:30:00,131.09,131.12,129.54,129.54,4903.0,128.5919,128.6214,127.0715,127.0715,4903.0
2019-08-13 11:00:00,129.48,129.86,128.33,128.94,25919.0,127.0126,127.3854,125.8845,126.4829,25919.0
2019-08-13 11:30:00,128.89,129.25,128.7,128.98,5483.0,126.4339,126.787,126.2475,126.5221,5483.0
2019-08-13 12:00:00,129.1,129.4,128.84,128.84,11238.0,126.6399,126.9341,126.3848,126.3848,11238.0
2019-08-13 12:30:00,128.88,128.95,128.45,128.45,4304.0,126.4241,126.4927,126.0022,126.0022,4304.0
2019-08-13 13:00:00,128.42,129.08,128.33,128.51,12060.0,125.9728,126.6202,125.8845,126.0611,12060.0
2019-08-13 13:30:00,128.43,128.62,128.35,128.44,4001.0,125.9826,126.169,125.9042,125.9924,4001.0
2019-08-13 14:00:00,128.53,128.57,128.39,128.55,9250.0,126.0807,126.12,125.9434,126.1003,9250.0
2019-08-13 14:30:00,128.43,128.91,128.26,128.37,13263.0,125.9826,126.4535,125.8159,125.9238,13263.0
2019-08-13 15:00:00,128.25,128.64,128.25,128.42,24315.0,125.8061,126.1886,125.8061,125.9728,24315.0
2019-08-13 15:30:00,128.41,128.47,128.01,128.32,37071.0,125.963,126.0219,125.5706,125.8747,37071.0
2019-08-14 09:30:00,125.87,126.34,123.92,125.89,16729.0,123.4714,123.9325,121.5586,123.491,16729.0
2019-08-14 10:00:00,125.9,126.01,125.44,126.01,5954.0,123.5008,123.6087,123.0496,123.6087,5954.0
2019-08-14 10:30:00,126.09,126.36,125.69,125.7,10250.0,123.6872,123.9521,123.2948,123.3047,10250.0
2019-08-14 11:00:00,125.7,125.7,124.91,125.67,10296.0,123.3047,123.3047,122.5297,123.2752,10296.0
2019-08-14 11:30:00,125.89,125.89,125.28,125.49,11407.0,123.491,123.491,122.8927,123.0987,11407.0
2019-08-14 12:00:00,125.46,125.58,124.9,125.15,6645.0,123.0692,123.1869,122.5199,122.7651,6645.0
2019-08-14 12:30:00,125.33,125.5,124.54,124.72,4403.0,122.9417,123.1085,122.1668,122.3433,4403.0
2019-08-14 13:00:00,124.54,125.47,124.33,125.47,4566.0,122.1668,123.079,121.9608,123.079,4566.0
2019-08-14 13:30:00,125.17,125.34,124.84,125.24,2517.0,122.7847,122.9515,122.461,122.8534,2517.0
2019-08-14 14:00:00,125.12,125.26,124.94,124.94,3405.0,122.7357,122.873,122.5591,122.5591,3405.0
2019-08-14 14:30:00,124.9,124.95,123.65,123.71,11641.0,122.5199,122.5689,121.2937,121.3526,11641.0
2019-08-14 15:00:00,123.84,124.45,123.47,123.78,12922.0,121.4801,122.0785,121.1171,121.4212,12922.0
2019-08-14 15:30:00,123.44,124.04,123.32,123.37,34525.0,121.0877,121.6763,120.97,121.0191,34525.0
2019-08-15 09:30:00,123.71,123.75,122.33,123.15,15006.0,121.3526,121.3918,119.9989,120.8032,15006.0
2019-08-15 10:00:00,123.14,123.14,122.17,122.78,5322.0,120.7934,120.7934,119.8419,120.4403,5322.0
2019-08-15 10:30:00,122.8,123.04,122.39,122.93,5123.0,120.4599,120.6953,120.0577,120.5874,5123.0
2019-08-15 11:00:00,122.93,123.06,121.91,122.01,3650.0,120.5874,120.715,119.5869,119.685,3650.0
2019-08-15 11:30:00,122.04,122.59,121.68,122.07,10413.0,119.7144,120.2539,119.3613,119.7438,10413.0
2019-08-15 12:00:00,122.1,122.4,121.74,121.83,7409.0,119.7733,120.0675,119.4201,119.5084,7409.0
2019-08-15 12:30:00,121.84,122.15,121.64,121.64,6224.0,119.5182,119.8223,119.322,119.322,6224.0
2019-08-15 13:00:00,121.83,121.89,121.23,121.31,10084.0,119.5084,119.5673,118.9198,118.9983,10084.0
2019-08-15 13:30:00,121.29,121.38,120.43,120.45,11806.0,118.9787,119.067,118.1351,118.1547,11806.0
2019-08-15 14:00:00,120.68,121.46,120.31,121.17,9769.0,118.3803,119.1454,118.0174,118.861,9769.0
2019-08-15 14:30:00,121.18,121.56,121.08,121.42,3406.0,118.8708,119.2435,118.7727,119.1062,3406.0
2019-08-15 15:00:00,121.44,121.98,121.3,121.3,7338.0,119.1258,119.6555,118.9885,118.9885,7338.0
2019-08-15 15:30:00,121.49,122.0,121.23,121.63,34872.0,119.1749,119.6752,118.9198,119.3122,34872.0
2019-08-16 09:30:00,122.57,123.74,122.01,123.7,6534.0,120.2343,121.382,119.685,121.3428,6534.0
2019-08-16 10:00:00,124.01,124.17,123.39,123.68,17759.0,121.6469,121.8038,121.0387,121.3231,17759.0
2019-08-16 10:30:00,123.34,124.24,123.34,123.95,4460.0,120.9896,121.8725,120.9896,121.588,4460.0
2019-08-16 11:00:00,124.1,124.69,123.93,124.5,4727.0,121.7351,122.3139,121.5684,122.1275,4727.0
2019-08-16 11:30:00,124.52,125.03,124.48,124.88,4900.0,122.1471,122.6474,122.1079,122.5003,4900.0
2019-08-16 12:00:00,124.88,125.45,124.84,125.11,4813.0,122.5003,123.0594,122.461,122.7259,4813.0
2019-08-16 12:30:00,125.01,125.41,125.0,125.2,6161.0,122.6278,123.0202,122.618,122.8142,6161.0
2019-08-16 13:00:00,125.13,125.13,124.73,124.77,9486.0,122.7455,122.7455,122.3531,122.3924,9486.0
2019-08-16 13:30:00,124.88,124.88,124.33,124.41,5523.0,122.5003,122.5003,121.9608,122.0392,5523.0
2019-08-16 14:00:00,124.33,124.71,124.15,124.27,11062.0,121.9608,122.3335,121.7842,121.9019,11062.0
2019-08-16 14:30:00,124.4,124.51,124.07,124.13,4300.0,122.0294,122.1373,121.7057,121.7646,4300.0
2019-08-16 15:00:00,124.13,124.46,124.11,124.12,8267.0,121.7646,122.0883,121.7449,121.7548,8267.0
2019-08-16 15:30:00,124.18,124.29,123.83,124.0,51011.0,121.8136,121.9215,121.4703,121.637,51011.0
2019-08-19 09:30:00,126.15,126.94,126.14,126.22,8702.0,123.7461,124.521,123.7363,123.8147,8702.0
2019-08-19 10:00:00,126.18,126.28,125.29,125.29,10812.0,123.7755,123.8736,122.9025,122.9025,10812.0
2019-08-19 10:30:00,125.27,125.55,125.12,125.27,7300.0,122.8828,123.1575,122.7357,122.8828,7300.0
2019-08-19 11:00:00,125.3,125.38,125.16,125.23,11471.0,122.9123,122.9907,122.7749,122.8436,11471.0
2019-08-19 11:30:00,125.26,125.78,125.01,125.27,18338.0,122.873,123.3831,122.6278,122.8828,18338.0
2019-08-19 12:00:00,125.3,125.6,124.8,124.93,10718.0,122.9123,123.2066,122.4218,122.5493,10718.0
2019-08-19 12:30:00,124.91,124.97,124.65,124.85,15600.0,122.5297,122.5886,122.2747,122.4708,15600.0
2019-08-19 13:00:00,124.94,125.73,124.71,125.57,8010.0,122.5591,123.3341,122.3335,123.1771,8010.0
2019-08-19 13:30:00,125.51,125.65,125.26,125.51,6883.0,123.1183,123.2556,122.873,123.1183,6883.0
2019-08-19 14:00:00,125.52,125.68,125.28,125.47,19284.0,123.1281,123.285,122.8927,123.079,19284.0
2019-08-19 14:30:00,125.31,125.5,125.01,125.06,23294.0,122.9221,123.1085,122.6278,122.6768,23294.0
2019-08-19 15:00:00,125.17,125.33,124.99,125.16,10070.0,122.7847,122.9417,122.6082,122.7749,10070.0
2019-08-19 15:30:00,125.08,125.68,124.92,125.0,69795.0,122.6965,123.285,122.5395,122.618,69795.0
2019-08-20 09:30:00,124.69,124.77,123.95,124.2,4351.0,122.3139,122.3924,121.588,121.8332,4351.0
2019-08-20 10:00:00,124.15,124.33,123.68,124.04,7119.0,121.7842,121.9608,121.3231,121.6763,7119.0
2019-08-20 10:30:00,124.21,124.21,123.75,123.79,2282.0,121.843,121.843,121.3918,121.431,2282.0
2019-08-20 11:00:00,123.79,124.16,123.68,123.75,11526.0,121.431,121.794,121.3231,121.3918,11526.0
2019-08-20 11:30:00,123.82,123.87,123.26,123.52,4216.0,121.4605,121.5095,120.9111,121.1662,4216.0
2019-08-20 12:00:00,123.62,123.79,123.62,123.63,1054.0,121.2643,121.431,121.2643,121.2741,1054.0
2019-08-20 12:30:00,123.49,123.75,123.36,123.75,2718.0,121.1368,121.3918,121.0092,121.3918,2718.0
2019-08-20 13:00:00,123.81,123.81,123.64,123.74,1137.0,121.4507,121.4507,121.2839,121.382,1137.0
2019-08-20 13:30:00,123.61,123.69,123.31,123.4,4727.0,121.2545,121.333,120.9602,121.0485,4727.0
2019-08-20 14:00:00,123.31,123.41,123.17,123.28,6449.0,120.9602,121.0583,120.8229,120.9308,6449.0
2019-08-20 14:30:00,123.26,123.43,123.02,123.03,27151.0,120.9111,121.0779,120.6757,120.6855,27151.0
2019-08-20 15:00:00,122.9,123.47,122.9,123.47,7257.0,120.558,121.1171,120.558,121.1171,7257.0
2019-08-20 15:30:00,123.63,123.85,123.28,123.28,27927.0,121.2741,121.4899,120.9308,120.9308,27927.0
2019-08-21 09:30:00,124.85,126.53,124.85,126.12,26823.0,122.4708,124.1188,122.4708,123.7166,26823.0
2019-08-21 10:00:00,125.98,126.1,125.61,125.85,4719.0,123.5793,123.697,123.2164,123.4518,4719.0
2019-08-21 10:30:00,125.61,125.77,124.56,125.47,7300.0,123.2164,123.3733,122.1864,123.079,7300.0
2019-08-21 11:00:00,125.47,125.97,125.44,125.65,4200.0,123.079,123.5695,123.0496,123.2556,4200.0
2019-08-21 11:30:00,125.59,125.59,125.23,125.52,3338.0,123.1967,123.1967,122.8436,123.1281,3338.0
2019-08-21 12:00:00,125.58,125.65,125.32,125.44,2439.0,123.1869,123.2556,122.9319,123.0496,2439.0
2019-08-21 12:30:00,125.44,125.44,124.95,125.28,9118.0,123.0496,123.0496,122.5689,122.8927,9118.0
2019-08-21 13:00:00,125.3,125.3,124.82,124.95,9309.0,122.9123,122.9123,122.4414,122.5689,9309.0
2019-08-21 13:30:00,124.98,125.1,124.72,124.72,3397.0,122.5984,122.7161,122.3433,122.3433,3397.0
2019-08-21 14:00:00,124.82,125.21,124.64,124.7,5260.0,122.4414,122.824,122.2648,122.3237,5260.0
2019-08-21 14:30:00,124.63,124.63,124.34,124.37,1800.0,122.255,122.255,121.9706,122.0,1800.0
2019-08-21 15:00:00,124.35,124.8,124.35,124.72,5308.0,121.9804,122.4218,121.9804,122.3433,5308.0
2019-08-21 15:30:00,124.81,125.0,124.6,124.8,19657.0,122.4316,122.618,122.2256,122.4218,19657.0
2019-08-22 09:30:00,125.28,126.11,124.63,125.45,7325.0,122.8927,123.7068,122.255,123.0594,7325.0
2019-08-22 10:00:00,125.71,125.89,125.18,125.18,1480.0,123.3145,123.491,122.7946,122.7946,1480.0
2019-08-22 10:30:00,124.9,124.9,124.26,124.29,2102.0,122.5199,122.5199,121.8921,121.9215,2102.0
2019-08-22 11:00:00,124.45,124.91,124.34,124.34,1531.0,122.0785,122.5297,121.9706,121.9706,1531.0
2019-08-22 11:30:00,124.46,124.73,124.45,124.52,1113.0,122.0883,122.3531,122.0785,122.1471,1113.0
2019-08-22 12:00:00,124.67,125.0,124.67,125.0,1380.0,122.2943,122.618,122.2943,122.618,1380.0
2019-08-22 12:30:00,125.06,125.31,125.05,125.21,700.0,122.6768,122.9221,122.667,122.824,700.0
2019-08-22 13:00:00,125.35,125.55,125.28,125.55,1819.0,122.9613,123.1575,122.8927,123.1575,1819.0
2019-08-22 13:30:00,125.52,125.76,125.35,125.66,5315.0,123.1281,123.3635,122.9613,123.2654,5315.0
2019-08-22 14:00:00,125.79,125.79,125.45,125.45,1427.0,123.3929,123.3929,123.0594,123.0594,1427.0
2019-08-22 14:30:00,125.49,125.66,125.13,125.49,6435.0,123.0987,123.2654,122.7455,123.0987,6435.0
2019-08-22 15:00:00,125.33,125.43,125.11,125.17,3524.0,122.9417,123.0398,122.7259,122.7847,3524.0
2019-08-22 15:30:00,125.21,125.65,125.1,125.59,12532.0,122.824,123.2556,122.7161,123.1967,12532.0
2019-08-23 09:30:00,124.66,124.66,122.64,124.09,19748.0,122.2845,122.2845,120.303,121.7253,19748.0
2019-08-23 10:00:00,124.01,125.17,124.01,124.51,24350.0,121.6469,122.7847,121.6469,122.1373,24350.0
2019-08-23 10:30:00,124.56,125.09,124.34,124.69,5666.0,122.1864,122.7063,121.9706,122.3139,5666.0
2019-08-23 11:00:00,124.8,124.86,121.67,122.11,18310.0,122.4218,122.4807,119.3514,119.7831,18310.0
2019-08-23 11:30:00,121.87,122.02,121.54,121.91,12112.0,119.5476,119.6948,119.2239,119.5869,12112.0
2019-08-23 12:00:00,121.72,122.62,121.59,122.25,7531.0,119.4005,120.2833,119.273,119.9204,7531.0
2019-08-23 12:30:00,122.45,122.46,121.95,122.1,1350.0,120.1166,120.1264,119.6261,119.7733,1350.0
2019-08-23 13:00:00,121.74,122.35,121.74,121.84,3949.0,119.4201,120.0185,119.4201,119.5182,3949.0
2019-08-23 13:30:00,121.87,122.48,121.87,122.34,1961.0,119.5476,120.146,119.5476,120.0087,1961.0
2019-08-23 14:00:00,122.08,122.69,122.08,122.65,9595.0,119.7536,120.352,119.7536,120.3128,9595.0
2019-08-23 14:30:00,122.72,122.89,122.11,122.27,14852.0,120.3814,120.5482,119.7831,119.94,14852.0
2019-08-23 15:00:00,122.27,122.42,121.83,122.08,8035.0,119.94,120.0872,119.5084,119.7536,8035.0
2019-08-23 15:30:00,121.96,122.15,121.26,121.58,23915.0,119.6359,119.8223,118.9493,119.2632,23915.0
2019-08-26 09:30:00,122.45,123.0,120.87,121.01,13933.0,120.1166,120.6561,118.5667,118.704,13933.0
2019-08-26 10:00:00,121.1,121.32,120.32,120.39,9114.0,118.7923,119.0081,118.0272,118.0958,9114.0
2019-08-26 10:30:00,120.34,120.7,120.03,120.57,5039.0,118.0468,118.3999,117.7427,118.2724,5039.0
2019-08-26 11:00:00,120.75,121.44,120.7,121.39,10572.0,118.449,119.1258,118.3999,119.0768,10572.0
2019-08-26 11:30:00,121.08,121.13,120.73,121.12,3809.0,118.7727,118.8217,118.4294,118.8119,3809.0
2019-08-26 12:00:00,121.14,121.5,120.97,121.39,7966.0,118.8315,119.1847,118.6648,119.0768,7966.0
2019-08-26 12:30:00,121.33,121.57,121.18,121.57,8543.0,119.0179,119.2534,118.8708,119.2534,8543.0
2019-08-26 13:00:00,121.52,121.59,121.32,121.59,13391.0,119.2043,119.273,119.0081,119.273,13391.0
2019-08-26 13:30:00,121.51,121.61,121.15,121.15,9143.0,119.1945,119.2926,118.8414,118.8414,9143.0
2019-08-26 14:00:00,121.07,121.07,120.74,120.74,10125.0,118.7629,118.7629,118.4392,118.4392,10125.0
2019-08-26 14:30:00,120.77,121.0,120.56,120.56,6649.0,118.4686,118.6942,118.2626,118.2626,6649.0
2019-08-26 15:00:00,120.58,120.96,120.58,120.89,5301.0,118.2822,118.655,118.2822,118.5863,5301.0
2019-08-26 15:30:00,120.89,121.0,120.46,120.97,25340.0,118.5863,118.6942,118.1645,118.6648,25340.0
2019-08-27 09:30:00,122.23,122.23,121.13,121.79,4686.0,119.9008,119.9008,118.8217,119.4692,4686.0
2019-08-27 10:00:00,121.75,121.83,120.77,121.62,5623.0,119.4299,119.5084,118.4686,119.3024,5623.0
2019-08-27 10:30:00,121.69,121.79,120.77,120.77,5410.0,119.3711,119.4692,118.4686,118.4686,5410.0
2019-08-27 11:00:00,120.63,121.05,120.28,120.28,2896.0,118.3313,118.7433,117.9879,117.9879,2896.0
2019-08-27 11:30:00,120.34,120.69,120.07,120.48,4765.0,118.0468,118.3901,117.7819,118.1841,4765.0
2019-08-27 12:00:00,120.63,120.63,119.89,120.35,5603.0,118.3313,118.3313,117.6054,118.0566,5603.0
2019-08-27 12:30:00,120.14,120.21,119.66,119.66,2500.0,117.8506,117.9193,117.3797,117.3797,2500.0
2019-08-27 13:00:00,119.66,119.95,119.54,119.91,12626.0,117.3797,117.6642,117.262,117.625,12626.0
2019-08-27 13:30:00,120.0,120.51,119.94,120.26,3799.0,117.7133,118.2136,117.6544,117.9683,3799.0
2019-08-27 14:00:00,120.2,120.2,119.79,120.18,2993.0,117.9095,117.9095,117.5073,117.8898,2993.0
2019-08-27 14:30:00,120.14,120.68,119.89,120.68,5750.0,117.8506,118.3803,117.6054,118.3803,5750.0
2019-08-27 15:00:00,120.7,120.82,120.39,120.43,12584.0,118.3999,118.5176,118.0958,118.1351,12584.0
2019-08-27 15:30:00,120.34,120.77,120.23,120.43,42719.0,118.0468,118.4686,117.9389,118.1351,42719.0
2019-08-28 09:30:00,120.2,120.42,119.12,119.86,6731.0,117.9095,118.1253,116.85,117.5759,6731.0
2019-08-28 10:00:00,119.98,120.35,119.28,120.22,11341.0,117.6937,118.0566,117.007,117.9291,11341.0
2019-08-28 10:30:00,120.12,120.82,120.12,120.49,5821.0,117.831,118.5176,117.831,118.1939,5821.0
2019-08-28 11:00:00,120.71,121.31,120.55,121.31,4103.0,118.4097,118.9983,118.2528,118.9983,4103.0
2019-08-28 11:30:00,121.58,121.84,121.16,121.73,16661.0,119.2632,119.5182,118.8512,119.4103,16661.0
2019-08-28 12:00:00,121.7,121.7,121.26,121.32,2890.0,119.3809,119.3809,118.9493,119.0081,2890.0
2019-08-28 12:30:00,121.4,121.85,121.4,121.76,5228.0,119.0866,119.528,119.0866,119.4397,5228.0
2019-08-28 13:00:00,121.78,121.84,121.37,121.52,7180.0,119.4593,119.5182,119.0572,119.2043,7180.0
2019-08-28 13:30:00,121.49,121.53,121.23,121.25,11651.0,119.1749,119.2141,118.9198,118.9394,11651.0
2019-08-28 14:00:00,121.25,121.31,120.9,121.31,5384.0,118.9394,118.9983,118.5961,118.9983,5384.0
2019-08-28 14:30:00,121.31,121.39,120.84,121.34,13632.0,118.9983,119.0768,118.5373,119.0277,13632.0
2019-08-28 15:00:00,121.26,121.34,120.81,120.86,9043.0,118.9493,119.0277,118.5078,118.5569,9043.0
2019-08-28 15:30:00,120.83,121.0,120.71,121.0,18599.0,118.5275,118.6942,118.4097,118.6942,18599.0
2019-08-29 09:30:00,122.44,124.3,122.44,124.3,6383.0,120.1068,121.9313,120.1068,121.9313,6383.0
2019-08-29 10:00:00,124.19,125.13,123.99,124.48,7479.0,121.8234,122.7455,121.6272,122.1079,7479.0
2019-08-29 10:30:00,124.61,124.61,123.53,124.07,3329.0,122.2354,122.2354,121.176,121.7057,3329.0
2019-08-29 11:00:00,124.11,125.21,124.07,124.89,4210.0,121.7449,122.824,121.7057,122.5101,4210.0
2019-08-29 11:30:00,124.72,125.11,124.56,125.02,5850.0,122.3433,122.7259,122.1864,122.6376,5850.0
2019-08-29 12:00:00,125.01,125.13,124.92,125.11,1900.0,122.6278,122.7455,122.5395,122.7259,1900.0
2019-08-29 12:30:00,125.08,125.51,124.98,125.13,13085.0,122.6965,123.1183,122.5984,122.7455,13085.0
2019-08-29 13:00:00,125.23,125.33,124.99,125.06,6042.0,122.8436,122.9417,122.6082,122.6768,6042.0
2019-08-29 13:30:00,125.1,125.67,124.97,125.2,11070.0,122.7161,123.2752,122.5886,122.8142,11070.0
2019-08-29 14:00:00,125.31,125.38,125.15,125.15,2700.0,122.9221,122.9907,122.7651,122.7651,2700.0
2019-08-29 14:30:00,125.07,125.41,125.07,125.28,2900.0,122.6867,123.0202,122.6867,122.8927,2900.0
2019-08-29 15:00:00,125.17,125.32,125.05,125.17,8371.0,122.7847,122.9319,122.667,122.7847,8371.0
2019-08-29 15:30:00,125.23,125.63,125.12,125.4,30423.0,122.8436,123.236,122.7357,123.0104,30423.0
2019-08-30 09:30:00,125.98,127.29,125.98,126.82,7642.0,123.5793,124.8644,123.5793,124.4033,7642.0
2019-08-30 10:00:00,126.82,127.36,126.58,126.59,2456.0,124.4033,124.933,124.1679,124.1777,2456.0
2019-08-30 10:30:00,126.71,127.18,126.49,126.65,8066.0,124.2954,124.7564,124.0796,124.2365,8066.0
2019-08-30 11:00:00,126.62,126.77,126.27,126.67,4966.0,124.2071,124.3543,123.8638,124.2562,4966.0
2019-08-30 11:30:00,126.79,127.08,126.54,126.67,7122.0,124.3739,124.6584,124.1286,124.2562,7122.0
2019-08-30 12:00:00,126.58,126.83,126.45,126.8,2856.0,124.1679,124.4131,124.0404,124.3837,2856.0
2019-08-30 12:30:00,126.72,127.12,126.72,127.0,2227.0,124.3052,124.6976,124.3052,124.5799,2227.0
2019-08-30 13:00:00,127.12,127.18,126.94,127.17,1503.0,124.6976,124.7564,124.521,124.7466,1503.0
2019-08-30 13:30:00,127.06,127.09,126.2,126.3,10991.0,124.6387,124.6682,123.7951,123.8932,10991.0
2019-08-30 14:00:00,126.39,127.12,126.38,126.78,6019.0,123.9815,124.6976,123.9717,124.3641,6019.0
2019-08-30 14:30:00,126.71,126.91,126.51,126.57,8695.0,124.2954,124.4916,124.0992,124.1581,8695.0
2019-08-30 15:00:00,126.48,126.48,125.62,125.74,13658.0,124.0698,124.0698,123.2262,123.3439,13658.0
2019-08-30 15:30:00,125.8,125.91,125.25,125.4,48929.0,123.4027,123.5106,122.8632,123.0104,48929.0
2019-09-03 09:30:00,124.55,125.08,123.76,124.07,9482.0,122.1766,122.6965,121.4016,121.7057,9482.0
2019-09-03 10:00:00,123.94,123.94,121.32,121.71,17111.0,121.5782,121.5782,119.0081,119.3907,17111.0
2019-09-03 10:30:00,121.71,122.94,121.49,122.32,9016.0,119.3907,120.5972,119.1749,119.9891,9016.0
2019-09-03 11:00:00,122.24,122.72,121.74,121.99,4258.0,119.9106,120.3814,119.4201,119.6653,4258.0
2019-09-03 11:30:00,122.26,122.42,122.01,122.25,3709.0,119.9302,120.0872,119.685,119.9204,3709.0
2019-09-03 12:00:00,122.11,122.5,122.0,122.0,6017.0,119.7831,120.1656,119.6752,119.6752,6017.0
2019-09-03 12:30:00,121.99,121.99,121.07,121.09,11981.0,119.6653,119.6653,118.7629,118.7825,11981.0
2019-09-03 13:00:00,121.1,121.28,120.68,120.78,6048.0,118.7923,118.9689,118.3803,118.4784,6048.0
2019-09-03 13:30:00,120.78,120.97,120.0,120.14,31001.0,118.4784,118.6648,117.7133,117.8506,31001.0
2019-09-03 14:00:00,120.05,121.0,119.88,120.72,14269.0,117.7623,118.6942,117.5956,118.4195,14269.0
2019-09-03 14:30:00,120.69,120.75,120.08,120.33,10428.0,118.3901,118.449,117.7917,118.037,10428.0
2019-09-03 15:00:00,120.4,120.86,120.3,120.7,8717.0,118.1056,118.5569,118.0076,118.3999,8717.0
2019-09-03 15:30:00,120.7,121.25,120.59,121.17,38903.0,118.3999,118.9394,118.292,118.861,38903.0
2019-09-04 09:30:00,123.05,124.06,122.92,123.47,19989.0,120.7051,121.6959,120.5776,121.1171,19989.0
2019-09-04 10:00:00,123.56,123.99,123.3,123.48,3300.0,121.2054,121.6272,120.9504,121.127,3300.0
2019-09-04 10:30:00,123.34,123.67,123.32,123.55,3586.0,120.9896,121.3133,120.97,121.1956,3586.0
2019-09-04 11:00:00,123.65,123.66,123.31,123.59,4550.0,121.2937,121.3035,120.9602,121.2349,4550.0
2019-09-04 11:30:00,123.76,123.89,123.54,123.72,8315.0,121.4016,121.5291,121.1858,121.3624,8315.0
2019-09-04 12:00:00,123.73,123.8,123.34,123.63,16938.0,121.3722,121.4409,120.9896,121.2741,16938.0
2019-09-04 12:30:00,123.6,123.75,123.44,123.52,4539.0,121.2447,121.3918,121.0877,121.1662,4539.0
2019-09-04 13:00:00,123.56,123.64,123.45,123.64,3100.0,121.2054,121.2839,121.0975,121.2839,3100.0
2019-09-04 13:30:00,123.64,123.64,123.26,123.35,4163.0,121.2839,121.2839,120.9111,120.9994,4163.0
2019-09-04 14:00:00,123.38,123.99,123.37,123.96,3200.0,121.0289,121.6272,121.0191,121.5978,3200.0
2019-09-04 14:30:00,123.84,124.23,123.78,124.15,4003.0,121.4801,121.8627,121.4212,121.7842,4003.0
2019-09-04 15:00:00,124.27,124.76,124.27,124.62,5485.0,121.9019,122.3826,121.9019,122.2452,5485.0
2019-09-04 15:30:00,124.56,124.74,124.44,124.6,22390.0,122.1864,122.3629,122.0687,122.2256,22390.0
2019-09-05 09:30:00,126.92,128.17,125.25,126.2,39048.0,124.5014,125.7276,122.8632,123.7951,39048.0
2019-09-05 10:00:00,126.2,127.34,126.2,126.7,25967.0,123.7951,124.9134,123.7951,124.2856,25967.0
2019-09-05 10:30:00,126.66,127.0,126.25,126.38,13036.0,124.2464,124.5799,123.8442,123.9717,13036.0
2019-09-05 11:00:00,126.49,126.88,125.98,125.98,4163.0,124.0796,124.4622,123.5793,123.5793,4163.0
2019-09-05 11:30:00,125.87,126.0,125.47,125.62,5722.0,123.4714,123.5989,123.079,123.2262,5722.0
2019-09-05 12:00:00,125.46,125.65,124.88,124.88,7795.0,123.0692,123.2556,122.5003,122.5003,7795.0
2019-09-05 12:30:00,124.98,124.99,124.62,124.73,6874.0,122.5984,122.6082,122.2452,122.3531,6874.0
2019-09-05 13:00:00,124.8,125.16,124.09,125.08,13590.0,122.4218,122.7749,121.7253,122.6965,13590.0
2019-09-05 13:30:00,125.0,125.02,124.71,124.98,5660.0,122.618,122.6376,122.3335,122.5984,5660.0
2019-09-05 14:00:00,124.95,124.99,124.29,124.64,25941.0,122.5689,122.6082,121.9215,122.2648,25941.0
2019-09-05 14:30:00,124.67,125.1,124.62,125.02,4553.0,122.2943,122.7161,122.2452,122.6376,4553.0
2019-09-05 15:00:00,125.05,125.35,124.95,125.27,11045.0,122.667,122.9613,122.5689,122.8828,11045.0
2019-09-05 15:30:00,125.33,125.62,124.71,124.74,54498.0,122.9417,123.2262,122.3335,122.3629,54498.0
2019-09-06 09:30:00,124.59,125.05,123.21,123.21,11564.0,122.2158,122.667,120.8621,120.8621,11564.0
2019-09-06 10:00:00,123.28,123.94,123.28,123.69,11136.0,120.9308,121.5782,120.9308,121.333,11136.0
2019-09-06 10:30:00,123.9,125.26,123.74,125.26,11414.0,121.539,122.873,121.382,122.873,11414.0
2019-09-06 11:00:00,125.26,125.33,124.43,124.74,14366.0,122.873,122.9417,122.0589,122.3629,14366.0
2019-09-06 11:30:00,124.69,124.97,124.65,124.83,10190.0,122.3139,122.5886,122.2747,122.4512,10190.0
2019-09-06 12:00:00,124.9,125.55,124.79,125.54,42354.0,122.5199,123.1575,122.412,123.1477,42354.0
2019-09-06 12:30:00,125.57,125.6,125.27,125.43,6736.0,123.1771,123.2066,122.8828,123.0398,6736.0
2019-09-06 13:00:00,125.47,126.0,125.4,125.98,7120.0,123.079,123.5989,123.0104,123.5793,7120.0
2019-09-06 13:30:00,126.05,126.13,125.43,125.54,6212.0,123.648,123.7265,123.0398,123.1477,6212.0
2019-09-06 14:00:00,125.65,125.65,125.19,125.19,4432.0,123.2556,123.2556,122.8044,122.8044,4432.0
2019-09-06 14:30:00,125.25,125.25,124.73,124.87,5809.0,122.8632,122.8632,122.3531,122.4905,5809.0
2019-09-06 15:00:00,124.83,125.36,124.79,125.2,9707.0,122.4512,122.9711,122.412,122.8142,9707.0
2019-09-06 15:30:00,125.26,126.06,125.26,125.81,48379.0,122.873,123.6578,122.873,123.4126,48379.0
2019-09-09 09:30:00,126.59,127.34,126.14,127.16,14617.0,124.1777,124.9134,123.7363,124.7368,14617.0
2019-09-09 10:00:00,127.27,128.45,127.14,128.26,12309.0,124.8447,126.0022,124.7172,125.8159,12309.0
2019-09-09 10:30:00,128.29,129.9,127.97,129.31,15582.0,125.8453,127.4246,125.5314,126.8459,15582.0
2019-09-09 11:00:00,129.29,129.29,128.18,128.52,7781.0,126.8262,126.8262,125.7374,126.0709,7781.0
2019-09-09 11:30:00,128.45,128.45,127.72,127.97,6971.0,126.0022,126.0022,125.2862,125.5314,6971.0
2019-09-09 12:00:00,127.97,128.28,127.53,127.53,10608.0,125.5314,125.8355,125.0998,125.0998,10608.0
2019-09-09 12:30:00,127.53,127.92,127.21,127.85,13060.0,125.0998,125.4823,124.7859,125.4137,13060.0
2019-09-09 13:00:00,127.9,128.1,127.74,127.89,9076.0,125.4627,125.6589,125.3058,125.4529,9076.0
2019-09-09 13:30:00,127.97,128.33,127.79,127.87,16731.0,125.5314,125.8845,125.3548,125.4333,16731.0
2019-09-09 14:00:00,127.82,128.45,127.63,128.44,11699.0,125.3843,126.0022,125.1979,125.9924,11699.0
2019-09-09 14:30:00,128.45,128.5,128.12,128.34,5639.0,126.0022,126.0513,125.6785,125.8943,5639.0
2019-09-09 15:00:00,128.3,128.51,128.1,128.38,17918.0,125.8551,126.0611,125.6589,125.9336,17918.0
2019-09-09 15:30:00,128.46,129.38,128.28,129.16,68455.0,126.0121,126.9145,125.8355,126.6987,68455.0
2019-09-10 09:30:00,129.57,129.7,124.33,127.5,49022.0,127.1009,127.2284,121.9608,125.0703,49022.0
2019-09-10 10:00:00,127.51,129.74,127.51,128.84,27757.0,125.0802,127.2677,125.0802,126.3848,27757.0
2019-09-10 10:30:00,129.1,129.15,128.45,128.92,10236.0,126.6399,126.6889,126.0022,126.4633,10236.0
2019-09-10 11:00:00,128.9,129.75,128.68,129.6,9138.0,126.4437,127.2775,126.2279,127.1303,9138.0
2019-09-10 11:30:00,129.5,130.48,129.21,130.25,5545.0,127.0322,127.9936,126.7478,127.7679,5545.0
2019-09-10 12:00:00,130.2,130.66,129.63,130.39,4214.0,127.7189,128.1701,127.1598,127.9053,4214.0
2019-09-10 12:30:00,130.22,130.77,130.18,130.53,4890.0,127.7385,128.278,127.6993,128.0426,4890.0
2019-09-10 13:00:00,130.72,131.81,130.67,131.43,7366.0,128.229,129.2982,128.1799,128.9255,7366.0
2019-09-10 13:30:00,131.49,132.44,131.2,132.32,15786.0,128.9843,129.9162,128.6998,129.7985,15786.0
2019-09-10 14:00:00,132.21,132.48,131.9,132.31,6363.0,129.6906,129.9554,129.3865,129.7887,6363.0
2019-09-10 14:30:00,132.28,132.62,131.92,132.62,29439.0,129.7593,130.0928,129.4061,130.0928,29439.0
2019-09-10 15:00:00,132.62,133.33,132.34,133.15,12658.0,130.0928,130.7893,129.8181,130.6127,12658.0
2019-09-10 15:30:00,133.17,134.22,133.17,134.22,55949.0,130.6323,131.6623,130.6323,131.6623,55949.0
2019-09-11 09:30:00,134.53,139.01,132.33,137.93,78762.0,131.9664,136.361,129.8083,135.3016,78762.0
2019-09-11 10:00:00,137.69,138.06,135.96,137.23,19293.0,135.0662,135.4291,133.3691,134.6149,19293.0
2019-09-11 10:30:00,137.12,137.55,135.91,136.72,13901.0,134.507,134.9288,133.3201,134.1147,13901.0
2019-09-11 11:00:00,136.76,136.84,135.99,136.26,7874.0,134.1539,134.2324,133.3986,133.6634,7874.0
2019-09-11 11:30:00,136.25,137.5,136.25,137.47,19132.0,133.6536,134.8798,133.6536,134.8504,19132.0
2019-09-11 12:00:00,137.5,137.99,137.41,137.87,6793.0,134.8798,135.3605,134.7915,135.2427,6793.0
2019-09-11 12:30:00,137.86,138.0,137.43,137.81,4662.0,135.2329,135.3703,134.8111,135.1839,4662.0
2019-09-11 13:00:00,137.86,138.87,137.38,138.87,14265.0,135.2329,136.2237,134.7621,136.2237,14265.0
2019-09-11 13:30:00,138.65,139.14,138.47,138.96,26517.0,136.0079,136.4885,135.8313,136.312,26517.0
2019-09-11 14:00:00,138.95,139.18,138.69,138.99,3847.0,136.3022,136.5278,136.0471,136.3414,3847.0
2019-09-11 14:30:00,139.25,140.58,139.25,140.36,42383.0,136.5964,137.9011,136.5964,137.6853,42383.0
2019-09-11 15:00:00,140.31,140.79,139.34,140.14,29257.0,137.6362,138.1071,136.6847,137.4695,29257.0
2019-09-11 15:30:00,139.96,140.15,138.59,139.0,64752.0,137.2929,137.4793,135.949,136.3512,64752.0
2019-09-12 09:30:00,138.94,138.96,136.09,137.01,19711.0,136.2923,136.312,133.4967,134.3991,19711.0
2019-09-12 10:00:00,137.56,138.84,136.43,137.66,11625.0,134.9386,136.1943,133.8302,135.0367,11625.0
2019-09-12 10:30:00,137.61,137.98,136.5,136.7,16064.0,134.9877,135.3506,133.8988,134.095,16064.0
2019-09-12 11:00:00,136.5,137.49,136.37,137.07,8700.0,133.8988,134.87,133.7713,134.458,8700.0
2019-09-12 11:30:00,137.11,138.16,136.71,137.59,14628.0,134.4972,135.5272,134.1048,134.9681,14628.0
2019-09-12 12:00:00,137.41,137.77,136.98,137.64,16340.0,134.7915,135.1446,134.3697,135.0171,16340.0
2019-09-12 12:30:00,137.45,138.54,137.45,138.49,8654.0,134.8307,135.9,134.8307,135.8509,8654.0
2019-09-12 13:00:00,138.58,138.81,138.41,138.45,2225.0,135.9392,136.1648,135.7724,135.8117,2225.0
2019-09-12 13:30:00,138.49,139.19,138.43,139.0,5174.0,135.8509,136.5376,135.7921,136.3512,5174.0
2019-09-12 14:00:00,139.0,139.25,138.81,139.12,3632.0,136.3512,136.5964,136.1648,136.4689,3632.0
2019-09-12 14:30:00,139.11,139.3,138.6,138.61,7476.0,136.4591,136.6455,135.9588,135.9686,7476.0
2019-09-12 15:00:00,138.4,138.41,137.65,137.65,12679.0,135.7626,135.7724,135.0269,135.0269,12679.0
2019-09-12 15:30:00,137.61,137.75,136.6,136.95,39707.0,134.9877,135.125,133.9969,134.3403,39707.0
2019-09-13 09:30:00,137.71,138.99,136.14,137.34,12445.0,135.0858,136.3414,133.5457,134.7228,12445.0
2019-09-13 10:00:00,137.3,137.3,135.95,136.72,10943.0,134.6836,134.6836,133.3593,134.1147,10943.0
2019-09-13 10:30:00,136.53,138.42,136.53,138.24,10260.0,133.9283,135.7823,133.9283,135.6057,10260.0
2019-09-13 11:00:00,138.0,138.64,137.88,138.62,10715.0,135.3703,135.9981,135.2525,135.9784,10715.0
2019-09-13 11:30:00,138.7,138.7,137.93,138.06,5381.0,136.0569,136.0569,135.3016,135.4291,5381.0
2019-09-13 12:00:00,138.2,138.25,137.88,138.09,7944.0,135.5664,135.6155,135.2525,135.4585,7944.0
2019-09-13 12:30:00,138.09,138.17,137.86,137.93,8752.0,135.4585,135.537,135.2329,135.3016,8752.0
2019-09-13 13:00:00,137.91,138.11,137.76,138.11,11231.0,135.282,135.4782,135.1348,135.4782,11231.0
2019-09-13 13:30:00,138.12,138.24,137.59,137.61,7140.0,135.488,135.6057,134.9681,134.9877,7140.0
2019-09-13 14:00:00,137.39,137.91,137.39,137.74,6030.0,134.7719,135.282,134.7719,135.1152,6030.0
2019-09-13 14:30:00,137.71,139.11,137.71,139.0,43004.0,135.0858,136.4591,135.0858,136.3512,43004.0
2019-09-13 15:00:00,139.15,139.62,138.96,139.46,12160.0,136.4983,136.9594,136.312,136.8024,12160.0
2019-09-13 15:30:00,139.34,139.41,138.89,139.04,38986.0,136.6847,136.7534,136.2433,136.3904,38986.0
2019-09-16 09:30:00,138.24,139.5,136.98,139.0,31590.0,135.6057,136.8417,134.3697,136.3512,31590.0
2019-09-16 10:00:00,138.69,138.71,137.29,137.87,13751.0,136.0471,136.0667,134.6738,135.2427,13751.0
2019-09-16 10:30:00,137.79,138.26,137.71,138.0,3600.0,135.1643,135.6253,135.0858,135.3703,3600.0
2019-09-16 11:00:00,137.81,138.7,137.81,137.91,3440.0,135.1839,136.0569,135.1839,135.282,3440.0
2019-09-16 11:30:00,138.18,138.18,137.55,137.55,3224.0,135.5468,135.5468,134.9288,134.9288,3224.0
2019-09-16 12:00:00,137.55,137.9,137.34,137.81,3401.0,134.9288,135.2722,134.7228,135.1839,3401.0
2019-09-16 12:30:00,137.83,138.11,137.73,138.07,3382.0,135.2035,135.4782,135.1054,135.4389,3382.0
2019-09-16 13:00:00,138.06,138.09,137.44,137.84,4983.0,135.4291,135.4585,134.8209,135.2133,4983.0
2019-09-16 13:30:00,137.83,137.92,137.28,137.48,3946.0,135.2035,135.2918,134.664,134.8602,3946.0
2019-09-16 14:00:00,137.43,137.99,137.18,137.9,8358.0,134.8111,135.3605,134.5659,135.2722,8358.0
2019-09-16 14:30:00,137.84,137.97,137.55,137.94,22643.0,135.2133,135.3408,134.9288,135.3114,22643.0
2019-09-16 15:00:00,137.99,138.65,137.91,138.12,7197.0,135.3605,136.0079,135.282,135.488,7197.0
2019-09-16 15:30:00,138.1,138.65,138.03,138.41,42280.0,135.4684,136.0079,135.3997,135.7724,42280.0
2019-09-17 09:30:00,137.76,137.76,136.25,136.91,6827.0,135.1348,135.1348,133.6536,134.301,6827.0
2019-09-17 10:00:00,137.12,137.13,136.17,136.25,6500.0,134.507,134.5168,133.5751,133.6536,6500.0
2019-09-17 10:30:00,136.21,136.67,135.49,136.51,10553.0,133.6144,134.0656,132.9081,133.9087,10553.0
2019-09-17 11:00:00,136.19,136.49,135.9,135.91,5064.0,133.5948,133.889,133.3103,133.3201,5064.0
2019-09-17 11:30:00,135.89,135.97,135.31,135.5,6965.0,133.3005,133.3789,132.7315,132.9179,6965.0
2019-09-17 12:00:00,135.56,135.57,135.0,135.11,4920.0,132.9768,132.9866,132.4274,132.5353,4920.0
2019-09-17 12:30:00,135.0,135.15,134.54,134.61,5933.0,132.4274,132.5746,131.9762,132.0449,5933.0
2019-09-17 13:00:00,134.63,134.95,134.52,134.92,7998.0,132.0645,132.3784,131.9566,132.349,7998.0
2019-09-17 13:30:00,134.91,135.06,134.86,134.99,9286.0,132.3391,132.4863,132.2901,132.4176,9286.0
2019-09-17 14:00:00,134.96,134.99,134.39,134.46,6710.0,132.3882,132.4176,131.8291,131.8977,6710.0
2019-09-17 14:30:00,134.47,134.77,134.37,134.45,7892.0,131.9075,132.2018,131.8094,131.8879,7892.0
2019-09-17 15:00:00,134.51,135.0,134.45,134.9,16007.0,131.9468,132.4274,131.8879,132.3293,16007.0
2019-09-17 15:30:00,134.97,135.74,134.89,135.16,28305.0,132.398,133.1533,132.3195,132.5844,28305.0
2019-09-18 09:30:00,134.09,134.72,133.3,133.73,7562.0,131.5348,132.1528,130.7598,131.1816,7562.0
2019-09-18 10:00:00,134.06,134.25,133.69,134.25,6035.0,131.5053,131.6917,131.1424,131.6917,6035.0
2019-09-18 10:30:00,134.37,134.78,133.86,133.88,11676.0,131.8094,132.2116,131.3092,131.3288,11676.0
2019-09-18 11:00:00,133.94,134.56,133.94,134.18,8226.0,131.3876,131.9958,131.3876,131.6231,8226.0
2019-09-18 11:30:00,134.24,134.46,133.67,134.35,13321.0,131.6819,131.8977,131.1228,131.7898,13321.0
2019-09-18 12:00:00,134.49,134.49,133.48,133.89,8200.0,131.9271,131.9271,130.9364,131.3386,8200.0
2019-09-18 12:30:00,133.89,133.89,133.17,133.45,8204.0,131.3386,131.3386,130.6323,130.907,8204.0
2019-09-18 13:00:00,133.44,133.44,132.94,133.18,7127.0,130.8972,130.8972,130.4067,130.6421,7127.0
2019-09-18 13:30:00,133.15,133.33,132.64,132.66,8700.0,130.6127,130.7893,130.1124,130.132,8700.0
2019-09-18 14:00:00,132.67,133.96,132.38,132.78,9068.0,130.1418,131.4072,129.8574,130.2497,9068.0
2019-09-18 14:30:00,132.82,133.39,132.56,133.2,16517.0,130.289,130.8481,130.0339,130.6617,16517.0
2019-09-18 15:00:00,133.13,134.06,133.08,134.05,3917.0,130.5931,131.5053,130.544,131.4955,3917.0
2019-09-18 15:30:00,133.97,134.25,133.71,134.05,41451.0,131.4171,131.6917,131.162,131.4955,41451.0
2019-09-19 09:30:00,134.47,135.6,133.09,134.6,19260.0,131.9075,133.016,130.5538,132.0351,19260.0
2019-09-19 10:00:00,134.61,135.22,134.54,134.83,9955.0,132.0449,132.6432,131.9762,132.2607,9955.0
2019-09-19 10:30:00,134.83,135.16,134.43,134.83,6023.0,132.2607,132.5844,131.8683,132.2607,6023.0
2019-09-19 11:00:00,134.91,135.97,134.86,135.85,5345.0,132.3391,133.3789,132.2901,133.2612,5345.0
2019-09-19 11:30:00,135.77,135.85,135.36,135.36,2348.0,133.1828,133.2612,132.7806,132.7806,2348.0
2019-09-19 12:00:00,135.5,135.69,135.02,135.07,4506.0,132.9179,133.1043,132.447,132.4961,4506.0
2019-09-19 12:30:00,135.05,135.73,135.05,135.61,2915.0,132.4765,133.1435,132.4765,133.0258,2915.0
2019-09-19 13:00:00,135.61,135.68,135.45,135.5,3681.0,133.0258,133.0945,132.8689,132.9179,3681.0
2019-09-19 13:30:00,135.54,135.55,134.75,135.26,7152.0,132.9571,132.9669,132.1822,132.6825,7152.0
2019-09-19 14:00:00,135.19,135.59,135.19,135.53,1339.0,132.6138,133.0062,132.6138,132.9473,1339.0
2019-09-19 14:30:00,135.47,135.47,134.75,134.75,4411.0,132.8885,132.8885,132.1822,132.1822,4411.0
2019-09-19 15:00:00,134.93,134.94,134.7,134.84,4219.0,132.3588,132.3686,132.1331,132.2705,4219.0
2019-09-19 15:30:00,134.82,134.87,134.46,134.86,17108.0,132.2509,132.2999,131.8977,132.2901,17108.0
2019-09-20 09:30:00,135.36,137.41,135.17,136.34,33646.0,132.7806,134.7915,132.5942,133.7419,33646.0
2019-09-20 10:00:00,136.09,136.09,135.55,136.09,5500.0,133.4967,133.4967,132.9669,133.4967,5500.0
2019-09-20 10:30:00,136.08,136.69,135.87,136.69,19923.0,133.4868,134.0852,133.2808,134.0852,19923.0
2019-09-20 11:00:00,136.69,137.07,136.2,136.45,11581.0,134.0852,134.458,133.6046,133.8498,11581.0
2019-09-20 11:30:00,136.54,137.37,136.54,137.37,9199.0,133.9381,134.7523,133.9381,134.7523,9199.0
2019-09-20 12:00:00,137.32,137.65,137.27,137.44,4482.0,134.7032,135.0269,134.6542,134.8209,4482.0
2019-09-20 12:30:00,137.4,137.65,137.33,137.42,3304.0,134.7817,135.0269,134.713,134.8013,3304.0
2019-09-20 13:00:00,137.48,137.56,135.37,135.97,11308.0,134.8602,134.9386,132.7904,133.3789,11308.0
2019-09-20 13:30:00,136.05,136.07,135.63,135.73,4476.0,133.4574,133.477,133.0454,133.1435,4476.0
2019-09-20 14:00:00,136.11,136.12,135.67,135.86,2647.0,133.5163,133.5261,133.0847,133.271,2647.0
2019-09-20 14:30:00,135.98,136.22,135.85,136.22,23206.0,133.3888,133.6242,133.2612,133.6242,23206.0
2019-09-20 15:00:00,136.16,136.24,135.11,135.11,9696.0,133.5653,133.6438,132.5353,132.5353,9696.0
2019-09-20 15:30:00,135.23,136.1,135.15,135.67,50080.0,132.653,133.5065,132.5746,133.0847,50080.0
2019-09-23 09:30:00,134.93,136.46,133.93,136.28,8882.0,132.3588,133.8596,131.3778,133.683,8882.0
2019-09-23 10:00:00,136.11,136.11,135.12,135.59,3644.0,133.5163,133.5163,132.5451,133.0062,3644.0
2019-09-23 10:30:00,135.92,136.3,135.88,136.05,3969.0,133.3299,133.7027,133.2907,133.4574,3969.0
2019-09-23 11:00:00,135.68,137.22,135.68,137.19,9256.0,133.0945,134.6051,133.0945,134.5757,9256.0
2019-09-23 11:30:00,137.17,137.4,136.85,136.85,2363.0,134.5561,134.7817,134.2422,134.2422,2363.0
2019-09-23 12:00:00,136.91,137.3,136.91,137.05,5345.0,134.301,134.6836,134.301,134.4384,5345.0
2019-09-23 12:30:00,137.06,137.81,137.05,137.17,6040.0,134.4482,135.1839,134.4384,134.5561,6040.0
2019-09-23 13:00:00,137.2,137.57,137.2,137.42,2954.0,134.5855,134.9485,134.5855,134.8013,2954.0
2019-09-23 13:30:00,137.55,138.0,137.43,137.84,3767.0,134.9288,135.3703,134.8111,135.2133,3767.0
2019-09-23 14:00:00,137.76,138.05,137.54,137.6,6576.0,135.1348,135.4193,134.919,134.9779,6576.0
2019-09-23 14:30:00,137.53,137.77,137.29,137.61,6704.0,134.9092,135.1446,134.6738,134.9877,6704.0
2019-09-23 15:00:00,137.52,137.78,137.52,137.61,4006.0,134.8994,135.1545,134.8994,134.9877,4006.0
2019-09-23 15:30:00,137.69,138.03,137.08,137.25,50860.0,135.0662,135.3997,134.4678,134.6346,50860.0
2019-09-24 09:30:00,135.72,136.9,133.78,133.78,26422.0,133.1337,134.2912,131.2307,131.2307,26422.0
2019-09-24 10:00:00,133.71,134.16,131.84,131.93,41483.0,131.162,131.6034,129.3276,129.4159,41483.0
2019-09-24 10:30:00,132.24,132.34,131.49,131.64,21024.0,129.72,129.8181,128.9843,129.1315,21024.0
2019-09-24 11:00:00,131.77,132.59,131.73,131.87,21279.0,129.259,130.0634,129.2197,129.3571,21279.0
2019-09-24 11:30:00,131.96,131.96,131.36,131.68,8201.0,129.4454,129.4454,128.8568,129.1707,8201.0
2019-09-24 12:00:00,131.68,132.17,131.55,131.64,12070.0,129.1707,129.6514,129.0432,129.1315,12070.0
2019-09-24 12:30:00,131.63,131.63,130.81,131.12,11247.0,129.1216,129.1216,128.3173,128.6214,11247.0
2019-09-24 13:00:00,131.19,132.2,131.18,131.91,10756.0,128.69,129.6808,128.6802,129.3963,10756.0
2019-09-24 13:30:00,132.17,132.17,131.33,131.37,5651.0,129.6514,129.6514,128.8274,128.8666,5651.0
2019-09-24 14:00:00,131.55,132.46,131.06,132.14,21846.0,129.0432,129.9358,128.5625,129.6219,21846.0
2019-09-24 14:30:00,132.02,132.25,130.31,130.31,15487.0,129.5042,129.7298,127.8268,127.8268,15487.0
2019-09-24 15:00:00,130.42,131.01,130.4,130.71,16454.0,127.9347,128.5135,127.9151,128.2192,16454.0
2019-09-24 15:30:00,130.75,131.06,130.37,130.63,50016.0,128.2584,128.5625,127.8857,128.1407,50016.0
2019-09-25 09:30:00,130.43,133.86,130.43,130.57,30056.0,127.9445,131.3092,127.9445,128.0818,30056.0
2019-09-25 10:00:00,130.59,132.31,130.32,131.16,15262.0,128.1015,129.7887,127.8366,128.6606,15262.0
2019-09-25 10:30:00,130.81,131.0,130.45,130.66,21631.0,128.3173,128.5037,127.9641,128.1701,21631.0
2019-09-25 11:00:00,130.77,130.86,130.47,130.71,43793.0,128.278,128.3663,127.9838,128.2192,43793.0
2019-09-25 11:30:00,130.72,130.99,130.46,130.58,40409.0,128.229,128.4938,127.9739,128.0917,40409.0
2019-09-25 12:00:00,130.57,130.77,130.36,130.56,71176.0,128.0818,128.278,127.8758,128.072,71176.0
2019-09-25 12:30:00,130.56,131.81,130.36,131.22,58466.0,128.072,129.2982,127.8758,128.7195,58466.0
2019-09-25 13:00:00,131.25,131.49,130.33,130.33,35161.0,128.7489,128.9843,127.8464,127.8464,35161.0
2019-09-25 13:30:00,130.42,130.54,130.34,130.52,23353.0,127.9347,128.0524,127.8562,128.0328,23353.0
2019-09-25 14:00:00,130.5,131.16,130.32,130.5,76336.0,128.0132,128.6606,127.8366,128.0132,76336.0
2019-09-25 14:30:00,130.54,130.83,130.44,130.51,103850.0,128.0524,128.3369,127.9543,128.023,103850.0
2019-09-25 15:00:00,130.53,130.61,130.4,130.5,66563.0,128.0426,128.1211,127.9151,128.0132,66563.0
2019-09-25 15:30:00,130.5,130.68,130.1,130.2,85067.0,128.0132,128.1898,127.6208,127.7189,85067.0
2019-09-26 09:30:00,131.13,132.9,130.31,132.55,42794.0,128.6312,130.3674,127.8268,130.0241,42794.0
2019-09-26 10:00:00,132.69,132.75,131.79,131.93,19228.0,130.1614,130.2203,129.2786,129.4159,19228.0
2019-09-26 10:30:00,131.92,132.15,131.03,131.14,46930.0,129.4061,129.6317,128.5331,128.641,46930.0
2019-09-26 11:00:00,131.11,131.7,130.32,130.68,80383.0,128.6116,129.1903,127.8366,128.1898,80383.0
2019-09-26 11:30:00,130.85,131.35,130.41,130.53,104682.0,128.3565,128.847,127.9249,128.0426,104682.0
2019-09-26 12:00:00,130.55,130.78,130.44,130.51,124378.0,128.0622,128.2878,127.9543,128.023,124378.0
2019-09-26 12:30:00,130.5,130.66,130.35,130.64,87038.0,128.0132,128.1701,127.866,128.1505,87038.0
2019-09-26 13:00:00,130.77,131.28,130.39,130.72,83609.0,128.278,128.7783,127.9053,128.229,83609.0
2019-09-26 13:30:00,130.69,130.98,130.63,130.8,35079.0,128.1996,128.484,128.1407,128.3075,35079.0
2019-09-26 14:00:00,130.8,131.22,130.76,131.08,60832.0,128.3075,128.7195,128.2682,128.5821,60832.0
2019-09-26 14:30:00,131.1,131.1,130.78,130.94,23109.0,128.6017,128.6017,128.2878,128.4448,23109.0
2019-09-26 15:00:00,130.89,131.1,130.77,130.84,33300.0,128.3957,128.6017,128.278,128.3467,33300.0
2019-09-26 15:30:00,130.87,131.03,130.55,130.66,86634.0,128.3761,128.5331,128.0622,128.1701,86634.0
2019-09-27 09:30:00,131.92,131.92,129.69,129.81,59237.0,129.4061,129.4061,127.2186,127.3363,59237.0
2019-09-27 10:00:00,129.91,130.38,129.26,129.71,141572.0,127.4344,127.8955,126.7968,127.2382,141572.0
2019-09-27 10:30:00,129.71,132.88,129.7,132.86,41100.0,127.2382,130.3478,127.2284,130.3282,41100.0
2019-09-27 11:00:00,132.71,133.08,131.9,132.03,16121.0,130.1811,130.544,129.3865,129.514,16121.0
2019-09-27 11:30:00,132.11,132.63,130.86,132.09,10154.0,129.5925,130.1026,128.3663,129.5729,10154.0
2019-09-27 12:00:00,132.0,132.86,131.81,132.86,6693.0,129.4846,130.3282,129.2982,130.3282,6693.0
2019-09-27 12:30:00,132.66,133.12,132.1,132.1,10212.0,130.132,130.5833,129.5827,129.5827,10212.0
2019-09-27 13:00:00,132.09,132.76,132.08,132.7,3444.0,129.5729,130.2301,129.5631,130.1713,3444.0
2019-09-27 13:30:00,132.56,132.79,131.71,132.12,12193.0,130.0339,130.2595,129.2001,129.6023,12193.0
2019-09-27 14:00:00,132.36,132.48,131.94,132.4,6637.0,129.8377,129.9554,129.4257,129.877,6637.0
2019-09-27 14:30:00,132.4,132.7,131.88,132.25,11947.0,129.877,130.1713,129.3669,129.7298,11947.0
2019-09-27 15:00:00,132.13,132.56,132.11,132.42,15605.0,129.6121,130.0339,129.5925,129.8966,15605.0
2019-09-27 15:30:00,132.42,132.62,132.03,132.35,93502.0,129.8966,130.0928,129.514,129.8279,93502.0
2019-09-30 09:30:00,132.03,134.41,132.03,134.01,35879.0,129.514,131.8487,129.514,131.4563,35879.0
2019-09-30 10:00:00,134.06,134.85,133.69,134.0,38514.0,131.5053,132.2803,131.1424,131.4465,38514.0
2019-09-30 10:30:00,134.01,134.05,133.69,133.96,12496.0,131.4563,131.4955,131.1424,131.4072,12496.0
2019-09-30 11:00:00,133.92,134.64,133.72,134.36,39838.0,131.368,132.0743,131.1718,131.7996,39838.0
2019-09-30 11:30:00,134.53,134.6,133.89,134.32,31320.0,131.9664,132.0351,131.3386,131.7604,31320.0
2019-09-30 12:00:00,134.36,134.99,134.05,134.7,59802.0,131.7996,132.4176,131.4955,132.1331,59802.0
2019-09-30 12:30:00,134.75,135.01,134.48,134.9,11667.0,132.1822,132.4372,131.9173,132.3293,11667.0
2019-09-30 13:00:00,135.05,135.66,134.96,135.29,9422.0,132.4765,133.0749,132.3882,132.7119,9422.0
2019-09-30 13:30:00,135.3,135.61,135.16,135.42,22997.0,132.7217,133.0258,132.5844,132.8394,22997.0
2019-09-30 14:00:00,135.45,135.78,135.11,135.24,20913.0,132.8689,133.1926,132.5353,132.6629,20913.0
2019-09-30 14:30:00,135.18,135.41,135.12,135.15,12154.0,132.604,132.8296,132.5451,132.5746,12154.0
2019-09-30 15:00:00,135.13,135.2,134.89,134.93,17777.0,132.555,132.6236,132.3195,132.3588,17777.0
2019-09-30 15:30:00,134.96,135.07,134.5,134.81,49973.0,132.3882,132.4961,131.937,132.241,49973.0
2019-10-01 09:30:00,135.73,137.03,135.73,136.5,20657.0,133.1435,134.4187,133.1435,133.8988,20657.0
2019-10-01 10:00:00,136.39,136.39,133.62,133.9,18607.0,133.7909,133.7909,131.0737,131.3484,18607.0
2019-10-01 10:30:00,134.03,134.03,133.48,133.69,8138.0,131.4759,131.4759,130.9364,131.1424,8138.0
2019-10-01 11:00:00,133.7,133.7,132.94,133.5,22277.0,131.1522,131.1522,130.4067,130.956,22277.0
2019-10-01 11:30:00,133.49,133.84,132.82,132.82,8820.0,130.9462,131.2895,130.289,130.289,8820.0
2019-10-01 12:00:00,132.91,133.04,132.56,132.63,5473.0,130.3773,130.5048,130.0339,130.1026,5473.0
2019-10-01 12:30:00,132.55,132.9,132.27,132.31,7210.0,130.0241,130.3674,129.7495,129.7887,7210.0
2019-10-01 13:00:00,132.26,132.26,130.88,131.06,22066.0,129.7396,129.7396,128.3859,128.5625,22066.0
2019-10-01 13:30:00,131.06,131.34,130.61,130.63,23250.0,128.5625,128.8372,128.1211,128.1407,23250.0
2019-10-01 14:00:00,130.59,130.72,129.53,129.66,17092.0,128.1015,128.229,127.0617,127.1892,17092.0
2019-10-01 14:30:00,129.78,130.66,129.71,130.51,11022.0,127.3069,128.1701,127.2382,128.023,11022.0
2019-10-01 15:00:00,130.52,130.61,130.02,130.02,18160.0,128.0328,128.1211,127.5423,127.5423,18160.0
2019-10-01 15:30:00,130.08,130.17,129.0,129.46,101256.0,127.6012,127.6895,126.5418,126.993,101256.0
2019-10-02 09:30:00,106.4,111.98,105.95,108.14,284230.0,104.3724,109.8461,103.931,106.0793,284230.0
2019-10-02 10:00:00,108.17,117.39,108.17,114.71,315197.0,106.1087,115.153,106.1087,112.5241,315197.0
2019-10-02 10:30:00,114.53,117.26,113.55,116.32,251996.0,112.3475,115.0255,111.3862,114.1034,251996.0
2019-10-02 11:00:00,116.0,116.34,112.21,114.41,142120.0,113.7895,114.123,110.0717,112.2298,142120.0
2019-10-02 11:30:00,114.41,115.68,113.18,114.0,154986.0,112.2298,113.4756,111.0232,111.8276,154986.0
2019-10-02 12:00:00,114.0,114.6,112.26,112.98,94493.0,111.8276,112.4162,110.1208,110.827,94493.0
2019-10-02 12:30:00,112.65,112.94,111.94,112.02,110190.0,110.5033,110.7878,109.8069,109.8853,110190.0
2019-10-02 13:00:00,112.28,112.95,111.88,112.23,188051.0,110.1404,110.7976,109.748,110.0913,188051.0
2019-10-02 13:30:00,112.48,114.15,111.4,112.0,250542.0,110.3366,111.9747,109.2772,109.8657,250542.0
2019-10-02 14:00:00,112.0,115.7,111.9,115.12,212189.0,109.8657,113.4952,109.7676,112.9263,212189.0
2019-10-02 14:30:00,115.47,116.67,114.4,115.15,89139.0,113.2696,114.4467,112.22,112.9557,89139.0
2019-10-02 15:00:00,115.06,115.92,114.8,115.3,118679.0,112.8674,113.711,112.6124,113.1028,118679.0
2019-10-02 15:30:00,115.26,115.9,114.59,114.97,240088.0,113.0636,113.6914,112.4064,112.7791,240088.0
2019-10-03 09:30:00,115.69,120.41,115.65,118.92,127480.0,113.4854,118.1155,113.4462,116.6539,127480.0
2019-10-03 10:00:00,118.68,118.74,116.93,117.87,76176.0,116.4184,116.4773,114.7018,115.6239,76176.0
2019-10-03 10:30:00,117.84,118.08,117.02,117.89,61165.0,115.5944,115.8299,114.7901,115.6435,61165.0
2019-10-03 11:00:00,117.85,119.38,117.83,119.03,101547.0,115.6042,117.1051,115.5846,116.7618,101547.0
2019-10-03 11:30:00,119.16,119.16,118.2,118.53,30757.0,116.8893,116.8893,115.9476,116.2713,30757.0
2019-10-03 12:00:00,118.55,119.67,118.26,119.51,21962.0,116.2909,117.3896,116.0064,117.2326,21962.0
2019-10-03 12:30:00,119.48,120.12,119.33,120.0,36555.0,117.2032,117.831,117.056,117.7133,36555.0
2019-10-03 13:00:00,120.04,120.45,119.82,119.88,20688.0,117.7525,118.1547,117.5367,117.5956,20688.0
2019-10-03 13:30:00,119.9,120.5,119.43,120.22,57658.0,117.6152,118.2037,117.1541,117.9291,57658.0
2019-10-03 14:00:00,120.24,120.86,119.98,120.53,25301.0,117.9487,118.5569,117.6937,118.2332,25301.0
2019-10-03 14:30:00,120.62,120.7,119.11,119.7,43579.0,118.3215,118.3999,116.8402,117.419,43579.0
2019-10-03 15:00:00,119.7,119.92,119.51,119.72,31258.0,117.419,117.6348,117.2326,117.4386,31258.0
2019-10-03 15:30:00,119.71,120.41,119.12,120.15,89610.0,117.4288,118.1155,116.85,117.8604,89610.0
2019-10-04 09:30:00,120.18,120.52,117.99,118.8,33126.0,117.8898,118.2234,115.7416,116.5361,33126.0
2019-10-04 10:00:00,118.92,119.73,118.76,119.42,40548.0,116.6539,117.4484,116.4969,117.1443,40548.0
2019-10-04 10:30:00,119.37,119.48,119.06,119.29,29752.0,117.0953,117.2032,116.7912,117.0168,29752.0
2019-10-04 11:00:00,119.3,119.3,118.81,118.98,37273.0,117.0266,117.0266,116.5459,116.7127,37273.0
2019-10-04 11:30:00,118.89,120.0,118.88,119.87,46850.0,116.6244,117.7133,116.6146,117.5857,46850.0
2019-10-04 12:00:00,119.88,120.89,119.87,120.69,15347.0,117.5956,118.5863,117.5857,118.3901,15347.0
2019-10-04 12:30:00,120.63,120.67,120.0,120.0,9067.0,118.3313,118.3705,117.7133,117.7133,9067.0
2019-10-04 13:00:00,119.96,120.4,119.83,120.29,16171.0,117.674,118.1056,117.5465,117.9977,16171.0
2019-10-04 13:30:00,120.37,121.09,120.37,120.63,19429.0,118.0762,118.7825,118.0762,118.3313,19429.0
2019-10-04 14:00:00,120.63,121.08,120.58,120.92,12707.0,118.3313,118.7727,118.2822,118.6157,12707.0
2019-10-04 14:30:00,120.84,120.98,120.4,120.69,17014.0,118.5373,118.6746,118.1056,118.3901,17014.0
2019-10-04 15:00:00,120.69,121.05,120.59,120.97,16982.0,118.3901,118.7433,118.292,118.6648,16982.0
2019-10-04 15:30:00,121.06,121.27,120.85,121.15,85070.0,118.7531,118.9591,118.5471,118.8414,85070.0
2019-10-07 09:30:00,120.85,121.03,119.33,120.83,19105.0,118.5471,118.7236,117.056,118.5275,19105.0
2019-10-07 10:00:00,120.88,122.12,120.88,121.5,12915.0,118.5765,119.7929,118.5765,119.1847,12915.0
2019-10-07 10:30:00,121.64,121.7,120.59,120.9,20960.0,119.322,119.3809,118.292,118.5961,20960.0
2019-10-07 11:00:00,121.05,121.75,120.9,121.39,8418.0,118.7433,119.4299,118.5961,119.0768,8418.0
2019-10-07 11:30:00,121.42,121.6,121.29,121.44,9397.0,119.1062,119.2828,118.9787,119.1258,9397.0
2019-10-07 12:00:00,121.47,121.51,120.77,121.11,15945.0,119.1553,119.1945,118.4686,118.8021,15945.0
2019-10-07 12:30:00,121.26,121.27,120.8,121.0,7350.0,118.9493,118.9591,118.498,118.6942,7350.0
2019-10-07 13:00:00,121.07,121.13,120.27,120.53,8345.0,118.7629,118.8217,117.9781,118.2332,8345.0
2019-10-07 13:30:00,120.43,121.41,120.43,121.39,7485.0,118.1351,119.0964,118.1351,119.0768,7485.0
2019-10-07 14:00:00,121.45,121.45,120.56,120.9,13666.0,119.1356,119.1356,118.2626,118.5961,13666.0
2019-10-07 14:30:00,120.9,120.9,120.03,120.28,12123.0,118.5961,118.5961,117.7427,117.9879,12123.0
2019-10-07 15:00:00,120.3,120.38,119.69,120.14,16030.0,118.0076,118.086,117.4092,117.8506,16030.0
2019-10-07 15:30:00,120.16,120.17,119.39,119.45,64190.0,117.8702,117.88,117.1149,117.1738,64190.0
2019-10-08 09:30:00,118.0,118.32,116.24,117.12,17851.0,115.7514,116.0653,114.0249,114.8882,17851.0
2019-10-08 10:00:00,117.01,118.62,116.6,117.76,13376.0,114.7802,116.3596,114.3781,115.516,13376.0
2019-10-08 10:30:00,117.94,118.74,117.84,118.62,13711.0,115.6925,116.4773,115.5944,116.3596,13711.0
2019-10-08 11:00:00,118.84,119.1,118.31,118.31,18255.0,116.5754,116.8304,116.0555,116.0555,18255.0
2019-10-08 11:30:00,118.44,118.44,117.68,117.91,14624.0,116.183,116.183,115.4375,115.6631,14624.0
2019-10-08 12:00:00,117.89,118.49,117.59,118.36,14764.0,115.6435,116.232,115.3492,116.1045,14764.0
2019-10-08 12:30:00,118.32,119.03,118.14,118.14,15671.0,116.0653,116.7618,115.8887,115.8887,15671.0
2019-10-08 13:00:00,118.16,118.69,118.16,118.49,13999.0,115.9083,116.4282,115.9083,116.232,13999.0
2019-10-08 13:30:00,118.44,118.86,118.35,118.55,19293.0,116.183,116.595,116.0947,116.2909,19293.0
2019-10-08 14:00:00,118.55,118.55,117.88,118.0,17901.0,116.2909,116.2909,115.6337,115.7514,17901.0
2019-10-08 14:30:00,118.19,118.64,117.39,117.52,19193.0,115.9378,116.3792,115.153,115.2805,19193.0
2019-10-08 15:00:00,117.67,118.09,117.43,117.5,35682.0,115.4277,115.8397,115.1922,115.2609,35682.0
2019-10-08 15:30:00,117.44,117.91,116.99,117.15,62387.0,115.2021,115.6631,114.7606,114.9176,62387.0
2019-10-09 09:30:00,118.67,119.83,117.4,117.43,18928.0,116.4086,117.5465,115.1628,115.1922,18928.0
2019-10-09 10:00:00,117.65,118.62,117.54,118.47,11558.0,115.4081,116.3596,115.3001,116.2124,11558.0
2019-10-09 10:30:00,118.47,118.6,118.09,118.3,6104.0,116.2124,116.3399,115.8397,116.0457,6104.0
2019-10-09 11:00:00,118.35,118.46,117.84,118.3,7356.0,116.0947,116.2026,115.5944,116.0457,7356.0
2019-10-09 11:30:00,118.21,118.61,118.21,118.22,9167.0,115.9574,116.3498,115.9574,115.9672,9167.0
2019-10-09 12:00:00,118.2,118.5,118.18,118.19,6241.0,115.9476,116.2419,115.928,115.9378,6241.0
2019-10-09 12:30:00,118.27,118.32,117.98,118.2,5790.0,116.0162,116.0653,115.7318,115.9476,5790.0
2019-10-09 13:00:00,118.24,118.54,118.07,118.29,10358.0,115.9868,116.2811,115.82,116.0359,10358.0
2019-10-09 13:30:00,118.31,118.55,118.09,118.17,6029.0,116.0555,116.2909,115.8397,115.9181,6029.0
2019-10-09 14:00:00,118.26,118.34,118.07,118.27,6926.0,116.0064,116.0849,115.82,116.0162,6926.0
2019-10-09 14:30:00,118.27,118.92,118.15,118.91,9025.0,116.0162,116.6539,115.8985,116.644,9025.0
2019-10-09 15:00:00,118.89,118.99,118.77,118.9,11954.0,116.6244,116.7225,116.5067,116.6342,11954.0
2019-10-09 15:30:00,118.99,119.08,118.14,118.65,38567.0,116.7225,116.8108,115.8887,116.389,38567.0
2019-10-10 09:30:00,118.86,120.91,118.61,120.19,8071.0,116.595,118.6059,116.3498,117.8996,8071.0
2019-10-10 10:00:00,120.51,121.03,120.04,120.65,13020.0,118.2136,118.7236,117.7525,118.3509,13020.0
2019-10-10 10:30:00,120.82,121.47,120.65,121.47,15559.0,118.5176,119.1553,118.3509,119.1553,15559.0
2019-10-10 11:00:00,121.55,121.82,120.9,120.98,12746.0,119.2337,119.4986,118.5961,118.6746,12746.0
2019-10-10 11:30:00,120.89,121.05,120.6,120.68,4993.0,118.5863,118.7433,118.3018,118.3803,4993.0
2019-10-10 12:00:00,120.52,121.75,120.34,120.99,24360.0,118.2234,119.4299,118.0468,118.6844,24360.0
2019-10-10 12:30:00,120.9,120.91,119.93,120.25,12350.0,118.5961,118.6059,117.6446,117.9585,12350.0
2019-10-10 13:00:00,120.48,120.57,120.04,120.34,5026.0,118.1841,118.2724,117.7525,118.0468,5026.0
2019-10-10 13:30:00,120.2,120.7,119.92,120.42,6115.0,117.9095,118.3999,117.6348,118.1253,6115.0
2019-10-10 14:00:00,120.32,120.65,119.55,120.04,8831.0,118.0272,118.3509,117.2718,117.7525,8831.0
2019-10-10 14:30:00,120.02,120.34,119.82,120.08,8264.0,117.7329,118.0468,117.5367,117.7917,8264.0
2019-10-10 15:00:00,120.08,120.38,119.87,120.18,8200.0,117.7917,118.086,117.5857,117.8898,8200.0
2019-10-10 15:30:00,120.17,120.53,119.88,120.17,56205.0,117.88,118.2332,117.5956,117.88,56205.0
2019-10-11 09:30:00,122.55,124.23,122.55,123.77,16098.0,120.2147,121.8627,120.2147,121.4114,16098.0
2019-10-11 10:00:00,123.29,123.97,122.86,123.56,7508.0,120.9406,121.6076,120.5188,121.2054,7508.0
2019-10-11 10:30:00,123.59,124.0,123.03,123.13,9744.0,121.2349,121.637,120.6855,120.7836,9744.0
2019-10-11 11:00:00,123.3,123.87,123.14,123.71,5688.0,120.9504,121.5095,120.7934,121.3526,5688.0
2019-10-11 11:30:00,123.7,123.99,122.49,122.64,8820.0,121.3428,121.6272,120.1558,120.303,8820.0
2019-10-11 12:00:00,122.62,122.77,121.86,122.48,10050.0,120.2833,120.4305,119.5378,120.146,10050.0
2019-10-11 12:30:00,122.55,122.88,122.2,122.69,6635.0,120.2147,120.5384,119.8713,120.352,6635.0
2019-10-11 13:00:00,122.76,122.81,122.14,122.53,4600.0,120.4207,120.4697,119.8125,120.1951,4600.0
2019-10-11 13:30:00,122.7,123.75,122.69,123.4,11919.0,120.3618,121.3918,120.352,121.0485,11919.0
2019-10-11 14:00:00,123.36,123.49,123.15,123.34,6046.0,121.0092,121.1368,120.8032,120.9896,6046.0
2019-10-11 14:30:00,123.38,123.65,123.1,123.44,12849.0,121.0289,121.2937,120.7542,121.0877,12849.0
2019-10-11 15:00:00,123.57,123.79,123.16,123.19,9641.0,121.2152,121.431,120.8131,120.8425,9641.0
2019-10-11 15:30:00,123.09,123.29,121.74,121.99,76700.0,120.7444,120.9406,119.4201,119.6653,76700.0
2019-10-14 09:30:00,121.43,122.41,121.32,122.04,10219.0,119.116,120.0773,119.0081,119.7144,10219.0
2019-10-14 10:00:00,122.26,122.57,121.59,121.65,13954.0,119.9302,120.2343,119.273,119.3318,13954.0
2019-10-14 10:30:00,121.65,122.61,121.52,122.57,8079.0,119.3318,120.2735,119.2043,120.2343,8079.0
2019-10-14 11:00:00,122.59,122.96,122.15,122.54,4950.0,120.2539,120.6169,119.8223,120.2049,4950.0
2019-10-14 11:30:00,122.65,122.93,122.47,122.63,5999.0,120.3128,120.5874,120.1362,120.2932,5999.0
2019-10-14 12:00:00,122.7,123.05,122.7,122.75,4937.0,120.3618,120.7051,120.3618,120.4109,4937.0
2019-10-14 12:30:00,122.83,122.84,122.39,122.39,4791.0,120.4893,120.4992,120.0577,120.0577,4791.0
2019-10-14 13:00:00,122.45,122.63,122.28,122.49,3319.0,120.1166,120.2932,119.9498,120.1558,3319.0
2019-10-14 13:30:00,122.42,122.55,122.21,122.54,4900.0,120.0872,120.2147,119.8812,120.2049,4900.0
2019-10-14 14:00:00,122.56,122.95,122.56,122.56,3111.0,120.2245,120.6071,120.2245,120.2245,3111.0
2019-10-14 14:30:00,122.67,122.7,122.37,122.44,4235.0,120.3324,120.3618,120.0381,120.1068,4235.0
2019-10-14 15:00:00,122.42,122.61,122.11,122.25,18824.0,120.0872,120.2735,119.7831,119.9204,18824.0
2019-10-14 15:30:00,122.21,122.27,121.93,122.04,37964.0,119.8812,119.94,119.6065,119.7144,37964.0
2019-10-15 09:30:00,122.71,123.37,122.34,122.91,15451.0,120.3716,121.0191,120.0087,120.5678,15451.0
2019-10-15 10:00:00,122.78,123.49,122.78,123.08,20312.0,120.4403,121.1368,120.4403,120.7346,20312.0
2019-10-15 10:30:00,123.19,125.18,123.19,125.06,19360.0,120.8425,122.7946,120.8425,122.6768,19360.0
2019-10-15 11:00:00,125.05,125.07,124.62,124.92,14117.0,122.667,122.6867,122.2452,122.5395,14117.0
2019-10-15 11:30:00,125.01,125.07,124.57,124.96,12541.0,122.6278,122.6867,122.1962,122.5788,12541.0
2019-10-15 12:00:00,124.95,125.44,124.95,125.26,10139.0,122.5689,123.0496,122.5689,122.873,10139.0
2019-10-15 12:30:00,125.25,125.37,124.86,124.95,16893.0,122.8632,122.9809,122.4807,122.5689,16893.0
2019-10-15 13:00:00,124.93,124.93,124.48,124.6,22359.0,122.5493,122.5493,122.1079,122.2256,22359.0
2019-10-15 13:30:00,124.59,125.0,124.51,125.0,9171.0,122.2158,122.618,122.1373,122.618,9171.0
2019-10-15 14:00:00,125.0,125.04,124.88,124.94,17816.0,122.618,122.6572,122.5003,122.5591,17816.0
2019-10-15 14:30:00,124.92,124.97,124.23,124.31,15882.0,122.5395,122.5886,121.8627,121.9411,15882.0
2019-10-15 15:00:00,124.3,124.64,124.22,124.64,19689.0,121.9313,122.2648,121.8529,122.2648,19689.0
2019-10-15 15:30:00,124.63,124.93,124.17,124.77,67479.0,122.255,122.5493,121.8038,122.3924,67479.0
2019-10-16 09:30:00,120.34,124.09,119.6,122.72,57714.0,118.0468,121.7253,117.3209,120.3814,57714.0
2019-10-16 10:00:00,122.65,123.67,122.04,123.46,15158.0,120.3128,121.3133,119.7144,121.1073,15158.0
2019-10-16 10:30:00,123.55,124.08,123.39,123.78,10063.0,121.1956,121.7155,121.0387,121.4212,10063.0
2019-10-16 11:00:00,123.58,123.82,122.75,122.84,11651.0,121.225,121.4605,120.4109,120.4992,11651.0
2019-10-16 11:30:00,122.9,123.26,122.58,122.99,50126.0,120.558,120.9111,120.2441,120.6463,50126.0
2019-10-16 12:00:00,122.97,123.56,122.93,123.07,9758.0,120.6267,121.2054,120.5874,120.7248,9758.0
2019-10-16 12:30:00,123.07,123.39,122.83,123.27,15800.0,120.7248,121.0387,120.4893,120.921,15800.0
2019-10-16 13:00:00,123.27,123.3,122.94,123.13,9484.0,120.921,120.9504,120.5972,120.7836,9484.0
2019-10-16 13:30:00,123.25,123.32,122.6,122.75,16083.0,120.9013,120.97,120.2637,120.4109,16083.0
2019-10-16 14:00:00,122.85,122.87,122.19,122.2,15342.0,120.509,120.5286,119.8615,119.8713,15342.0
2019-10-16 14:30:00,122.28,123.06,122.27,122.83,12595.0,119.9498,120.715,119.94,120.4893,12595.0
2019-10-16 15:00:00,122.77,122.8,122.43,122.75,17338.0,120.4305,120.4599,120.097,120.4109,17338.0
2019-10-16 15:30:00,122.85,123.31,122.71,123.22,56081.0,120.509,120.9602,120.3716,120.8719,56081.0
2019-10-17 09:30:00,124.49,125.2,123.3,123.72,12951.0,122.2466,122.9438,121.078,121.4904,12951.0
2019-10-17 10:00:00,123.65,124.58,123.39,123.89,13790.0,121.4217,122.3349,121.1664,121.6574,13790.0
2019-10-17 10:30:00,123.91,124.0,122.48,122.78,17740.0,121.677,121.7654,120.2728,120.5674,17740.0
2019-10-17 11:00:00,122.69,122.74,122.21,122.69,17194.0,120.479,120.5281,120.0077,120.479,17194.0
2019-10-17 11:30:00,122.7,122.83,122.25,122.45,9324.0,120.4888,120.6165,120.0469,120.2433,9324.0
2019-10-17 12:00:00,122.57,122.72,121.9,122.05,44490.0,120.3612,120.5085,119.7032,119.8505,44490.0
2019-10-17 12:30:00,122.14,122.51,122.13,122.51,8008.0,119.9389,120.3022,119.9291,120.3022,8008.0
2019-10-17 13:00:00,122.62,123.07,122.55,123.07,6146.0,120.4103,120.8522,120.3415,120.8522,6146.0
2019-10-17 13:30:00,123.06,123.27,122.93,123.06,6937.0,120.8423,121.0486,120.7147,120.8423,6937.0
2019-10-17 14:00:00,123.0,123.25,122.82,123.25,9493.0,120.7834,121.0289,120.6067,121.0289,9493.0
2019-10-17 14:30:00,123.25,123.62,123.23,123.34,6347.0,121.0289,121.3922,121.0093,121.1173,6347.0
2019-10-17 15:00:00,123.32,123.65,122.96,123.1,15358.0,121.0977,121.4217,120.7441,120.8816,15358.0
2019-10-17 15:30:00,123.21,123.31,122.84,123.23,45212.0,120.9896,121.0878,120.6263,121.0093,45212.0
2019-10-18 09:30:00,122.68,123.89,122.68,123.61,11297.0,120.4692,121.6574,120.4692,121.3824,11297.0
2019-10-18 10:00:00,123.77,123.91,123.15,123.18,12643.0,121.5395,121.677,120.9307,120.9602,12643.0
2019-10-18 10:30:00,123.17,123.6,123.14,123.48,4647.0,120.9504,121.3726,120.9209,121.2548,4647.0
2019-10-18 11:00:00,123.52,124.3,123.49,123.71,16381.0,121.294,122.06,121.2646,121.4806,16381.0
2019-10-18 11:30:00,123.69,123.79,123.05,123.05,12507.0,121.461,121.5592,120.8325,120.8325,12507.0
2019-10-18 12:00:00,123.05,123.49,122.13,122.63,27349.0,120.8325,121.2646,119.9291,120.4201,27349.0
2019-10-18 12:30:00,122.6,122.96,122.42,122.63,7377.0,120.3906,120.7441,120.2139,120.4201,7377.0
2019-10-18 13:00:00,122.58,123.11,122.58,123.11,4506.0,120.371,120.8914,120.371,120.8914,4506.0
2019-10-18 13:30:00,123.14,123.56,123.14,123.45,3101.0,120.9209,121.3333,120.9209,121.2253,3101.0
2019-10-18 14:00:00,123.44,123.54,123.14,123.3,6076.0,121.2155,121.3137,120.9209,121.078,6076.0
2019-10-18 14:30:00,123.25,123.36,123.12,123.23,7187.0,121.0289,121.1369,120.9013,121.0093,7187.0
2019-10-18 15:00:00,123.26,123.26,122.75,122.83,16451.0,121.0387,121.0387,120.5379,120.6165,16451.0
2019-10-18 15:30:00,122.84,123.43,122.8,122.95,39638.0,120.6263,121.2057,120.587,120.7343,39638.0
2019-10-21 09:30:00,123.85,124.95,123.8,124.78,7084.0,121.6181,122.6983,121.569,122.5313,7084.0
2019-10-21 10:00:00,124.85,124.85,123.68,124.36,8045.0,122.6001,122.6001,121.4512,122.1189,8045.0
2019-10-21 10:30:00,124.46,124.62,123.96,124.6,10944.0,122.2171,122.3742,121.7261,122.3546,10944.0
2019-10-21 11:00:00,124.65,125.22,124.65,125.11,7244.0,122.4037,122.9634,122.4037,122.8554,7244.0
2019-10-21 11:30:00,125.12,125.12,124.86,124.91,3412.0,122.8652,122.8652,122.6099,122.659,3412.0
2019-10-21 12:00:00,124.67,125.0,124.67,125.0,4610.0,122.4233,122.7474,122.4233,122.7474,4610.0
2019-10-21 12:30:00,125.01,125.29,125.0,125.03,6400.0,122.7572,123.0321,122.7474,122.7768,6400.0
2019-10-21 13:00:00,125.06,125.06,124.5,124.59,2500.0,122.8063,122.8063,122.2564,122.3448,2500.0
2019-10-21 13:30:00,124.61,124.61,124.3,124.49,5474.0,122.3644,122.3644,122.06,122.2466,5474.0
2019-10-21 14:00:00,124.54,124.81,124.44,124.55,16499.0,122.2957,122.5608,122.1975,122.3055,16499.0
2019-10-21 14:30:00,124.54,124.54,123.83,123.95,33295.0,122.2957,122.2957,121.5985,121.7163,33295.0
2019-10-21 15:00:00,123.95,124.04,123.36,123.63,16023.0,121.7163,121.8047,121.1369,121.4021,16023.0
2019-10-21 15:30:00,123.54,123.91,123.47,123.84,46688.0,121.3137,121.677,121.2449,121.6083,46688.0
2019-10-22 09:30:00,124.0,124.0,122.68,123.66,7195.0,121.7654,121.7654,120.4692,121.4315,7195.0
2019-10-22 10:00:00,123.67,124.26,123.61,123.9,64168.0,121.4413,122.0207,121.3824,121.6672,64168.0
2019-10-22 10:30:00,124.18,124.18,123.71,123.76,15614.0,121.9422,121.9422,121.4806,121.5297,15614.0
2019-10-22 11:00:00,123.59,124.33,123.59,124.09,16075.0,121.3628,122.0894,121.3628,121.8538,16075.0
2019-10-22 11:30:00,124.08,124.96,124.08,124.89,11520.0,121.844,122.7081,121.844,122.6394,11520.0
2019-10-22 12:00:00,124.83,125.32,124.83,125.18,11369.0,122.5804,123.0616,122.5804,122.9241,11369.0
2019-10-22 12:30:00,125.3,125.48,125.17,125.35,10875.0,123.042,123.2187,122.9143,123.0911,10875.0
2019-10-22 13:00:00,125.34,125.68,125.27,125.56,14496.0,123.0812,123.4151,123.0125,123.2973,14496.0
2019-10-22 13:30:00,125.57,125.94,125.5,125.92,11524.0,123.3071,123.6704,123.2384,123.6508,11524.0
2019-10-22 14:00:00,125.92,126.87,125.92,126.79,12533.0,123.6508,124.5837,123.6508,124.5051,12533.0
2019-10-22 14:30:00,126.84,126.84,125.79,125.79,15093.0,124.5542,124.5542,123.5231,123.5231,15093.0
2019-10-22 15:00:00,125.77,125.77,125.41,125.66,10977.0,123.5035,123.5035,123.15,123.3955,10977.0
2019-10-22 15:30:00,125.69,125.75,125.26,125.4,37956.0,123.4249,123.4839,123.0027,123.1402,37956.0
2019-10-23 09:30:00,125.26,126.85,125.19,126.49,10969.0,123.0027,124.564,122.934,124.2105,10969.0
2019-10-23 10:00:00,126.57,126.78,126.33,126.64,13868.0,124.2891,124.4953,124.0534,124.3578,13868.0
2019-10-23 10:30:00,126.71,126.84,126.48,126.6,4360.0,124.4266,124.5542,124.2007,124.3185,4360.0
2019-10-23 11:00:00,126.5,126.68,125.91,126.31,10604.0,124.2203,124.3971,123.641,124.0338,10604.0
2019-10-23 11:30:00,126.23,126.73,126.17,126.39,8104.0,123.9552,124.4462,123.8963,124.1123,8104.0
2019-10-23 12:00:00,126.38,127.23,126.34,127.23,16894.0,124.1025,124.9372,124.0632,124.9372,16894.0
2019-10-23 12:30:00,127.19,127.6,126.75,126.77,12053.0,124.8979,125.3005,124.4658,124.4855,12053.0
2019-10-23 13:00:00,126.88,127.12,126.87,127.12,6091.0,124.5935,124.8292,124.5837,124.8292,6091.0
2019-10-23 13:30:00,127.1,127.1,126.69,126.69,5854.0,124.8095,124.8095,124.4069,124.4069,5854.0
2019-10-23 14:00:00,126.73,126.73,126.53,126.71,5001.0,124.4462,124.4462,124.2498,124.4266,5001.0
2019-10-23 14:30:00,126.65,126.65,126.33,126.44,13561.0,124.3676,124.3676,124.0534,124.1614,13561.0
2019-10-23 15:00:00,126.41,126.85,126.41,126.62,14057.0,124.132,124.564,124.132,124.3382,14057.0
2019-10-23 15:30:00,126.65,127.33,126.56,127.23,33067.0,124.3676,125.0354,124.2793,124.9372,33067.0
2019-10-24 09:30:00,127.86,127.87,125.61,126.05,10339.0,125.5558,125.5657,123.3464,123.7785,10339.0
2019-10-24 10:00:00,125.97,126.07,125.13,125.16,3554.0,123.6999,123.7981,122.875,122.9045,3554.0
2019-10-24 10:30:00,125.04,125.38,124.6,124.85,26604.0,122.7867,123.1205,122.3546,122.6001,26604.0
2019-10-24 11:00:00,124.86,125.25,124.76,125.19,5155.0,122.6099,122.9929,122.5117,122.934,5155.0
2019-10-24 11:30:00,125.26,125.77,124.71,124.94,21784.0,123.0027,123.5035,122.4626,122.6885,21784.0
2019-10-24 12:00:00,124.96,125.29,123.66,124.1,18804.0,122.7081,123.0321,121.4315,121.8636,18804.0
2019-10-24 12:30:00,124.33,124.77,124.15,124.25,9704.0,122.0894,122.5215,121.9127,122.0109,9704.0
2019-10-24 13:00:00,124.47,124.52,124.32,124.48,3093.0,122.2269,122.276,122.0796,122.2367,3093.0
2019-10-24 13:30:00,124.47,124.58,124.28,124.28,6802.0,122.2269,122.3349,122.0404,122.0404,6802.0
2019-10-24 14:00:00,124.29,124.7,124.25,124.59,4782.0,122.0502,122.4528,122.0109,122.3448,4782.0
2019-10-24 14:30:00,124.59,124.65,124.37,124.37,7180.0,122.3448,122.4037,122.1287,122.1287,7180.0
2019-10-24 15:00:00,124.36,124.7,124.36,124.49,15819.0,122.1189,122.4528,122.1189,122.2466,15819.0
2019-10-24 15:30:00,124.5,124.5,124.05,124.33,48514.0,122.2564,122.2564,121.8145,122.0894,48514.0
2019-10-25 09:30:00,124.79,125.59,124.3,124.53,7327.0,122.5412,123.3267,122.06,122.2858,7327.0
2019-10-25 10:00:00,124.74,125.11,124.4,125.1,11335.0,122.4921,122.8554,122.1582,122.8456,11335.0
2019-10-25 10:30:00,124.96,125.42,124.86,125.15,6778.0,122.7081,123.1598,122.6099,122.8947,6778.0
2019-10-25 11:00:00,125.39,126.06,125.39,125.97,6186.0,123.1303,123.7883,123.1303,123.6999,6186.0
2019-10-25 11:30:00,126.04,126.09,125.72,125.75,5423.0,123.7686,123.8177,123.4544,123.4839,5423.0
2019-10-25 12:00:00,125.78,125.86,125.25,125.44,9246.0,123.5133,123.5919,122.9929,123.1794,9246.0
2019-10-25 12:30:00,125.46,125.5,125.13,125.22,3255.0,123.1991,123.2384,122.875,122.9634,3255.0
2019-10-25 13:00:00,125.21,125.26,124.99,125.25,5910.0,122.9536,123.0027,122.7376,122.9929,5910.0
2019-10-25 13:30:00,125.25,125.58,125.23,125.41,6499.0,122.9929,123.3169,122.9732,123.15,6499.0
2019-10-25 14:00:00,125.39,125.47,125.18,125.28,2381.0,123.1303,123.2089,122.9241,123.0223,2381.0
2019-10-25 14:30:00,125.24,125.34,125.13,125.14,6200.0,122.9831,123.0812,122.875,122.8849,6200.0
2019-10-25 15:00:00,125.09,125.55,125.01,125.16,13216.0,122.8358,123.2875,122.7572,122.9045,13216.0
2019-10-25 15:30:00,125.17,125.32,124.8,124.81,23664.0,122.9143,123.0616,122.551,122.5608,23664.0
2019-10-28 09:30:00,125.51,127.21,125.51,126.87,12553.0,123.2482,124.9175,123.2482,124.5837,12553.0
2019-10-28 10:00:00,126.92,127.22,126.63,127.04,12597.0,124.6328,124.9274,124.348,124.7506,12597.0
2019-10-28 10:30:00,127.21,127.33,126.64,126.99,12815.0,124.9175,125.0354,124.3578,124.7015,12815.0
2019-10-28 11:00:00,126.95,127.89,126.9,127.59,11948.0,124.6622,125.5853,124.6131,125.2907,11948.0
2019-10-28 11:30:00,127.73,127.78,127.33,127.56,11516.0,125.4282,125.4773,125.0354,125.2612,11516.0
2019-10-28 12:00:00,127.66,128.29,127.62,128.13,10300.0,125.3594,125.9781,125.3202,125.821,10300.0
2019-10-28 12:30:00,128.13,128.2,127.7,127.72,9090.0,125.821,125.8897,125.3987,125.4184,9090.0
2019-10-28 13:00:00,127.75,127.84,127.39,127.73,7408.0,125.4478,125.5362,125.0943,125.4282,7408.0
2019-10-28 13:30:00,127.66,127.7,127.33,127.56,10085.0,125.3594,125.3987,125.0354,125.2612,10085.0
2019-10-28 14:00:00,127.64,128.31,127.64,128.07,6782.0,125.3398,125.9977,125.3398,125.7621,6782.0
2019-10-28 14:30:00,127.99,128.21,127.85,127.94,12143.0,125.6835,125.8995,125.546,125.6344,12143.0
2019-10-28 15:00:00,127.92,128.07,127.79,127.95,19372.0,125.6148,125.7621,125.4871,125.6442,19372.0
2019-10-28 15:30:00,127.94,127.94,127.35,127.55,36368.0,125.6344,125.6344,125.055,125.2514,36368.0
2019-10-29 09:30:00,126.6,128.12,126.35,127.68,11909.0,124.3185,125.8111,124.073,125.3791,11909.0
2019-10-29 10:00:00,127.82,128.52,127.76,128.35,7900.0,125.5166,126.2039,125.4576,126.037,7900.0
2019-10-29 10:30:00,128.19,128.68,127.76,128.29,18341.0,125.8799,126.3611,125.4576,125.9781,18341.0
2019-10-29 11:00:00,128.3,128.71,127.82,128.23,16174.0,125.9879,126.3905,125.5166,125.9192,16174.0
2019-10-29 11:30:00,128.21,128.21,127.39,127.6,11796.0,125.8995,125.8995,125.0943,125.3005,11796.0
2019-10-29 12:00:00,127.36,128.12,127.31,128.12,8812.0,125.0648,125.8111,125.0157,125.8111,8812.0
2019-10-29 12:30:00,128.1,128.12,127.73,127.73,9464.0,125.7915,125.8111,125.4282,125.4282,9464.0
2019-10-29 13:00:00,127.74,127.83,127.34,127.75,6196.0,125.438,125.5264,125.0452,125.4478,6196.0
2019-10-29 13:30:00,127.73,128.63,127.22,128.63,36874.0,125.4282,126.312,124.9274,126.312,36874.0
2019-10-29 14:00:00,128.62,128.62,128.18,128.18,17898.0,126.3021,126.3021,125.8701,125.8701,17898.0
2019-10-29 14:30:00,128.23,128.71,128.06,128.13,15035.0,125.9192,126.3905,125.7522,125.821,15035.0
2019-10-29 15:00:00,128.15,128.3,127.81,128.01,11395.0,125.8406,125.9879,125.5067,125.7031,11395.0
2019-10-29 15:30:00,128.04,128.2,127.93,128.02,39018.0,125.7326,125.8897,125.6246,125.713,39018.0
2019-10-30 09:30:00,128.0,128.0,126.65,126.85,5728.0,125.6933,125.6933,124.3676,124.564,5728.0
2019-10-30 10:00:00,126.76,126.76,126.22,126.61,11738.0,124.4757,124.4757,123.9454,124.3284,11738.0
2019-10-30 10:30:00,126.53,126.53,125.84,126.02,5708.0,124.2498,124.2498,123.5722,123.749,5708.0
2019-10-30 11:00:00,126.09,126.39,126.07,126.26,26150.0,123.8177,124.1123,123.7981,123.9847,26150.0
2019-10-30 11:30:00,126.36,127.01,126.35,126.94,4839.0,124.0829,124.7212,124.073,124.6524,4839.0
2019-10-30 12:00:00,127.01,127.65,126.91,127.32,9835.0,124.7212,125.3496,124.623,125.0256,9835.0
2019-10-30 12:30:00,127.51,127.88,127.16,127.84,16142.0,125.2121,125.5755,124.8684,125.5362,16142.0
2019-10-30 13:00:00,127.75,128.1,127.04,127.2,19095.0,125.4478,125.7915,124.7506,124.9077,19095.0
2019-10-30 13:30:00,127.19,127.54,127.12,127.4,6050.0,124.8979,125.2416,124.8292,125.1041,6050.0
2019-10-30 14:00:00,128.34,128.35,127.23,127.89,14903.0,126.0272,126.037,124.9372,125.5853,14903.0
2019-10-30 14:30:00,127.85,128.48,127.36,128.45,14227.0,125.546,126.1647,125.0648,126.1352,14227.0
2019-10-30 15:00:00,128.38,128.79,128.02,128.57,14511.0,126.0665,126.4691,125.713,126.253,14511.0
2019-10-30 15:30:00,128.57,129.03,128.29,128.63,63848.0,126.253,126.7048,125.9781,126.312,63848.0
2019-10-31 09:30:00,128.4,128.6,126.69,127.11,8413.0,126.0861,126.2825,124.4069,124.8194,8413.0
2019-10-31 10:00:00,127.18,127.18,124.42,125.2,11213.0,124.8881,124.8881,122.1778,122.9438,11213.0
2019-10-31 10:30:00,125.34,125.88,124.82,125.67,5500.0,123.0812,123.6115,122.5706,123.4053,5500.0
2019-10-31 11:00:00,125.78,125.87,125.08,125.26,13667.0,123.5133,123.6017,122.8259,123.0027,13667.0
2019-10-31 11:30:00,125.27,125.47,124.95,125.13,9620.0,123.0125,123.2089,122.6983,122.875,9620.0
2019-10-31 12:00:00,125.14,125.14,124.72,124.76,6210.0,122.8849,122.8849,122.4724,122.5117,6210.0
2019-10-31 12:30:00,124.67,124.8,124.24,124.66,7387.0,122.4233,122.551,122.0011,122.4135,7387.0
2019-10-31 13:00:00,124.6,124.94,124.52,124.72,5564.0,122.3546,122.6885,122.276,122.4724,5564.0
2019-10-31 13:30:00,124.73,124.82,124.26,124.28,12599.0,122.4822,122.5706,122.0207,122.0404,12599.0
2019-10-31 14:00:00,124.24,124.37,123.93,124.0,15305.0,122.0011,122.1287,121.6967,121.7654,15305.0
2019-10-31 14:30:00,124.05,124.16,123.81,124.02,11531.0,121.8145,121.9225,121.5788,121.785,11531.0
2019-10-31 15:00:00,124.05,124.88,124.05,124.65,10991.0,121.8145,122.6295,121.8145,122.4037,10991.0
2019-10-31 15:30:00,124.65,124.93,124.35,124.93,36102.0,122.4037,122.6786,122.1091,122.6786,36102.0
2019-11-01 09:30:00,126.24,127.23,125.91,126.51,7404.0,123.965,124.9372,123.641,124.2302,7404.0
2019-11-01 10:00:00,126.45,127.33,126.05,126.58,8274.0,124.1712,125.0354,123.7785,124.2989,8274.0
2019-11-01 10:30:00,126.32,127.19,126.32,127.18,6231.0,124.0436,124.8979,124.0436,124.8881,6231.0
2019-11-01 11:00:00,127.19,127.19,126.97,126.98,3598.0,124.8979,124.8979,124.6819,124.6917,3598.0
2019-11-01 11:30:00,126.97,127.05,126.77,126.82,3427.0,124.6819,124.7604,124.4855,124.5346,3427.0
2019-11-01 12:00:00,126.87,126.87,126.15,126.43,8536.0,124.5837,124.5837,123.8767,124.1516,8536.0
2019-11-01 12:30:00,126.47,126.89,126.47,126.57,5614.0,124.1909,124.6033,124.1909,124.2891,5614.0
2019-11-01 13:00:00,126.7,126.93,126.58,126.79,4997.0,124.4167,124.6426,124.2989,124.5051,4997.0
2019-11-01 13:30:00,126.93,127.01,126.51,126.6,7463.0,124.6426,124.7212,124.2302,124.3185,7463.0
2019-11-01 14:00:00,126.67,126.88,126.41,126.48,11549.0,124.3873,124.5935,124.132,124.2007,11549.0
2019-11-01 14:30:00,126.47,126.63,126.11,126.13,8825.0,124.1909,124.348,123.8374,123.857,8825.0
2019-11-01 15:00:00,126.08,126.21,125.61,125.78,12434.0,123.8079,123.9356,123.3464,123.5133,12434.0
2019-11-01 15:30:00,125.73,126.26,125.64,125.98,79961.0,123.4642,123.9847,123.3758,123.7097,79961.0
2019-11-04 09:30:00,127.87,128.83,127.7,127.99,15503.0,125.5657,126.5084,125.3987,125.6835,15503.0
2019-11-04 10:00:00,128.0,129.01,127.36,128.92,8418.0,125.6933,126.6851,125.0648,126.5967,8418.0
2019-11-04 10:30:00,128.84,129.38,128.84,129.28,7642.0,126.5182,127.0484,126.5182,126.9502,7642.0
2019-11-04 11:00:00,129.39,130.65,129.34,130.56,34827.0,127.0583,128.2956,127.0092,128.2072,34827.0
2019-11-04 11:30:00,130.53,130.8,130.15,130.76,28101.0,128.1777,128.4429,127.8046,128.4036,28101.0
2019-11-04 12:00:00,130.61,130.74,130.19,130.22,14499.0,128.2563,128.3839,127.8438,127.8733,14499.0
2019-11-04 12:30:00,130.28,130.64,130.27,130.64,6805.0,127.9322,128.2857,127.9224,128.2857,6805.0
2019-11-04 13:00:00,130.64,131.01,130.42,130.94,8208.0,128.2857,128.6491,128.0697,128.5803,8208.0
2019-11-04 13:30:00,130.91,131.06,130.66,131.06,11065.0,128.5509,128.6982,128.3054,128.6982,11065.0
2019-11-04 14:00:00,131.13,131.25,130.29,130.4,13928.0,128.7669,128.8847,127.942,128.0501,13928.0
2019-11-04 14:30:00,130.27,130.81,130.27,130.72,11251.0,127.9224,128.4527,127.9224,128.3643,11251.0
2019-11-04 15:00:00,130.66,130.76,130.17,130.28,23785.0,128.3054,128.4036,127.8242,127.9322,23785.0
2019-11-04 15:30:00,130.33,130.97,130.23,130.78,56951.0,127.9813,128.6098,127.8831,128.4232,56951.0
2019-11-05 09:30:00,130.8,131.91,130.8,131.46,10829.0,128.4429,129.5329,128.4429,129.091,10829.0
2019-11-05 10:00:00,131.26,131.6,130.14,130.45,18187.0,128.8946,129.2284,127.7947,128.0992,18187.0
2019-11-05 10:30:00,130.46,131.15,130.36,131.01,10300.0,128.109,128.7865,128.0108,128.6491,10300.0
2019-11-05 11:00:00,131.06,131.73,131.05,131.72,10918.0,128.6982,129.3561,128.6883,129.3463,10918.0
2019-11-05 11:30:00,131.75,132.02,131.44,131.45,9993.0,129.3757,129.6409,129.0713,129.0811,9993.0
2019-11-05 12:00:00,131.45,131.58,130.95,130.97,9254.0,129.0811,129.2088,128.5902,128.6098,9254.0
2019-11-05 12:30:00,130.96,131.18,130.73,131.05,10806.0,128.6,128.816,128.3741,128.6883,10806.0
2019-11-05 13:00:00,131.0,131.43,131.0,131.38,11969.0,128.6392,129.0615,128.6392,129.0124,11969.0
2019-11-05 13:30:00,131.3,131.37,131.1,131.21,8222.0,128.9338,129.0026,128.7374,128.8455,8222.0
2019-11-05 14:00:00,131.13,131.42,131.12,131.19,14981.0,128.7669,129.0517,128.7571,128.8258,14981.0
2019-11-05 14:30:00,131.28,131.79,131.06,131.64,15500.0,128.9142,129.415,128.6982,129.2677,15500.0
2019-11-05 15:00:00,131.5,131.64,131.32,131.53,13192.0,129.1302,129.2677,128.9535,129.1597,13192.0
2019-11-05 15:30:00,131.58,131.98,131.43,131.83,77286.0,129.2088,129.6016,129.0615,129.4543,77286.0
2019-11-06 09:30:00,131.38,132.38,129.8,132.16,14733.0,129.0124,129.9944,127.4609,129.7783,14733.0
2019-11-06 10:00:00,131.83,131.98,130.89,131.31,9017.0,129.4543,129.6016,128.5312,128.9437,9017.0
2019-11-06 10:30:00,131.06,131.2,129.94,130.06,14931.0,128.6982,128.8356,127.5984,127.7162,14931.0
2019-11-06 11:00:00,130.09,130.51,129.67,130.39,7664.0,127.7456,128.1581,127.3332,128.0402,7664.0
2019-11-06 11:30:00,130.53,130.53,127.91,128.73,22630.0,128.1777,128.1777,125.6049,126.4102,22630.0
2019-11-06 12:00:00,128.78,128.98,128.36,128.36,6333.0,126.4593,126.6557,126.0468,126.0468,6333.0
2019-11-06 12:30:00,128.4,128.58,128.24,128.45,5125.0,126.0861,126.2629,125.929,126.1352,5125.0
2019-11-06 13:00:00,128.5,128.66,128.04,128.35,3922.0,126.1843,126.3414,125.7326,126.037,3922.0
2019-11-06 13:30:00,128.33,128.6,128.17,128.42,6778.0,126.0174,126.2825,125.8602,126.1057,6778.0
2019-11-06 14:00:00,128.44,128.52,128.07,128.44,9963.0,126.1254,126.2039,125.7621,126.1254,9963.0
2019-11-06 14:30:00,128.43,129.35,128.37,129.08,38332.0,126.1156,127.019,126.0566,126.7538,38332.0
2019-11-06 15:00:00,129.02,129.58,128.73,129.53,19785.0,126.6949,127.2448,126.4102,127.1957,19785.0
2019-11-06 15:30:00,129.53,130.01,128.8,129.06,120337.0,127.1957,127.6671,126.4789,126.7342,120337.0
2019-11-07 09:30:00,130.39,131.31,130.0,130.3,8443.0,128.0402,128.9437,127.6573,127.9519,8443.0
2019-11-07 10:00:00,130.13,130.68,129.82,130.28,6067.0,127.7849,128.325,127.4805,127.9322,6067.0
2019-11-07 10:30:00,130.28,130.58,129.58,130.58,6116.0,127.9322,128.2268,127.2448,128.2268,6116.0
2019-11-07 11:00:00,130.27,130.57,130.21,130.5,3903.0,127.9224,128.217,127.8635,128.1483,3903.0
2019-11-07 11:30:00,130.63,130.74,130.11,130.54,6266.0,128.2759,128.3839,127.7653,128.1875,6266.0
2019-11-07 12:00:00,130.36,130.86,130.11,130.73,7772.0,128.0108,128.5018,127.7653,128.3741,7772.0
2019-11-07 12:30:00,130.63,130.81,130.23,130.43,11036.0,128.2759,128.4527,127.8831,128.0795,11036.0
2019-11-07 13:00:00,130.25,130.25,129.39,129.39,9839.0,127.9028,127.9028,127.0583,127.0583,9839.0
2019-11-07 13:30:00,129.35,129.44,128.99,129.27,4998.0,127.019,127.1074,126.6655,126.9404,4998.0
2019-11-07 14:00:00,129.33,129.37,128.91,129.06,6172.0,126.9993,127.0386,126.5869,126.7342,6172.0
2019-11-07 14:30:00,129.07,129.07,128.23,128.34,11812.0,126.744,126.744,125.9192,126.0272,11812.0
2019-11-07 15:00:00,128.34,128.39,127.99,128.08,9686.0,126.0272,126.0763,125.6835,125.7719,9686.0
2019-11-07 15:30:00,128.07,128.08,127.67,128.01,22976.0,125.7621,125.7719,125.3693,125.7031,22976.0
2019-11-08 09:30:00,127.44,128.29,126.67,126.67,6330.0,125.1434,125.9781,124.3873,124.3873,6330.0
2019-11-08 10:00:00,126.34,127.54,126.3,127.1,10283.0,124.0632,125.2416,124.0239,124.8095,10283.0
2019-11-08 10:30:00,127.17,127.59,126.68,127.39,6076.0,124.8783,125.2907,124.3971,125.0943,6076.0
2019-11-08 11:00:00,127.24,128.28,127.24,127.97,5775.0,124.947,125.9683,124.947,125.6639,5775.0
2019-11-08 11:30:00,128.01,128.55,127.96,128.52,6387.0,125.7031,126.2334,125.654,126.2039,6387.0
2019-11-08 12:00:00,128.4,128.45,127.94,127.94,12196.0,126.0861,126.1352,125.6344,125.6344,12196.0
2019-11-08 12:30:00,127.87,127.87,127.54,127.8,2961.0,125.5657,125.5657,125.2416,125.4969,2961.0
2019-11-08 13:00:00,127.7,127.76,127.38,127.5,3023.0,125.3987,125.4576,125.0845,125.2023,3023.0
2019-11-08 13:30:00,127.48,127.87,127.48,127.86,3206.0,125.1827,125.5657,125.1827,125.5558,3206.0
2019-11-08 14:00:00,127.83,128.07,127.78,127.78,4750.0,125.5264,125.7621,125.4773,125.4773,4750.0
2019-11-08 14:30:00,127.85,128.11,127.79,127.94,4258.0,125.546,125.8013,125.4871,125.6344,4258.0
2019-11-08 15:00:00,128.0,128.15,127.91,128.11,6620.0,125.6933,125.8406,125.6049,125.8013,6620.0
2019-11-08 15:30:00,128.12,128.24,127.7,128.11,40718.0,125.8111,125.929,125.3987,125.8013,40718.0
2019-11-11 09:30:00,126.59,127.33,125.68,127.33,16320.0,124.3087,125.0354,123.4151,125.0354,16320.0
2019-11-11 10:00:00,127.5,128.19,127.38,128.1,5501.0,125.2023,125.8799,125.0845,125.7915,5501.0
2019-11-11 10:30:00,127.99,127.99,127.23,127.36,3923.0,125.6835,125.6835,124.9372,125.0648,3923.0
2019-11-11 11:00:00,127.36,127.44,126.61,126.66,4145.0,125.0648,125.1434,124.3284,124.3775,4145.0
2019-11-11 11:30:00,126.92,127.46,126.92,127.3,3163.0,124.6328,125.163,124.6328,125.0059,3163.0
2019-11-11 12:00:00,127.49,127.49,127.06,127.19,3082.0,125.1925,125.1925,124.7703,124.8979,3082.0
2019-11-11 12:30:00,127.2,127.44,126.86,127.07,3853.0,124.9077,125.1434,124.5739,124.7801,3853.0
2019-11-11 13:00:00,127.03,127.14,126.89,127.08,2563.0,124.7408,124.8488,124.6033,124.7899,2563.0
2019-11-11 13:30:00,127.11,127.91,126.9,127.56,21252.0,124.8194,125.6049,124.6131,125.2612,21252.0
2019-11-11 14:00:00,127.42,127.5,127.29,127.45,7773.0,125.1238,125.2023,124.9961,125.1532,7773.0
2019-11-11 14:30:00,127.39,127.67,127.39,127.58,3695.0,125.0943,125.3693,125.0943,125.2809,3695.0
2019-11-11 15:00:00,127.51,127.58,127.15,127.21,7259.0,125.2121,125.2809,124.8586,124.9175,7259.0
2019-11-11 15:30:00,127.13,127.17,126.86,127.06,24938.0,124.839,124.8783,124.5739,124.7703,24938.0
2019-11-12 09:30:00,127.44,127.91,127.25,127.83,7855.0,125.1434,125.6049,124.9568,125.5264,7855.0
2019-11-12 10:00:00,128.0,128.73,127.98,128.28,14730.0,125.6933,126.4102,125.6737,125.9683,14730.0
2019-11-12 10:30:00,128.28,128.3,127.79,127.79,4981.0,125.9683,125.9879,125.4871,125.4871,4981.0
2019-11-12 11:00:00,127.64,128.03,127.63,127.92,6993.0,125.3398,125.7228,125.33,125.6148,6993.0
2019-11-12 11:30:00,128.0,128.11,127.78,127.78,9920.0,125.6933,125.8013,125.4773,125.4773,9920.0
2019-11-12 12:00:00,127.74,128.19,127.73,127.97,4000.0,125.438,125.8799,125.4282,125.6639,4000.0
2019-11-12 12:30:00,128.04,128.04,127.78,127.92,4984.0,125.7326,125.7326,125.4773,125.6148,4984.0
2019-11-12 13:00:00,127.97,128.03,127.43,127.48,7223.0,125.6639,125.7228,125.1336,125.1827,7223.0
2019-11-12 13:30:00,127.43,127.5,126.65,126.98,9286.0,125.1336,125.2023,124.3676,124.6917,9286.0
2019-11-12 14:00:00,126.9,127.01,126.27,126.89,19868.0,124.6131,124.7212,123.9945,124.6033,19868.0
2019-11-12 14:30:00,126.89,127.3,126.38,126.5,52094.0,124.6033,125.0059,124.1025,124.2203,52094.0
2019-11-12 15:00:00,126.49,126.86,126.25,126.25,36980.0,124.2105,124.5739,123.9748,123.9748,36980.0
2019-11-12 15:30:00,126.27,126.35,125.94,126.04,59632.0,123.9945,124.073,123.6704,123.7686,59632.0
2019-11-13 09:30:00,125.19,127.53,124.78,127.12,17277.0,122.934,125.2318,122.5313,124.8292,17277.0
2019-11-13 10:00:00,127.1,127.1,126.38,126.8,33650.0,124.8095,124.8095,124.1025,124.5149,33650.0
2019-11-13 10:30:00,126.74,127.36,126.61,127.13,6071.0,124.456,125.0648,124.3284,124.839,6071.0
2019-11-13 11:00:00,126.96,127.36,126.81,127.05,8728.0,124.6721,125.0648,124.5248,124.7604,8728.0
2019-11-13 11:30:00,126.98,127.23,126.47,126.64,13111.0,124.6917,124.9372,124.1909,124.3578,13111.0
2019-11-13 12:00:00,126.64,126.68,125.78,125.78,18340.0,124.3578,124.3971,123.5133,123.5133,18340.0
2019-11-13 12:30:00,125.72,126.32,125.57,126.32,43905.0,123.4544,124.0436,123.3071,124.0436,43905.0
2019-11-13 13:00:00,126.36,126.43,125.92,125.99,6155.0,124.0829,124.1516,123.6508,123.7195,6155.0
2019-11-13 13:30:00,126.04,126.14,125.6,125.6,9829.0,123.7686,123.8668,123.3366,123.3366,9829.0
2019-11-13 14:00:00,125.52,125.75,125.17,125.23,8312.0,123.258,123.4839,122.9143,122.9732,8312.0
2019-11-13 14:30:00,125.18,125.61,125.17,125.53,8002.0,122.9241,123.3464,122.9143,123.2678,8002.0
2019-11-13 15:00:00,125.54,125.56,125.08,125.12,19784.0,123.2776,123.2973,122.8259,122.8652,19784.0
2019-11-13 15:30:00,125.18,125.24,124.79,124.98,49370.0,122.9241,122.9831,122.5412,122.7277,49370.0
2019-11-14 09:30:00,124.74,125.88,124.64,125.19,9383.0,122.4921,123.6115,122.3939,122.934,9383.0
2019-11-14 10:00:00,125.32,125.99,125.31,125.79,3400.0,123.0616,123.7195,123.0518,123.5231,3400.0
2019-11-14 10:30:00,125.92,126.25,125.76,126.16,5620.0,123.6508,123.9748,123.4937,123.8865,5620.0
2019-11-14 11:00:00,126.09,126.47,125.84,126.26,8164.0,123.8177,124.1909,123.5722,123.9847,8164.0
2019-11-14 11:30:00,126.18,126.95,126.16,126.52,7879.0,123.9061,124.6622,123.8865,124.24,7879.0
2019-11-14 12:00:00,126.42,126.9,126.39,126.9,4879.0,124.1418,124.6131,124.1123,124.6131,4879.0
2019-11-14 12:30:00,126.9,127.07,126.72,126.81,5314.0,124.6131,124.7801,124.4364,124.5248,5314.0
2019-11-14 13:00:00,126.81,127.04,126.64,127.04,4870.0,124.5248,124.7506,124.3578,124.7506,4870.0
2019-11-14 13:30:00,127.13,127.33,126.78,126.91,4893.0,124.839,125.0354,124.4953,124.623,4893.0
2019-11-14 14:00:00,127.02,127.02,126.21,126.22,4468.0,124.731,124.731,123.9356,123.9454,4468.0
2019-11-14 14:30:00,126.17,126.33,125.95,126.33,5787.0,123.8963,124.0534,123.6803,124.0534,5787.0
2019-11-14 15:00:00,126.26,126.61,126.24,126.49,4765.0,123.9847,124.3284,123.965,124.2105,4765.0
2019-11-14 15:30:00,126.51,126.94,126.37,126.81,33781.0,124.2302,124.6524,124.0927,124.5248,33781.0
2019-11-15 09:30:00,127.89,128.17,127.34,128.1,19495.0,125.5853,125.8602,125.0452,125.7915,19495.0
2019-11-15 10:00:00,128.13,128.78,127.93,128.52,27558.0,125.821,126.4593,125.6246,126.2039,27558.0
2019-11-15 10:30:00,128.65,128.65,128.22,128.31,11574.0,126.3316,126.3316,125.9093,125.9977,11574.0
2019-11-15 11:00:00,128.19,128.51,128.19,128.51,8597.0,125.8799,126.1941,125.8799,126.1941,8597.0
2019-11-15 11:30:00,128.44,128.69,127.83,127.96,7627.0,126.1254,126.3709,125.5264,125.654,7627.0
2019-11-15 12:00:00,127.96,128.81,127.96,128.81,49746.0,125.654,126.4887,125.654,126.4887,49746.0
2019-11-15 12:30:00,128.71,128.97,128.65,128.65,6641.0,126.3905,126.6458,126.3316,126.3316,6641.0
2019-11-15 13:00:00,128.69,128.86,128.69,128.83,3301.0,126.3709,126.5378,126.3709,126.5084,3301.0
2019-11-15 13:30:00,128.91,128.91,128.71,128.8,2673.0,126.5869,126.5869,126.3905,126.4789,2673.0
2019-11-15 14:00:00,128.72,128.75,128.02,128.21,7473.0,126.4003,126.4298,125.713,125.8995,7473.0
2019-11-15 14:30:00,128.16,128.32,128.0,128.26,6281.0,125.8504,126.0075,125.6933,125.9486,6281.0
2019-11-15 15:00:00,128.16,128.38,128.16,128.33,6791.0,125.8504,126.0665,125.8504,126.0174,6791.0
2019-11-15 15:30:00,128.37,128.59,127.96,128.37,36850.0,126.0566,126.2727,125.654,126.0566,36850.0
2019-11-18 09:30:00,127.39,128.19,126.42,128.08,48402.0,125.0943,125.8799,124.1418,125.7719,48402.0
2019-11-18 10:00:00,128.09,128.75,128.09,128.37,4570.0,125.7817,126.4298,125.7817,126.0566,4570.0
2019-11-18 10:30:00,128.31,128.59,127.8,127.92,4626.0,125.9977,126.2727,125.4969,125.6148,4626.0
2019-11-18 11:00:00,127.93,128.59,127.79,128.25,6500.0,125.6246,126.2727,125.4871,125.9388,6500.0
2019-11-18 11:30:00,128.32,128.74,128.29,128.39,3392.0,126.0075,126.42,125.9781,126.0763,3392.0
2019-11-18 12:00:00,128.25,128.69,128.25,128.58,3765.0,125.9388,126.3709,125.9388,126.2629,3765.0
2019-11-18 12:30:00,128.46,128.51,128.09,128.14,5855.0,126.145,126.1941,125.7817,125.8308,5855.0
2019-11-18 13:00:00,128.15,128.42,128.1,128.23,6893.0,125.8406,126.1057,125.7915,125.9192,6893.0
2019-11-18 13:30:00,128.22,128.73,128.03,128.6,10635.0,125.9093,126.4102,125.7228,126.2825,10635.0
2019-11-18 14:00:00,128.6,128.87,128.5,128.82,2954.0,126.2825,126.5476,126.1843,126.4985,2954.0
2019-11-18 14:30:00,128.81,128.89,128.44,128.63,6079.0,126.4887,126.5673,126.1254,126.312,6079.0
2019-11-18 15:00:00,128.65,128.67,128.43,128.48,6512.0,126.3316,126.3512,126.1156,126.1647,6512.0
2019-11-18 15:30:00,128.44,128.58,128.19,128.56,27053.0,126.1254,126.2629,125.8799,126.2432,27053.0
2019-11-19 09:30:00,129.0,129.5,128.58,128.9,11352.0,126.6753,127.1663,126.2629,126.5771,11352.0
2019-11-19 10:00:00,128.76,129.18,128.64,128.98,7304.0,126.4396,126.852,126.3218,126.6557,7304.0
2019-11-19 10:30:00,129.05,129.32,128.68,129.0,9119.0,126.7244,126.9895,126.3611,126.6753,9119.0
2019-11-19 11:00:00,129.05,129.2,128.83,129.2,12196.0,126.7244,126.8717,126.5084,126.8717,12196.0
2019-11-19 11:30:00,129.16,129.48,128.92,129.21,8190.0,126.8324,127.1466,126.5967,126.8815,8190.0
2019-11-19 12:00:00,129.19,129.22,128.83,128.86,9592.0,126.8619,126.8913,126.5084,126.5378,9592.0
2019-11-19 12:30:00,128.85,128.86,128.54,128.6,7687.0,126.528,126.5378,126.2236,126.2825,7687.0
2019-11-19 13:00:00,128.59,128.8,128.5,128.67,6463.0,126.2727,126.4789,126.1843,126.3512,6463.0
2019-11-19 13:30:00,128.59,128.69,128.5,128.55,7775.0,126.2727,126.3709,126.1843,126.2334,7775.0
2019-11-19 14:00:00,128.62,128.72,128.19,128.23,9232.0,126.3021,126.4003,125.8799,125.9192,9232.0
2019-11-19 14:30:00,128.24,128.43,128.09,128.09,7651.0,125.929,126.1156,125.7817,125.7817,7651.0
2019-11-19 15:00:00,128.12,128.2,128.02,128.09,8736.0,125.8111,125.8897,125.713,125.7817,8736.0
2019-11-19 15:30:00,128.09,128.16,127.95,128.01,29229.0,125.7817,125.8504,125.6442,125.7031,29229.0
2019-11-20 09:30:00,127.64,128.12,127.22,127.84,7245.0,125.3398,125.8111,124.9274,125.5362,7245.0
2019-11-20 10:00:00,127.96,128.48,127.78,128.16,7568.0,125.654,126.1647,125.4773,125.8504,7568.0
2019-11-20 10:30:00,128.25,129.07,128.18,128.74,9702.0,125.9388,126.744,125.8701,126.42,9702.0
2019-11-20 11:00:00,128.56,129.19,128.56,128.75,5928.0,126.2432,126.8619,126.2432,126.4298,5928.0
2019-11-20 11:30:00,128.69,128.88,128.52,128.52,5576.0,126.3709,126.5575,126.2039,126.2039,5576.0
2019-11-20 12:00:00,128.45,128.77,128.24,128.67,4583.0,126.1352,126.4494,125.929,126.3512,4583.0
2019-11-20 12:30:00,128.78,128.93,127.67,127.67,4950.0,126.4593,126.6066,125.3693,125.3693,4950.0
2019-11-20 13:00:00,127.82,127.82,127.1,127.53,14560.0,125.5166,125.5166,124.8095,125.2318,14560.0
2019-11-20 13:30:00,127.45,127.93,127.19,127.91,7002.0,125.1532,125.6246,124.8979,125.6049,7002.0
2019-11-20 14:00:00,127.9,128.35,127.89,128.0,12169.0,125.5951,126.037,125.5853,125.6933,12169.0
2019-11-20 14:30:00,128.01,128.13,127.85,128.01,13762.0,125.7031,125.821,125.546,125.7031,13762.0
2019-11-20 15:00:00,128.04,128.15,127.67,127.67,10257.0,125.7326,125.8406,125.3693,125.3693,10257.0
2019-11-20 15:30:00,127.61,127.63,127.25,127.52,30498.0,125.3103,125.33,124.9568,125.222,30498.0
2019-11-21 09:30:00,127.62,128.65,127.21,128.36,5126.0,125.3202,126.3316,124.9175,126.0468,5126.0
2019-11-21 10:00:00,128.38,128.4,126.97,127.16,5626.0,126.0665,126.0861,124.6819,124.8684,5626.0
2019-11-21 10:30:00,127.06,127.35,126.6,127.02,7303.0,124.7703,125.055,124.3185,124.731,7303.0
2019-11-21 11:00:00,127.08,127.11,126.03,126.06,7596.0,124.7899,124.8194,123.7588,123.7883,7596.0
2019-11-21 11:30:00,126.23,126.36,125.47,125.48,5293.0,123.9552,124.0829,123.2089,123.2187,5293.0
2019-11-21 12:00:00,125.48,126.15,125.34,125.94,4641.0,123.2187,123.8767,123.0812,123.6704,4641.0
2019-11-21 12:30:00,125.86,126.32,125.79,126.22,2412.0,123.5919,124.0436,123.5231,123.9454,2412.0
2019-11-21 13:00:00,126.41,126.65,126.28,126.65,3830.0,124.132,124.3676,124.0043,124.3676,3830.0
2019-11-21 13:30:00,126.71,126.71,126.07,126.13,2300.0,124.4266,124.4266,123.7981,123.857,2300.0
2019-11-21 14:00:00,126.2,126.43,126.13,126.43,3132.0,123.9257,124.1516,123.857,124.1516,3132.0
2019-11-21 14:30:00,126.35,126.63,126.26,126.53,7184.0,124.073,124.348,123.9847,124.2498,7184.0
2019-11-21 15:00:00,126.38,126.38,126.1,126.22,4251.0,124.1025,124.1025,123.8276,123.9454,4251.0
2019-11-21 15:30:00,126.19,126.81,126.17,126.79,22477.0,123.9159,124.5248,123.8963,124.5051,22477.0
2019-11-22 09:30:00,127.08,127.83,127.08,127.82,2940.0,124.7899,125.5264,124.7899,125.5166,2940.0
2019-11-22 10:00:00,127.4,127.63,126.7,126.71,1497.0,125.1041,125.33,124.4167,124.4266,1497.0
2019-11-22 10:30:00,126.82,127.24,126.53,126.99,16160.0,124.5346,124.947,124.2498,124.7015,16160.0
2019-11-22 11:00:00,127.04,127.15,126.38,126.52,12724.0,124.7506,124.8586,124.1025,124.24,12724.0
2019-11-22 11:30:00,126.45,126.64,126.2,126.45,3432.0,124.1712,124.3578,123.9257,124.1712,3432.0
2019-11-22 12:00:00,126.47,127.04,126.46,126.81,6115.0,124.1909,124.7506,124.1811,124.5248,6115.0
2019-11-22 12:30:00,126.83,126.83,126.22,126.4,15136.0,124.5444,124.5444,123.9454,124.1221,15136.0
2019-11-22 13:00:00,126.51,126.74,126.4,126.7,12001.0,124.2302,124.456,124.1221,124.4167,12001.0
2019-11-22 13:30:00,126.7,126.99,126.47,126.52,24872.0,124.4167,124.7015,124.1909,124.24,24872.0
2019-11-22 14:00:00,126.48,126.66,126.17,126.3,21969.0,124.2007,124.3775,123.8963,124.0239,21969.0
2019-11-22 14:30:00,126.3,126.72,126.2,126.58,7229.0,124.0239,124.4364,123.9257,124.2989,7229.0
2019-11-22 15:00:00,126.66,127.16,126.65,127.16,5350.0,124.3775,124.8684,124.3676,124.8684,5350.0
2019-11-22 15:30:00,127.12,127.42,126.99,127.32,22603.0,124.8292,125.1238,124.7015,125.0256,22603.0
2019-11-25 09:30:00,128.25,128.25,127.65,127.97,8859.0,125.9388,125.9388,125.3496,125.6639,8859.0
2019-11-25 10:00:00,128.08,129.72,128.08,129.72,4115.0,125.7719,127.3823,125.7719,127.3823,4115.0
2019-11-25 10:30:00,129.92,130.2,129.5,129.91,8685.0,127.5787,127.8537,127.1663,127.5689,8685.0
2019-11-25 11:00:00,129.91,130.06,129.66,130.06,6380.0,127.5689,127.7162,127.3234,127.7162,6380.0
2019-11-25 11:30:00,130.0,130.43,129.86,130.34,11972.0,127.6573,128.0795,127.5198,127.9911,11972.0
2019-11-25 12:00:00,130.37,130.43,130.17,130.3,3258.0,128.0206,128.0795,127.8242,127.9519,3258.0
2019-11-25 12:30:00,130.28,130.28,129.93,130.23,2462.0,127.9322,127.9322,127.5885,127.8831,2462.0
2019-11-25 13:00:00,130.43,130.75,130.35,130.57,8993.0,128.0795,128.3938,128.001,128.217,8993.0
2019-11-25 13:30:00,130.64,131.0,130.52,130.6,20785.0,128.2857,128.6392,128.1679,128.2465,20785.0
2019-11-25 14:00:00,130.64,130.64,129.83,129.89,7635.0,128.2857,128.2857,127.4903,127.5493,7635.0
2019-11-25 14:30:00,129.8,129.86,129.32,129.66,8749.0,127.4609,127.5198,126.9895,127.3234,8749.0
2019-11-25 15:00:00,129.65,129.93,129.31,129.42,7360.0,127.3136,127.5885,126.9797,127.0877,7360.0
2019-11-25 15:30:00,129.41,129.71,129.14,129.39,42726.0,127.0779,127.3725,126.8128,127.0583,42726.0
2019-11-26 09:30:00,129.8,130.1,129.14,129.6,5473.0,127.4609,127.7555,126.8128,127.2645,5473.0
2019-11-26 10:00:00,129.72,130.26,129.34,130.11,171023.0,127.3823,127.9126,127.0092,127.7653,171023.0
2019-11-26 10:30:00,130.3,130.79,130.03,130.78,8535.0,127.9519,128.433,127.6867,128.4232,8535.0
2019-11-26 11:00:00,130.82,131.5,130.79,131.35,13118.0,128.4625,129.1302,128.433,128.9829,13118.0
2019-11-26 11:30:00,131.3,131.38,130.74,131.27,21628.0,128.9338,129.0124,128.3839,128.9044,21628.0
2019-11-26 12:00:00,131.33,131.75,130.83,131.61,14404.0,128.9633,129.3757,128.4723,129.2383,14404.0
2019-11-26 12:30:00,131.63,131.72,131.05,131.23,4290.0,129.2579,129.3463,128.6883,128.8651,4290.0
2019-11-26 13:00:00,131.21,131.21,130.86,131.05,9827.0,128.8455,128.8455,128.5018,128.6883,9827.0
2019-11-26 13:30:00,131.14,131.8,131.1,131.6,21260.0,128.7767,129.4248,128.7374,129.2284,21260.0
2019-11-26 14:00:00,131.57,131.93,131.57,131.93,9178.0,129.199,129.5525,129.199,129.5525,9178.0
2019-11-26 14:30:00,131.96,132.13,131.8,131.91,10152.0,129.5819,129.7489,129.4248,129.5329,10152.0
2019-11-26 15:00:00,131.95,131.95,131.51,131.84,12568.0,129.5721,129.5721,129.1401,129.4641,12568.0
2019-11-26 15:30:00,131.85,132.27,131.65,132.19,40743.0,129.4739,129.8864,129.2775,129.8078,40743.0
2019-11-27 09:30:00,133.18,133.3,132.2,132.69,10636.0,130.78,130.8978,129.8176,130.2988,10636.0
2019-11-27 10:00:00,132.63,133.3,132.0,132.75,13324.0,130.2399,130.8978,129.6212,130.3577,13324.0
2019-11-27 10:30:00,132.77,132.77,131.63,132.22,7045.0,130.3774,130.3774,129.2579,129.8373,7045.0
2019-11-27 11:00:00,132.0,132.19,131.07,131.52,4134.0,129.6212,129.8078,128.708,129.1499,4134.0
2019-11-27 11:30:00,131.55,132.01,131.43,131.44,10450.0,129.1793,129.631,129.0615,129.0713,10450.0
2019-11-27 12:00:00,131.41,132.53,131.4,132.45,9520.0,129.0419,130.1417,129.032,130.0631,9520.0
2019-11-27 12:30:00,132.39,132.61,132.03,132.61,6881.0,130.0042,130.2202,129.6507,130.2202,6881.0
2019-11-27 13:00:00,132.5,132.78,132.48,132.5,7693.0,130.1122,130.3872,130.0926,130.1122,7693.0
2019-11-27 13:30:00,132.6,132.78,132.39,132.39,6176.0,130.2104,130.3872,130.0042,130.0042,6176.0
2019-11-27 14:00:00,132.44,132.58,132.29,132.41,5110.0,130.0533,130.1908,129.906,130.0238,5110.0
2019-11-27 14:30:00,132.42,132.9,132.39,132.41,4913.0,130.0337,130.505,130.0042,130.0238,4913.0
2019-11-27 15:00:00,132.52,132.84,132.42,132.73,6752.0,130.1319,130.4461,130.0337,130.3381,6752.0
2019-11-27 15:30:00,132.72,133.28,132.57,133.22,47703.0,130.3283,130.8782,130.181,130.8192,47703.0
2019-11-29 09:30:00,132.74,133.13,132.1,133.13,6788.0,130.3479,130.7309,129.7194,130.7309,6788.0
2019-11-29 10:00:00,133.31,133.36,132.95,132.95,4890.0,130.9076,130.9567,130.5541,130.5541,4890.0
2019-11-29 10:30:00,132.97,133.17,132.38,133.08,8201.0,130.5737,130.7701,129.9944,130.6818,8201.0
2019-11-29 11:00:00,132.97,133.1,132.11,132.51,13209.0,130.5737,130.7014,129.7292,130.122,13209.0
2019-11-29 11:30:00,132.51,132.61,132.07,132.5,17846.0,130.122,130.2202,129.69,130.1122,17846.0
2019-11-29 12:00:00,132.57,132.95,132.37,132.45,26199.0,130.181,130.5541,129.9846,130.0631,26199.0
2019-11-29 12:30:00,132.45,132.56,130.62,130.78,25883.0,130.0631,130.1711,128.2661,128.4232,25883.0
2019-12-02 09:30:00,131.17,132.47,130.74,132.14,15398.0,128.8062,130.0828,128.3839,129.7587,15398.0
2019-12-02 10:00:00,132.9,133.09,130.48,130.94,11666.0,130.505,130.6916,128.1286,128.5803,11666.0
2019-12-02 10:30:00,130.94,131.12,130.1,130.6,8469.0,128.5803,128.7571,127.7555,128.2465,8469.0
2019-12-02 11:00:00,130.72,131.32,130.61,131.04,5682.0,128.3643,128.9535,128.2563,128.6785,5682.0
2019-12-02 11:30:00,130.88,131.6,130.72,131.58,5112.0,128.5214,129.2284,128.3643,129.2088,5112.0
2019-12-02 12:00:00,131.56,131.97,131.27,131.62,9913.0,129.1892,129.5918,128.9044,129.2481,9913.0
2019-12-02 12:30:00,131.67,131.87,131.51,131.6,7646.0,129.2972,129.4936,129.1401,129.2284,7646.0
2019-12-02 13:00:00,131.7,131.78,131.26,131.26,5752.0,129.3266,129.4052,128.8946,128.8946,5752.0
2019-12-02 13:30:00,131.23,131.48,131.13,131.22,5088.0,128.8651,129.1106,128.7669,128.8553,5088.0
2019-12-02 14:00:00,131.19,131.73,131.17,131.68,7223.0,128.8258,129.3561,128.8062,129.307,7223.0
2019-12-02 14:30:00,131.81,131.89,131.52,131.52,6393.0,129.4347,129.5132,129.1499,129.1499,6393.0
2019-12-02 15:00:00,131.51,131.56,131.13,131.13,11728.0,129.1401,129.1892,128.7669,128.7669,11728.0
2019-12-02 15:30:00,131.15,131.38,130.65,130.68,33028.0,128.7865,129.0124,128.2956,128.325,33028.0
2019-12-03 09:30:00,128.34,128.34,126.97,127.65,9999.0,126.0272,126.0272,124.6819,125.3496,9999.0
2019-12-03 10:00:00,127.44,127.69,126.83,126.84,7858.0,125.1434,125.3889,124.5444,124.5542,7858.0
2019-12-03 10:30:00,126.84,127.68,126.77,127.67,33770.0,124.5542,125.3791,124.4855,125.3693,33770.0
2019-12-03 11:00:00,127.81,128.24,127.73,128.16,4862.0,125.5067,125.929,125.4282,125.8504,4862.0
2019-12-03 11:30:00,128.07,128.37,127.95,127.95,2880.0,125.7621,126.0566,125.6442,125.6442,2880.0
2019-12-03 12:00:00,128.0,128.18,127.95,128.18,2418.0,125.6933,125.8701,125.6442,125.8701,2418.0
2019-12-03 12:30:00,127.97,128.04,127.67,128.0,3708.0,125.6639,125.7326,125.3693,125.6933,3708.0
2019-12-03 13:00:00,128.01,128.43,128.01,128.36,2992.0,125.7031,126.1156,125.7031,126.0468,2992.0
2019-12-03 13:30:00,128.44,128.52,128.05,128.13,7173.0,126.1254,126.2039,125.7424,125.821,7173.0
2019-12-03 14:00:00,128.18,128.21,127.33,127.62,10007.0,125.8701,125.8995,125.0354,125.3202,10007.0
2019-12-03 14:30:00,127.51,127.62,127.31,127.34,16764.0,125.2121,125.3202,125.0157,125.0452,16764.0
2019-12-03 15:00:00,127.35,128.02,127.3,128.01,6540.0,125.055,125.713,125.0059,125.7031,6540.0
2019-12-03 15:30:00,128.01,128.77,127.96,128.19,46539.0,125.7031,126.4494,125.654,125.8799,46539.0
2019-12-04 09:30:00,129.22,130.98,129.22,130.81,15240.0,126.8913,128.6196,126.8913,128.4527,15240.0
2019-12-04 10:00:00,130.87,130.99,130.32,130.32,31618.0,128.5116,128.6294,127.9715,127.9715,31618.0
2019-12-04 10:30:00,130.21,130.52,130.1,130.32,9195.0,127.8635,128.1679,127.7555,127.9715,9195.0
2019-12-04 11:00:00,130.46,130.59,129.87,129.87,13056.0,128.109,128.2366,127.5296,127.5296,13056.0
2019-12-04 11:30:00,129.95,130.02,129.57,129.78,7427.0,127.6082,127.6769,127.235,127.4412,7427.0
2019-12-04 12:00:00,129.86,130.03,129.59,129.64,9791.0,127.5198,127.6867,127.2547,127.3038,9791.0
2019-12-04 12:30:00,129.64,129.79,129.49,129.74,5028.0,127.3038,127.4511,127.1565,127.402,5028.0
2019-12-04 13:00:00,129.72,129.83,129.58,129.58,2678.0,127.3823,127.4903,127.2448,127.2448,2678.0
2019-12-04 13:30:00,129.68,129.85,129.54,129.76,6312.0,127.343,127.51,127.2056,127.4216,6312.0
2019-12-04 14:00:00,129.62,129.8,129.53,129.78,4744.0,127.2841,127.4609,127.1957,127.4412,4744.0
2019-12-04 14:30:00,129.78,129.9,129.68,129.83,9230.0,127.4412,127.5591,127.343,127.4903,9230.0
2019-12-04 15:00:00,129.8,130.14,129.73,129.9,7047.0,127.4609,127.7947,127.3921,127.5591,7047.0
2019-12-04 15:30:00,129.79,129.79,129.07,129.3,113390.0,127.4511,127.4511,126.744,126.9699,113390.0
2019-12-05 09:30:00,129.85,131.08,129.85,130.49,12384.0,127.51,128.7178,127.51,128.1384,12384.0
2019-12-05 10:00:00,130.49,130.82,130.01,130.81,3685.0,128.1384,128.4625,127.6671,128.4527,3685.0
2019-12-05 10:30:00,130.81,131.43,130.68,131.43,3819.0,128.4527,129.0615,128.325,129.0615,3819.0
2019-12-05 11:00:00,131.44,131.97,131.22,131.72,7868.0,129.0713,129.5918,128.8553,129.3463,7868.0
2019-12-05 11:30:00,131.79,131.8,131.37,131.43,6938.0,129.415,129.4248,129.0026,129.0615,6938.0
2019-12-05 12:00:00,131.44,131.86,131.44,131.59,22704.0,129.0713,129.4838,129.0713,129.2186,22704.0
2019-12-05 12:30:00,131.57,132.18,131.56,132.18,11821.0,129.199,129.798,129.1892,129.798,11821.0
2019-12-05 13:00:00,132.17,132.28,132.05,132.28,7127.0,129.7882,129.8962,129.6703,129.8962,7127.0
2019-12-05 13:30:00,132.35,132.84,132.35,132.73,13742.0,129.9649,130.4461,129.9649,130.3381,13742.0
2019-12-05 14:00:00,132.69,133.0,132.46,132.97,13810.0,130.2988,130.6032,130.0729,130.5737,13810.0
2019-12-05 14:30:00,132.97,133.17,132.73,132.91,29956.0,130.5737,130.7701,130.3381,130.5148,29956.0
2019-12-05 15:00:00,132.97,133.3,132.86,133.27,13097.0,130.5737,130.8978,130.4657,130.8683,13097.0
2019-12-05 15:30:00,133.23,133.56,132.95,133.44,57898.0,130.8291,131.1531,130.5541,131.0353,57898.0
2019-12-06 09:30:00,134.88,136.22,134.79,134.83,14319.0,132.4493,133.7652,132.3609,132.4002,14319.0
2019-12-06 10:00:00,135.09,135.15,134.2,134.31,12957.0,132.6555,132.7145,131.7816,131.8896,12957.0
2019-12-06 10:30:00,134.22,134.22,133.86,134.02,9819.0,131.8012,131.8012,131.4477,131.6048,9819.0
2019-12-06 11:00:00,134.04,134.72,134.0,134.11,14635.0,131.6245,132.2922,131.5852,131.6932,14635.0
2019-12-06 11:30:00,134.09,134.25,133.93,134.01,6141.0,131.6736,131.8307,131.5164,131.595,6141.0
2019-12-06 12:00:00,133.94,133.94,132.95,133.25,10892.0,131.5263,131.5263,130.5541,130.8487,10892.0
2019-12-06 12:30:00,133.24,133.5,133.21,133.33,8311.0,130.8389,131.0942,130.8094,130.9273,8311.0
2019-12-06 13:00:00,133.34,133.44,133.04,133.18,5575.0,130.9371,131.0353,130.6425,130.78,5575.0
2019-12-06 13:30:00,133.2,133.2,132.71,132.96,10554.0,130.7996,130.7996,130.3184,130.5639,10554.0
2019-12-06 14:00:00,132.95,133.79,132.8,133.71,16098.0,130.5541,131.379,130.4068,131.3004,16098.0
2019-12-06 14:30:00,133.73,134.05,133.56,134.03,7521.0,131.3201,131.6343,131.1531,131.6146,7521.0
2019-12-06 15:00:00,134.09,134.48,134.0,134.48,8122.0,131.6736,132.0565,131.5852,132.0565,8122.0
2019-12-06 15:30:00,134.41,134.41,133.65,133.8,42407.0,131.9878,131.9878,131.2415,131.3888,42407.0
2019-12-09 09:30:00,133.58,134.43,133.32,133.32,4042.0,131.1728,132.0074,130.9174,130.9174,4042.0
2019-12-09 10:00:00,132.99,134.13,132.99,133.91,9762.0,130.5934,131.7128,130.5934,131.4968,9762.0
2019-12-09 10:30:00,133.97,134.21,133.75,133.94,5889.0,131.5557,131.7914,131.3397,131.5263,5889.0
2019-12-09 11:00:00,133.8,134.21,133.6,133.95,21204.0,131.3888,131.7914,131.1924,131.5361,21204.0
2019-12-09 11:30:00,133.95,134.2,133.59,133.86,14353.0,131.5361,131.7816,131.1826,131.4477,14353.0
2019-12-09 12:00:00,133.93,133.97,133.24,133.24,4698.0,131.5164,131.5557,130.8389,130.8389,4698.0
2019-12-09 12:30:00,133.17,133.22,132.76,132.76,2840.0,130.7701,130.8192,130.3675,130.3675,2840.0
2019-12-09 13:00:00,132.78,132.78,132.5,132.6,1712.0,130.3872,130.3872,130.1122,130.2104,1712.0
2019-12-09 13:30:00,132.54,132.61,132.29,132.38,3800.0,130.1515,130.2202,129.906,129.9944,3800.0
2019-12-09 14:00:00,132.35,132.63,132.35,132.47,5092.0,129.9649,130.2399,129.9649,130.0828,5092.0
2019-12-09 14:30:00,132.46,132.71,132.44,132.56,9917.0,130.0729,130.3184,130.0533,130.1711,9917.0
2019-12-09 15:00:00,132.63,132.66,132.48,132.55,6071.0,130.2399,130.2693,130.0926,130.1613,6071.0
2019-12-09 15:30:00,132.56,133.02,132.55,133.0,31879.0,130.1711,130.6228,130.1613,130.6032,31879.0
2019-12-10 09:30:00,132.55,132.97,131.78,132.93,18043.0,130.1613,130.5737,129.4052,130.5345,18043.0
2019-12-10 10:00:00,132.77,132.77,132.23,132.34,4764.0,130.3774,130.3774,129.8471,129.9551,4764.0
2019-12-10 10:30:00,132.26,132.34,131.95,132.3,6806.0,129.8765,129.9551,129.5721,129.9158,6806.0
2019-12-10 11:00:00,132.24,132.62,131.91,132.25,9992.0,129.8569,130.2301,129.5329,129.8667,9992.0
2019-12-10 11:30:00,132.34,132.76,132.06,132.51,12682.0,129.9551,130.3675,129.6801,130.122,12682.0
2019-12-10 12:00:00,132.47,132.84,132.36,132.84,4447.0,130.0828,130.4461,129.9747,130.4461,4447.0
2019-12-10 12:30:00,132.81,132.9,132.67,132.89,3294.0,130.4166,130.505,130.2792,130.4952,3294.0
2019-12-10 13:00:00,132.84,133.36,132.73,133.3,10162.0,130.4461,130.9567,130.3381,130.8978,10162.0
2019-12-10 13:30:00,133.39,133.53,133.16,133.32,9378.0,130.9862,131.1237,130.7603,130.9174,9378.0
2019-12-10 14:00:00,133.34,133.62,132.95,133.19,8200.0,130.9371,131.212,130.5541,130.7898,8200.0
2019-12-10 14:30:00,133.1,133.26,133.07,133.08,5766.0,130.7014,130.8585,130.6719,130.6818,5766.0
2019-12-10 15:00:00,132.94,133.09,132.75,132.78,5473.0,130.5443,130.6916,130.3577,130.3872,5473.0
2019-12-10 15:30:00,132.8,133.6,132.63,133.58,66052.0,130.4068,131.1924,130.2399,131.1728,66052.0
2019-12-11 09:30:00,133.35,134.63,132.98,133.31,17150.0,130.9469,132.2038,130.5836,130.9076,17150.0
2019-12-11 10:00:00,133.18,133.22,131.61,132.22,27480.0,130.78,130.8192,129.2383,129.8373,27480.0
2019-12-11 10:30:00,132.4,132.79,131.27,131.28,7412.0,130.014,130.397,128.9044,128.9142,7412.0
2019-12-11 11:00:00,131.29,131.33,130.44,130.65,16641.0,128.924,128.9633,128.0893,128.2956,16641.0
2019-12-11 11:30:00,130.72,130.8,130.38,130.38,11447.0,128.3643,128.4429,128.0304,128.0304,11447.0
2019-12-11 12:00:00,130.43,131.08,130.43,130.9,12566.0,128.0795,128.7178,128.0795,128.5411,12566.0
2019-12-11 12:30:00,130.87,131.54,130.85,131.42,10712.0,128.5116,129.1695,128.492,129.0517,10712.0
2019-12-11 13:00:00,131.37,131.43,131.03,131.31,6264.0,129.0026,129.0615,128.6687,128.9437,6264.0
2019-12-11 13:30:00,131.32,131.32,130.97,131.12,4803.0,128.9535,128.9535,128.6098,128.7571,4803.0
2019-12-11 14:00:00,131.06,132.09,131.01,132.01,11500.0,128.6982,129.7096,128.6491,129.631,11500.0
2019-12-11 14:30:00,131.99,132.15,131.5,131.82,11777.0,129.6114,129.7685,129.1302,129.4445,11777.0
2019-12-11 15:00:00,131.77,131.87,131.6,131.75,5338.0,129.3954,129.4936,129.2284,129.3757,5338.0
2019-12-11 15:30:00,131.84,132.17,131.27,131.54,37548.0,129.4641,129.7882,128.9044,129.1695,37548.0
2019-12-12 09:30:00,132.07,132.84,131.51,132.49,12590.0,129.69,130.4461,129.1401,130.1024,12590.0
2019-12-12 10:00:00,132.48,132.91,132.23,132.69,29613.0,130.0926,130.5148,129.8471,130.2988,29613.0
2019-12-12 10:30:00,132.71,132.97,132.28,132.9,7630.0,130.3184,130.5737,129.8962,130.505,7630.0
2019-12-12 11:00:00,132.81,132.96,132.56,132.65,8937.0,130.4166,130.5639,130.1711,130.2595,8937.0
2019-12-12 11:30:00,132.7,132.72,132.38,132.49,6575.0,130.3086,130.3283,129.9944,130.1024,6575.0
2019-12-12 12:00:00,132.34,132.51,131.96,132.26,8118.0,129.9551,130.122,129.5819,129.8765,8118.0
2019-12-12 12:30:00,132.44,132.79,132.41,132.55,6112.0,130.0533,130.397,130.0238,130.1613,6112.0
2019-12-12 13:00:00,132.54,132.77,132.38,132.57,5824.0,130.1515,130.3774,129.9944,130.181,5824.0
2019-12-12 13:30:00,132.6,132.68,132.25,132.45,7389.0,130.2104,130.289,129.8667,130.0631,7389.0
2019-12-12 14:00:00,132.43,132.47,131.94,132.18,8106.0,130.0435,130.0828,129.5623,129.798,8106.0
2019-12-12 14:30:00,132.2,132.86,132.15,132.86,6688.0,129.8176,130.4657,129.7685,130.4657,6688.0
2019-12-12 15:00:00,132.74,132.94,132.45,132.72,14698.0,130.3479,130.5443,130.0631,130.3283,14698.0
2019-12-12 15:30:00,132.76,133.21,132.68,133.11,38977.0,130.3675,130.8094,130.289,130.7112,38977.0
2019-12-13 09:30:00,132.94,132.94,131.81,131.81,5057.0,130.5443,130.5443,129.4347,129.4347,5057.0
2019-12-13 10:00:00,131.71,133.36,131.71,132.83,14865.0,129.3365,130.9567,129.3365,130.4363,14865.0
2019-12-13 10:30:00,132.72,132.72,131.05,131.17,13110.0,130.3283,130.3283,128.6883,128.8062,13110.0
2019-12-13 11:00:00,131.09,131.28,130.38,130.42,11837.0,128.7276,128.9142,128.0304,128.0697,11837.0
2019-12-13 11:30:00,130.48,131.27,130.48,131.19,4780.0,128.1286,128.9044,128.1286,128.8258,4780.0
2019-12-13 12:00:00,131.27,131.42,131.17,131.34,4714.0,128.9044,129.0517,128.8062,128.9731,4714.0
2019-12-13 12:30:00,131.3,131.51,130.71,130.86,8108.0,128.9338,129.1401,128.3545,128.5018,8108.0
2019-12-13 13:00:00,130.87,130.92,130.7,130.75,5599.0,128.5116,128.5607,128.3447,128.3938,5599.0
2019-12-13 13:30:00,130.79,130.81,130.25,130.25,9609.0,128.433,128.4527,127.9028,127.9028,9609.0
2019-12-13 14:00:00,130.28,130.29,129.88,130.02,8221.0,127.9322,127.942,127.5394,127.6769,8221.0
2019-12-13 14:30:00,130.01,130.15,129.77,130.15,9316.0,127.6671,127.8046,127.4314,127.8046,9316.0
2019-12-13 15:00:00,130.15,130.51,130.12,130.44,8489.0,127.8046,128.1581,127.7751,128.0893,8489.0
2019-12-13 15:30:00,130.49,131.01,130.48,130.83,33736.0,128.1384,128.6491,128.1286,128.4723,33736.0
2019-12-16 09:30:00,131.5,131.5,130.65,131.0,11920.0,129.1302,129.1302,128.2956,128.6392,11920.0
2019-12-16 10:00:00,131.34,132.94,131.24,132.65,51453.0,128.9731,130.5443,128.8749,130.2595,51453.0
2019-12-16 10:30:00,132.69,133.43,132.68,133.43,31273.0,130.2988,131.0255,130.289,131.0255,31273.0
2019-12-16 11:00:00,133.36,133.43,132.69,133.06,28073.0,130.9567,131.0255,130.2988,130.6621,28073.0
2019-12-16 11:30:00,133.02,133.03,132.41,132.8,5156.0,130.6228,130.6327,130.0238,130.4068,5156.0
2019-12-16 12:00:00,132.75,133.03,132.63,133.03,4930.0,130.3577,130.6327,130.2399,130.6327,4930.0
2019-12-16 12:30:00,133.0,133.05,132.74,132.98,5830.0,130.6032,130.6523,130.3479,130.5836,5830.0
2019-12-16 13:00:00,132.81,132.83,132.64,132.65,2401.0,130.4166,130.4363,130.2497,130.2595,2401.0
2019-12-16 13:30:00,132.72,132.77,132.56,132.74,2405.0,130.3283,130.3774,130.1711,130.3479,2405.0
2019-12-16 14:00:00,132.69,132.74,132.18,132.23,4924.0,130.2988,130.3479,129.798,129.8471,4924.0
2019-12-16 14:30:00,132.2,132.39,131.94,132.3,10924.0,129.8176,130.0042,129.5623,129.9158,10924.0
2019-12-16 15:00:00,132.28,132.38,132.17,132.21,9039.0,129.8962,129.9944,129.7882,129.8274,9039.0
2019-12-16 15:30:00,132.22,132.55,132.14,132.36,38583.0,129.8373,130.1613,129.7587,129.9747,38583.0
2019-12-17 09:30:00,133.32,133.98,132.37,132.97,80564.0,130.9174,131.5655,129.9846,130.5737,80564.0
2019-12-17 10:00:00,133.22,134.0,133.21,133.83,3183.0,130.8192,131.5852,130.8094,131.4182,3183.0
2019-12-17 10:30:00,133.84,134.16,133.68,133.72,2844.0,131.4281,131.7423,131.271,131.3102,2844.0
2019-12-17 11:00:00,133.67,134.05,133.48,134.02,2210.0,131.2611,131.6343,131.0746,131.6048,2210.0
2019-12-17 11:30:00,134.01,134.81,133.89,134.81,6008.0,131.595,132.3806,131.4772,132.3806,6008.0
2019-12-17 12:00:00,134.74,134.81,134.43,134.7,3206.0,132.3119,132.3806,132.0074,132.2726,3206.0
2019-12-17 12:30:00,134.61,135.26,134.51,134.98,4102.0,132.1842,132.8225,132.086,132.5475,4102.0
2019-12-17 13:00:00,134.99,135.5,134.95,135.43,11718.0,132.5573,133.0582,132.5181,132.9894,11718.0
2019-12-17 13:30:00,135.37,135.82,135.28,135.75,7709.0,132.9305,133.3724,132.8421,133.3036,7709.0
2019-12-17 14:00:00,135.75,136.18,135.68,136.11,9822.0,133.3036,133.7259,133.2349,133.6572,9822.0
2019-12-17 14:30:00,136.09,136.46,135.98,136.42,12011.0,133.6375,134.0009,133.5295,133.9616,12011.0
2019-12-17 15:00:00,136.38,136.45,136.03,136.45,10492.0,133.9223,133.991,133.5786,133.991,10492.0
2019-12-17 15:30:00,136.41,137.22,136.32,137.03,76017.0,133.9518,134.7472,133.8634,134.5606,76017.0
2019-12-18 09:30:00,137.44,137.44,135.89,135.99,16105.0,134.9632,134.9632,133.4411,133.5393,16105.0
2019-12-18 10:00:00,135.95,136.58,135.82,136.31,21307.0,133.5,134.1187,133.3724,133.8536,21307.0
2019-12-18 10:30:00,136.34,137.39,136.34,137.2,12203.0,133.883,134.9141,133.883,134.7275,12203.0
2019-12-18 11:00:00,137.05,137.41,136.89,137.27,6510.0,134.5802,134.9337,134.4231,134.7963,6510.0
2019-12-18 11:30:00,137.2,137.5,137.07,137.13,5100.0,134.7275,135.0221,134.5999,134.6588,5100.0
2019-12-18 12:00:00,137.16,137.58,137.1,137.46,4596.0,134.6882,135.1007,134.6293,134.9828,4596.0
2019-12-18 12:30:00,137.43,137.43,136.65,136.93,8632.0,134.9534,134.9534,134.1874,134.4624,8632.0
2019-12-18 13:00:00,136.92,137.11,136.89,136.89,3348.0,134.4526,134.6391,134.4231,134.4231,3348.0
2019-12-18 13:30:00,136.87,137.27,136.84,137.23,3154.0,134.4035,134.7963,134.374,134.757,3154.0
2019-12-18 14:00:00,137.25,137.34,137.03,137.28,4575.0,134.7766,134.865,134.5606,134.8061,4575.0
2019-12-18 14:30:00,137.36,137.46,137.22,137.41,4788.0,134.8846,134.9828,134.7472,134.9337,4788.0
2019-12-18 15:00:00,137.47,137.56,137.34,137.51,5208.0,134.9927,135.081,134.865,135.0319,5208.0
2019-12-18 15:30:00,137.6,138.33,137.52,138.16,60080.0,135.1203,135.8372,135.0418,135.6702,60080.0
2019-12-19 09:30:00,137.63,137.63,136.69,136.94,9184.0,135.1498,135.1498,134.2267,134.4722,9184.0
2019-12-19 10:00:00,137.06,137.1,136.26,136.6,21655.0,134.59,134.6293,133.8045,134.1383,21655.0
2019-12-19 10:30:00,136.59,136.63,135.59,135.62,42670.0,134.1285,134.1678,133.1465,133.176,42670.0
2019-12-19 11:00:00,135.52,135.8,135.27,135.54,35393.0,133.0778,133.3527,132.8323,133.0974,35393.0
2019-12-19 11:30:00,135.53,135.84,135.47,135.54,13520.0,133.0876,133.392,133.0287,133.0974,13520.0
2019-12-19 12:00:00,135.52,136.18,135.52,135.98,4232.0,133.0778,133.7259,133.0778,133.5295,4232.0
2019-12-19 12:30:00,136.11,136.15,135.74,136.01,4400.0,133.6572,133.6964,133.2938,133.559,4400.0
2019-12-19 13:00:00,135.96,136.13,135.93,136.06,2700.0,133.5099,133.6768,133.4804,133.6081,2700.0
2019-12-19 13:30:00,136.05,136.2,135.98,136.05,4555.0,133.5982,133.7455,133.5295,133.5982,4555.0
2019-12-19 14:00:00,135.96,136.13,135.88,136.08,5198.0,133.5099,133.6768,133.4313,133.6277,5198.0
2019-12-19 14:30:00,136.02,136.3,135.73,136.3,13011.0,133.5688,133.8437,133.284,133.8437,13011.0
2019-12-19 15:00:00,136.28,136.6,136.28,136.32,28080.0,133.8241,134.1383,133.8241,133.8634,28080.0
2019-12-19 15:30:00,136.25,136.56,135.91,136.4,35840.0,133.7946,134.0991,133.4608,133.9419,35840.0
2019-12-20 09:30:00,137.86,137.86,136.4,137.18,70330.0,135.3756,135.3756,133.9419,134.7079,70330.0
2019-12-20 10:00:00,137.18,137.21,136.12,136.45,11557.0,134.7079,134.7373,133.667,133.991,11557.0
2019-12-20 10:30:00,136.59,137.01,136.21,137.01,9081.0,134.1285,134.5409,133.7554,134.5409,9081.0
2019-12-20 11:00:00,136.94,137.15,136.4,136.84,113081.0,134.4722,134.6784,133.9419,134.374,113081.0
2019-12-20 11:30:00,136.86,137.43,136.86,137.3,13493.0,134.3936,134.9534,134.3936,134.8257,13493.0
2019-12-20 12:00:00,137.24,137.24,136.61,136.61,5952.0,134.7668,134.7668,134.1482,134.1482,5952.0
2019-12-20 12:30:00,136.62,136.62,136.15,136.15,4372.0,134.158,134.158,133.6964,133.6964,4372.0
2019-12-20 13:00:00,136.13,136.16,135.83,135.99,7141.0,133.6768,133.7063,133.3822,133.5393,7141.0
2019-12-20 13:30:00,135.94,136.37,135.79,136.08,7432.0,133.4902,133.9125,133.3429,133.6277,7432.0
2019-12-20 14:00:00,135.93,136.1,135.85,136.0,5587.0,133.4804,133.6473,133.4018,133.5491,5587.0
2019-12-20 14:30:00,136.06,136.3,135.84,136.27,9297.0,133.6081,133.8437,133.392,133.8143,9297.0
2019-12-20 15:00:00,136.16,136.4,135.93,136.4,12923.0,133.7063,133.9419,133.4804,133.9419,12923.0
2019-12-20 15:30:00,136.4,136.71,136.24,136.48,47132.0,133.9419,134.2463,133.7848,134.0205,47132.0
2019-12-23 09:30:00,136.58,136.58,135.12,135.81,3661.0,134.1187,134.1187,132.685,133.3626,3661.0
2019-12-23 10:00:00,135.88,136.02,135.71,136.02,3903.0,133.4313,133.5688,133.2644,133.5688,3903.0
2019-12-23 10:30:00,136.03,136.49,135.85,136.49,3122.0,133.5786,134.0303,133.4018,134.0303,3122.0
2019-12-23 11:00:00,136.39,136.63,136.28,136.52,2574.0,133.9321,134.1678,133.8241,134.0598,2574.0
2019-12-23 11:30:00,136.54,136.76,136.33,136.4,2800.0,134.0794,134.2954,133.8732,133.9419,2800.0
2019-12-23 12:00:00,136.45,136.72,136.45,136.46,3460.0,133.991,134.2562,133.991,134.0009,3460.0
2019-12-23 12:30:00,136.5,136.57,136.48,136.48,1974.0,134.0401,134.1089,134.0205,134.0205,1974.0
2019-12-23 13:00:00,136.62,136.93,136.52,136.93,2680.0,134.158,134.4624,134.0598,134.4624,2680.0
2019-12-23 13:30:00,136.8,136.84,136.55,136.62,2185.0,134.3347,134.374,134.0892,134.158,2185.0
2019-12-23 14:00:00,136.63,136.81,136.36,136.79,4828.0,134.1678,134.3445,133.9027,134.3249,4828.0
2019-12-23 14:30:00,136.84,136.84,136.6,136.67,4437.0,134.374,134.374,134.1383,134.2071,4437.0
2019-12-23 15:00:00,136.72,136.93,136.68,136.85,4001.0,134.2562,134.4624,134.2169,134.3838,4001.0
2019-12-23 15:30:00,136.77,137.08,136.61,137.05,22422.0,134.3053,134.6097,134.1482,134.5802,22422.0
2019-12-24 09:30:00,137.25,137.25,136.45,136.46,3621.0,134.7766,134.7766,133.991,134.0009,3621.0
2019-12-24 10:00:00,136.56,137.04,136.55,136.85,2636.0,134.0991,134.5704,134.0892,134.3838,2636.0
2019-12-24 10:30:00,136.69,137.16,136.68,136.99,11511.0,134.2267,134.6882,134.2169,134.5213,11511.0
2019-12-24 11:00:00,137.03,137.23,136.79,137.23,6306.0,134.5606,134.757,134.3249,134.757,6306.0
2019-12-24 11:30:00,137.12,137.17,136.76,136.98,1900.0,134.649,134.6981,134.2954,134.5115,1900.0
2019-12-24 12:00:00,136.83,137.03,136.43,136.72,12673.0,134.3642,134.5606,133.9714,134.2562,12673.0
2019-12-24 12:30:00,136.79,136.9,136.58,136.58,14401.0,134.3249,134.4329,134.1187,134.1187,14401.0
2019-12-26 09:30:00,136.98,136.98,136.62,136.74,2911.0,134.5115,134.5115,134.158,134.2758,2911.0
2019-12-26 10:00:00,136.6,137.27,136.6,137.17,5145.0,134.1383,134.7963,134.1383,134.6981,5145.0
2019-12-26 10:30:00,137.07,137.41,137.04,137.28,2473.0,134.5999,134.9337,134.5704,134.8061,2473.0
2019-12-26 11:00:00,137.38,137.38,137.13,137.31,4292.0,134.9043,134.9043,134.6588,134.8355,4292.0
2019-12-26 11:30:00,137.31,137.37,136.99,136.99,1117.0,134.8355,134.8945,134.5213,134.5213,1117.0
2019-12-26 12:00:00,137.03,137.13,137.0,137.06,7028.0,134.5606,134.6588,134.5311,134.59,7028.0
2019-12-26 12:30:00,137.01,137.35,137.01,137.35,2701.0,134.5409,134.8748,134.5409,134.8748,2701.0
2019-12-26 13:00:00,137.27,137.48,137.22,137.48,3045.0,134.7963,135.0025,134.7472,135.0025,3045.0
2019-12-26 13:30:00,137.47,137.73,137.46,137.73,3645.0,134.9927,135.248,134.9828,135.248,3645.0
2019-12-26 14:00:00,137.6,137.92,137.6,137.85,3859.0,135.1203,135.4345,135.1203,135.3658,3859.0
2019-12-26 14:30:00,137.81,137.83,137.71,137.8,1468.0,135.3265,135.3462,135.2283,135.3167,1468.0
2019-12-26 15:00:00,137.8,137.88,137.71,137.88,2410.0,135.3167,135.3953,135.2283,135.3953,2410.0
2019-12-26 15:30:00,137.82,137.99,137.73,137.93,11851.0,135.3363,135.5033,135.248,135.4444,11851.0
2019-12-27 09:30:00,138.23,138.46,137.47,138.3,24295.0,135.739,135.9648,134.9927,135.8077,24295.0
2019-12-27 10:00:00,137.81,138.31,137.73,138.29,21837.0,135.3265,135.8175,135.248,135.7979,21837.0
2019-12-27 10:30:00,138.17,138.62,138.15,138.62,8419.0,135.68,136.1219,135.6604,136.1219,8419.0
2019-12-27 11:00:00,138.64,139.09,138.41,138.75,5251.0,136.1416,136.5835,135.9157,136.2496,5251.0
2019-12-27 11:30:00,138.81,139.0,138.74,138.93,3206.0,136.3085,136.4951,136.2398,136.4263,3206.0
2019-12-27 12:00:00,138.95,138.97,138.62,138.64,4500.0,136.446,136.4656,136.1219,136.1416,4500.0
2019-12-27 12:30:00,138.53,138.54,138.18,138.42,4100.0,136.0336,136.0434,135.6899,135.9255,4100.0
2019-12-27 13:00:00,138.45,138.61,138.36,138.38,4743.0,135.955,136.1121,135.8666,135.8863,4743.0
2019-12-27 13:30:00,138.33,138.61,138.32,138.5,6390.0,135.8372,136.1121,135.8273,136.0041,6390.0
2019-12-27 14:00:00,138.39,138.63,138.31,138.55,4557.0,135.8961,136.1317,135.8175,136.0532,4557.0
2019-12-27 14:30:00,138.6,138.6,138.15,138.26,9243.0,136.1023,136.1023,135.6604,135.7684,9243.0
2019-12-27 15:00:00,138.27,138.27,137.65,137.65,10246.0,135.7782,135.7782,135.1694,135.1694,10246.0
2019-12-27 15:30:00,137.64,138.03,137.38,137.67,44183.0,135.1596,135.5426,134.9043,135.189,44183.0
2019-12-30 09:30:00,137.69,138.23,136.85,137.56,14388.0,135.2087,135.739,134.3838,135.081,14388.0
2019-12-30 10:00:00,137.79,137.79,137.26,137.5,2142.0,135.3069,135.3069,134.7864,135.0221,2142.0
2019-12-30 10:30:00,137.72,138.04,137.54,137.9,2807.0,135.2381,135.5524,135.0614,135.4149,2807.0
2019-12-30 11:00:00,137.89,138.19,137.87,138.09,4060.0,135.4051,135.6997,135.3854,135.6015,4060.0
2019-12-30 11:30:00,138.04,138.31,138.04,138.15,4420.0,135.5524,135.8175,135.5524,135.6604,4420.0
2019-12-30 12:00:00,138.05,138.56,138.0,138.56,3830.0,135.5622,136.063,135.5131,136.063,3830.0
2019-12-30 12:30:00,138.62,138.73,138.58,138.58,2000.0,136.1219,136.2299,136.0826,136.0826,2000.0
2019-12-30 13:00:00,138.5,138.7,138.3,138.36,3139.0,136.0041,136.2005,135.8077,135.8666,3139.0
2019-12-30 13:30:00,138.38,138.39,138.2,138.33,3810.0,135.8863,135.8961,135.7095,135.8372,3810.0
2019-12-30 14:00:00,138.29,138.4,138.06,138.18,2284.0,135.7979,135.9059,135.572,135.6899,2284.0
2019-12-30 14:30:00,137.98,138.14,137.98,138.04,2854.0,135.4935,135.6506,135.4935,135.5524,2854.0
2019-12-30 15:00:00,137.86,138.36,137.86,138.27,4935.0,135.3756,135.8666,135.3756,135.7782,4935.0
2019-12-30 15:30:00,138.27,138.35,137.75,137.84,24130.0,135.7782,135.8568,135.2676,135.356,24130.0
2019-12-31 09:30:00,137.58,139.55,136.91,139.4,10849.0,135.1007,137.0352,134.4427,136.8879,10849.0
2019-12-31 10:00:00,139.16,139.35,138.83,138.83,3263.0,136.6522,136.8388,136.3281,136.3281,3263.0
2019-12-31 10:30:00,138.7,138.75,138.01,138.15,3040.0,136.2005,136.2496,135.5229,135.6604,3040.0
2019-12-31 11:00:00,137.94,138.76,137.94,138.67,4534.0,135.4542,136.2594,135.4542,136.171,4534.0
2019-12-31 11:30:00,138.5,138.69,138.11,138.41,3944.0,136.0041,136.1907,135.6211,135.9157,3944.0
2019-12-31 12:00:00,138.44,138.58,138.22,138.33,7253.0,135.9452,136.0826,135.7291,135.8372,7253.0
2019-12-31 12:30:00,138.36,138.65,137.95,138.06,24023.0,135.8666,136.1514,135.464,135.572,24023.0
2019-12-31 13:00:00,138.06,138.2,137.95,138.09,5569.0,135.572,135.7095,135.464,135.6015,5569.0
2019-12-31 13:30:00,138.1,138.26,137.98,138.05,3769.0,135.6113,135.7684,135.4935,135.5622,3769.0
2019-12-31 14:00:00,138.05,138.43,138.05,138.43,3600.0,135.5622,135.9354,135.5622,135.9354,3600.0
2019-12-31 14:30:00,138.44,138.5,138.03,138.03,5779.0,135.9452,136.0041,135.5426,135.5426,5779.0
2019-12-31 15:00:00,138.03,138.25,138.01,138.21,4401.0,135.5426,135.7586,135.5229,135.7193,4401.0
2019-12-31 15:30:00,138.21,138.28,137.75,137.99,46606.0,135.7193,135.7881,135.2676,135.5033,46606.0
2020-01-02 09:30:00,138.89,139.85,138.64,139.54,17844.0,136.3871,137.3298,136.1416,137.0253,17844.0
2020-01-02 10:00:00,139.27,139.45,139.1,139.28,14781.0,136.7602,136.937,136.5933,136.77,14781.0
2020-01-02 10:30:00,139.19,139.77,139.14,139.68,20209.0,136.6817,137.2512,136.6326,137.1628,20209.0
2020-01-02 11:00:00,139.69,139.76,139.38,139.51,48477.0,137.1726,137.2414,136.8682,136.9959,48477.0
2020-01-02 11:30:00,139.6,139.68,139.41,139.62,10803.0,137.0843,137.1628,136.8977,137.1039,10803.0
2020-01-02 12:00:00,139.63,139.74,139.4,139.41,9300.0,137.1137,137.2217,136.8879,136.8977,9300.0
2020-01-02 12:30:00,139.39,139.57,138.48,138.56,8678.0,136.8781,137.0548,135.9845,136.063,8678.0
2020-01-02 13:00:00,138.58,138.58,138.0,138.19,6651.0,136.0826,136.0826,135.5131,135.6997,6651.0
2020-01-02 13:30:00,138.15,138.21,137.54,137.64,5961.0,135.6604,135.7193,135.0614,135.1596,5961.0
2020-01-02 14:00:00,137.66,138.14,137.61,138.11,9439.0,135.1792,135.6506,135.1301,135.6211,9439.0
2020-01-02 14:30:00,138.1,138.48,138.08,138.48,6432.0,135.6113,135.9845,135.5917,135.9845,6432.0
2020-01-02 15:00:00,138.47,138.73,138.24,138.68,8616.0,135.9746,136.2299,135.7488,136.1808,8616.0
2020-01-02 15:30:00,138.7,139.74,138.7,139.64,45806.0,136.2005,137.2217,136.2005,137.1235,45806.0
2020-01-03 09:30:00,137.46,138.94,136.08,138.94,17479.0,134.9828,136.4362,133.6277,136.4362,17479.0
2020-01-03 10:00:00,138.68,139.24,138.3,138.91,9616.0,136.1808,136.7308,135.8077,136.4067,9616.0
2020-01-03 10:30:00,138.84,139.62,138.67,139.22,11431.0,136.338,137.1039,136.171,136.7111,11431.0
2020-01-03 11:00:00,138.9,139.54,138.87,139.22,19605.0,136.3969,137.0253,136.3674,136.7111,19605.0
2020-01-03 11:30:00,139.28,139.46,139.05,139.39,5021.0,136.77,136.9468,136.5442,136.8781,5021.0
2020-01-03 12:00:00,139.39,139.51,139.14,139.45,4711.0,136.8781,136.9959,136.6326,136.937,4711.0
2020-01-03 12:30:00,139.31,139.41,138.95,139.06,3827.0,136.7995,136.8977,136.446,136.554,3827.0
2020-01-03 13:00:00,139.06,139.44,138.89,139.44,6617.0,136.554,136.9272,136.3871,136.9272,6617.0
2020-01-03 13:30:00,139.32,139.32,138.74,139.13,7683.0,136.8093,136.8093,136.2398,136.6227,7683.0
2020-01-03 14:00:00,139.08,139.15,138.7,138.88,5435.0,136.5736,136.6424,136.2005,136.3772,5435.0
2020-01-03 14:30:00,138.81,139.22,138.6,139.03,7732.0,136.3085,136.7111,136.1023,136.5245,7732.0
2020-01-03 15:00:00,139.03,139.5,139.02,139.29,18217.0,136.5245,136.9861,136.5147,136.7799,18217.0
2020-01-03 15:30:00,139.25,139.99,139.17,139.63,49536.0,136.7406,137.4672,136.662,137.1137,49536.0
2020-01-06 09:30:00,138.63,139.18,137.97,138.58,12645.0,136.1317,136.6718,135.4836,136.0826,12645.0
2020-01-06 10:00:00,138.57,139.05,138.36,138.65,15692.0,136.0728,136.5442,135.8666,136.1514,15692.0
2020-01-06 10:30:00,138.79,139.85,138.53,139.78,23949.0,136.2889,137.3298,136.0336,137.261,23949.0
2020-01-06 11:00:00,139.85,139.91,139.03,139.04,19561.0,137.3298,137.3887,136.5245,136.5344,19561.0
2020-01-06 11:30:00,139.06,139.09,138.42,138.43,12087.0,136.554,136.5835,135.9255,135.9354,12087.0
2020-01-06 12:00:00,138.55,139.39,138.52,139.29,10218.0,136.0532,136.8781,136.0237,136.7799,10218.0
2020-01-06 12:30:00,139.28,139.29,138.77,138.83,10896.0,136.77,136.7799,136.2692,136.3281,10896.0
2020-01-06 13:00:00,138.8,139.06,138.72,139.05,5137.0,136.2987,136.554,136.2201,136.5442,5137.0
2020-01-06 13:30:00,139.05,139.14,138.96,139.07,3756.0,136.5442,136.6326,136.4558,136.5638,3756.0
2020-01-06 14:00:00,139.03,139.24,138.96,139.19,19255.0,136.5245,136.7308,136.4558,136.6817,19255.0
2020-01-06 14:30:00,139.23,139.37,138.68,138.71,12946.0,136.7209,136.8584,136.1808,136.2103,12946.0
2020-01-06 15:00:00,138.72,139.24,138.63,139.0,12126.0,136.2201,136.7308,136.1317,136.4951,12126.0
2020-01-06 15:30:00,139.06,139.35,138.85,139.17,34099.0,136.554,136.8388,136.3478,136.662,34099.0
2020-01-07 09:30:00,138.1,139.47,138.1,139.44,24291.0,135.6113,136.9566,135.6113,136.9272,24291.0
2020-01-07 10:00:00,139.62,140.79,139.44,140.62,40357.0,137.1039,138.2528,136.9272,138.0859,40357.0
2020-01-07 10:30:00,140.7,141.36,140.25,141.36,26807.0,138.1644,138.8126,137.7226,138.8126,26807.0
2020-01-07 11:00:00,141.48,141.48,140.92,141.2,18174.0,138.9304,138.9304,138.3805,138.6554,18174.0
2020-01-07 11:30:00,141.16,141.16,140.06,140.08,33513.0,138.6162,138.6162,137.536,137.5556,33513.0
2020-01-07 12:00:00,140.14,140.38,139.91,140.23,18453.0,137.6145,137.8502,137.3887,137.7029,18453.0
2020-01-07 12:30:00,140.29,140.55,140.08,140.5,9007.0,137.7618,138.0171,137.5556,137.968,9007.0
2020-01-07 13:00:00,140.56,140.92,140.4,140.86,28200.0,138.027,138.3805,137.8699,138.3216,28200.0
2020-01-07 13:30:00,140.83,141.09,140.8,141.09,18127.0,138.2921,138.5474,138.2626,138.5474,18127.0
2020-01-07 14:00:00,141.09,141.19,140.79,141.02,15902.0,138.5474,138.6456,138.2528,138.4787,15902.0
2020-01-07 14:30:00,140.98,141.54,140.69,140.73,57363.0,138.4394,138.9893,138.1546,138.1939,57363.0
2020-01-07 15:00:00,140.76,141.16,140.75,141.05,25511.0,138.2234,138.6162,138.2135,138.5081,25511.0
2020-01-07 15:30:00,141.04,141.11,140.3,140.36,80268.0,138.4983,138.5671,137.7717,137.8306,80268.0
2020-01-08 09:30:00,140.0,141.0,139.7,140.96,35243.0,137.4771,138.459,137.1825,138.4198,35243.0
2020-01-08 10:00:00,140.97,141.46,140.86,140.95,40988.0,138.4296,138.9107,138.3216,138.4099,40988.0
2020-01-08 10:30:00,140.97,142.0,140.95,141.83,17878.0,138.4296,139.441,138.4099,139.2741,17878.0
2020-01-08 11:00:00,141.86,141.95,141.43,141.79,49093.0,139.3035,139.3919,138.8813,139.2348,49093.0
2020-01-08 11:30:00,141.63,142.23,141.32,142.0,27045.0,139.0777,139.6669,138.7733,139.441,27045.0
2020-01-08 12:00:00,142.07,142.07,141.46,141.74,10281.0,139.5098,139.5098,138.9107,139.1857,10281.0
2020-01-08 12:30:00,141.81,141.81,141.33,141.33,15192.0,139.2544,139.2544,138.7831,138.7831,15192.0
2020-01-08 13:00:00,141.4,142.23,141.36,142.23,99932.0,138.8518,139.6669,138.8126,139.6669,99932.0
2020-01-08 13:30:00,142.29,142.66,142.15,142.15,15799.0,139.7258,140.0891,139.5883,139.5883,15799.0
2020-01-08 14:00:00,142.19,143.23,142.19,142.91,16167.0,139.6276,140.6489,139.6276,140.3346,16167.0
2020-01-08 14:30:00,142.98,143.51,142.95,143.47,28428.0,140.4034,140.9238,140.3739,140.8845,28428.0
2020-01-08 15:00:00,143.5,143.55,142.71,143.07,31232.0,140.914,140.9631,140.1382,140.4917,31232.0
2020-01-08 15:30:00,143.05,143.4,142.71,143.18,108585.0,140.4721,140.8158,140.1382,140.5998,108585.0
2020-01-09 09:30:00,131.75,132.0,127.26,128.65,313504.0,129.3757,129.6212,124.9666,126.3316,313504.0
2020-01-09 10:00:00,128.68,129.87,127.01,128.67,187731.0,126.3611,127.5296,124.7212,126.3512,187731.0
2020-01-09 10:30:00,128.68,130.6,128.26,129.19,193866.0,126.3611,128.2465,125.9486,126.8619,193866.0
2020-01-09 11:00:00,129.12,129.12,127.76,128.05,89307.0,126.7931,126.7931,125.4576,125.7424,89307.0
2020-01-09 11:30:00,128.01,128.38,127.71,128.0,63519.0,125.7031,126.0665,125.4085,125.6933,63519.0
2020-01-09 12:00:00,128.02,128.02,126.0,126.54,62833.0,125.713,125.713,123.7294,124.2596,62833.0
2020-01-09 12:30:00,126.59,126.82,125.8,125.81,81352.0,124.3087,124.5346,123.533,123.5428,81352.0
2020-01-09 13:00:00,125.82,125.83,125.0,125.29,110730.0,123.5526,123.5624,122.7474,123.0321,110730.0
2020-01-09 13:30:00,125.27,125.36,124.81,124.84,114136.0,123.0125,123.1009,122.5608,122.5903,114136.0
2020-01-09 14:00:00,124.81,125.25,124.67,124.94,119465.0,122.5608,122.9929,122.4233,122.6885,119465.0
2020-01-09 14:30:00,124.93,125.08,124.75,124.87,60690.0,122.6786,122.8259,122.5019,122.6197,60690.0
2020-01-09 15:00:00,124.83,125.1,124.54,124.61,82357.0,122.5804,122.8456,122.2957,122.3644,82357.0
2020-01-09 15:30:00,124.62,124.62,123.25,123.43,332869.0,122.3742,122.3742,121.0289,121.2057,332869.0
2020-01-10 09:30:00,122.6,123.52,122.35,122.48,134214.0,120.3906,121.294,120.1451,120.2728,134214.0
2020-01-10 10:00:00,122.5,123.71,121.71,123.53,124874.0,120.2924,121.4806,119.5167,121.3039,124874.0
2020-01-10 10:30:00,123.5,123.6,122.41,123.35,66136.0,121.2744,121.3726,120.204,121.1271,66136.0
2020-01-10 11:00:00,123.36,123.36,122.46,122.6,41158.0,121.1369,121.1369,120.2531,120.3906,41158.0
2020-01-10 11:30:00,122.56,122.84,122.4,122.54,33872.0,120.3513,120.6263,120.1942,120.3317,33872.0
2020-01-10 12:00:00,122.5,123.1,121.96,121.97,97392.0,120.2924,120.8816,119.7622,119.772,97392.0
2020-01-10 12:30:00,121.98,122.56,121.92,122.07,19973.0,119.7818,120.3513,119.7229,119.8702,19973.0
2020-01-10 13:00:00,122.04,122.14,121.21,121.39,38822.0,119.8407,119.9389,119.0257,119.2024,38822.0
2020-01-10 13:30:00,121.39,121.79,121.29,121.71,39077.0,119.2024,119.5952,119.1042,119.5167,39077.0
2020-01-10 14:00:00,121.73,121.93,121.05,121.05,33912.0,119.5363,119.7327,118.8686,118.8686,33912.0
2020-01-10 14:30:00,121.11,121.78,121.02,121.74,42848.0,118.9275,119.5854,118.8391,119.5461,42848.0
2020-01-10 15:00:00,121.75,121.88,121.22,121.31,31404.0,119.5559,119.6836,119.0355,119.1239,31404.0
2020-01-10 15:30:00,121.3,121.48,120.8,121.23,132709.0,119.1141,119.2908,118.6231,119.0453,132709.0
2020-01-13 09:30:00,121.27,121.77,120.57,120.81,34259.0,119.0846,119.5756,118.3972,118.6329,34259.0
2020-01-13 10:00:00,120.87,121.09,120.48,120.86,38250.0,118.6918,118.9078,118.3088,118.682,38250.0
2020-01-13 10:30:00,120.91,121.72,120.77,121.55,67029.0,118.7311,119.5265,118.5936,119.3595,67029.0
2020-01-13 11:00:00,121.56,121.92,121.21,121.66,37703.0,119.3694,119.7229,119.0257,119.4676,37703.0
2020-01-13 11:30:00,121.52,121.66,121.49,121.62,20494.0,119.3301,119.4676,119.3006,119.4283,20494.0
2020-01-13 12:00:00,121.6,122.16,121.51,121.69,38940.0,119.4086,119.9586,119.3203,119.497,38940.0
2020-01-13 12:30:00,121.7,121.77,121.47,121.5,25754.0,119.5068,119.5756,119.281,119.3104,25754.0
2020-01-13 13:00:00,121.46,121.46,120.92,121.14,16812.0,119.2712,119.2712,118.7409,118.9569,16812.0
2020-01-13 13:30:00,121.19,121.2,120.49,120.5,19707.0,119.006,119.0159,118.3186,118.3285,19707.0
2020-01-13 14:00:00,120.5,120.5,119.9,120.24,39591.0,118.3285,118.3285,117.7393,118.0732,39591.0
2020-01-13 14:30:00,120.24,120.24,119.85,120.08,35243.0,118.0732,118.0732,117.6902,117.916,35243.0
2020-01-13 15:00:00,120.05,120.51,120.04,120.24,23686.0,117.8866,118.3383,117.8768,118.0732,23686.0
2020-01-13 15:30:00,120.24,120.31,119.88,120.3,140753.0,118.0732,118.1419,117.7196,118.1321,140753.0
2020-01-14 09:30:00,120.3,120.9,119.86,120.09,35424.0,118.1321,118.7213,117.7,117.9259,35424.0
2020-01-14 10:00:00,120.05,120.47,119.93,120.04,12882.0,117.8866,118.299,117.7687,117.8768,12882.0
2020-01-14 10:30:00,120.0,120.48,119.73,120.48,32875.0,117.8375,118.3088,117.5723,118.3088,32875.0
2020-01-14 11:00:00,120.56,120.56,120.14,120.21,9995.0,118.3874,118.3874,117.975,118.0437,9995.0
2020-01-14 11:30:00,120.22,120.24,119.2,119.24,18590.0,118.0535,118.0732,117.0519,117.0912,18590.0
2020-01-14 12:00:00,119.24,119.6,118.91,119.51,20956.0,117.0912,117.4447,116.7671,117.3563,20956.0
2020-01-14 12:30:00,119.54,119.67,119.08,119.34,20414.0,117.3858,117.5134,116.9341,117.1894,20414.0
2020-01-14 13:00:00,119.41,119.42,119.15,119.27,29806.0,117.2581,117.2679,117.0028,117.1206,29806.0
2020-01-14 13:30:00,119.31,119.41,118.93,119.14,28856.0,117.1599,117.2581,116.7868,116.993,28856.0
2020-01-14 14:00:00,119.16,119.33,118.5,118.84,29515.0,117.0126,117.1796,116.3645,116.6984,29515.0
2020-01-14 14:30:00,118.85,119.25,118.79,119.0,14596.0,116.7082,117.101,116.6493,116.8555,14596.0
2020-01-14 15:00:00,119.02,119.12,118.29,118.54,33296.0,116.8751,116.9733,116.1583,116.4038,33296.0
2020-01-14 15:30:00,118.56,118.95,118.4,118.7,56813.0,116.4234,116.8064,116.2663,116.5609,56813.0
2020-01-15 09:30:00,118.61,121.4,118.61,120.97,53227.0,116.4725,119.2123,116.4725,118.79,53227.0
2020-01-15 10:00:00,121.05,121.57,120.91,121.42,30412.0,118.8686,119.3792,118.7311,119.2319,30412.0
2020-01-15 10:30:00,121.48,122.04,121.19,121.74,32165.0,119.2908,119.8407,119.006,119.5461,32165.0
2020-01-15 11:00:00,121.68,121.74,121.17,121.62,27769.0,119.4872,119.5461,118.9864,119.4283,27769.0
2020-01-15 11:30:00,121.62,121.92,121.5,121.51,33558.0,119.4283,119.7229,119.3104,119.3203,33558.0
2020-01-15 12:00:00,121.61,121.91,121.3,121.81,19382.0,119.4185,119.7131,119.1141,119.6149,19382.0
2020-01-15 12:30:00,121.88,122.02,121.52,121.7,24231.0,119.6836,119.8211,119.3301,119.5068,24231.0
2020-01-15 13:00:00,121.65,121.75,121.3,121.45,15788.0,119.4577,119.5559,119.1141,119.2613,15788.0
2020-01-15 13:30:00,121.51,121.92,121.36,121.48,16161.0,119.3203,119.7229,119.173,119.2908,16161.0
2020-01-15 14:00:00,121.46,121.98,121.29,121.98,15231.0,119.2712,119.7818,119.1042,119.7818,15231.0
2020-01-15 14:30:00,121.97,122.14,121.39,121.42,20369.0,119.772,119.9389,119.2024,119.2319,20369.0
2020-01-15 15:00:00,121.45,121.74,121.26,121.41,26109.0,119.2613,119.5461,119.0748,119.2221,26109.0
2020-01-15 15:30:00,121.45,121.59,120.81,121.26,199901.0,119.2613,119.3988,118.6329,119.0748,199901.0
2020-01-16 09:30:00,121.75,123.45,121.75,122.53,25028.0,119.6829,121.3541,119.6829,120.4497,25028.0
2020-01-16 10:00:00,122.47,122.6,121.76,122.59,14765.0,120.3907,120.5185,119.6928,120.5087,14765.0
2020-01-16 10:30:00,122.54,122.63,120.81,120.87,24703.0,120.4595,120.548,118.7589,118.8179,24703.0
2020-01-16 11:00:00,120.95,121.63,120.76,121.36,25261.0,118.8965,119.565,118.7097,119.2995,25261.0
2020-01-16 11:30:00,121.4,121.45,120.92,120.99,17497.0,119.3389,119.388,118.867,118.9358,17497.0
2020-01-16 12:00:00,121.02,121.38,121.02,121.27,12195.0,118.9653,119.3192,118.9653,119.2111,12195.0
2020-01-16 12:30:00,121.26,121.46,120.92,121.4,11087.0,119.2012,119.3978,118.867,119.3389,11087.0
2020-01-16 13:00:00,121.39,121.56,121.12,121.52,10030.0,119.329,119.4961,119.0636,119.4568,10030.0
2020-01-16 13:30:00,121.53,121.92,121.49,121.49,7714.0,119.4667,119.85,119.4273,119.4273,7714.0
2020-01-16 14:00:00,121.48,121.49,121.17,121.24,9047.0,119.4175,119.4273,119.1128,119.1816,9047.0
2020-01-16 14:30:00,121.19,121.46,121.12,121.29,10169.0,119.1324,119.3978,119.0636,119.2307,10169.0
2020-01-16 15:00:00,121.22,121.44,121.13,121.43,12988.0,119.1619,119.3782,119.0734,119.3684,12988.0
2020-01-16 15:30:00,121.5,122.46,121.48,122.42,49235.0,119.4372,120.3809,119.4175,120.3415,49235.0
2020-01-17 09:30:00,122.97,123.52,122.6,123.36,45825.0,120.8822,121.4229,120.5185,121.2656,45825.0
2020-01-17 10:00:00,123.26,123.95,123.25,123.72,38476.0,121.1673,121.8456,121.1575,121.6195,38476.0
2020-01-17 10:30:00,123.72,123.8,123.32,123.32,15402.0,121.6195,121.6981,121.2263,121.2263,15402.0
2020-01-17 11:00:00,123.38,123.66,122.79,122.89,13334.0,121.2852,121.5605,120.7053,120.8036,13334.0
2020-01-17 11:30:00,122.89,123.02,122.55,122.65,5633.0,120.8036,120.9314,120.4693,120.5676,5633.0
2020-01-17 12:00:00,122.73,122.98,122.56,122.83,13245.0,120.6463,120.892,120.4792,120.7446,13245.0
2020-01-17 12:30:00,122.88,123.29,122.74,123.29,39610.0,120.7937,121.1968,120.6561,121.1968,39610.0
2020-01-17 13:00:00,123.31,123.4,122.9,123.2,18860.0,121.2164,121.3049,120.8134,121.1083,18860.0
2020-01-17 13:30:00,123.21,123.38,123.06,123.33,10197.0,121.1181,121.2852,120.9707,121.2361,10197.0
2020-01-17 14:00:00,123.31,123.53,123.25,123.46,9717.0,121.2164,121.4327,121.1575,121.3639,9717.0
2020-01-17 14:30:00,123.46,123.87,123.46,123.87,16396.0,121.3639,121.7669,121.3639,121.7669,16396.0
2020-01-17 15:00:00,123.84,123.87,123.53,123.62,24196.0,121.7374,121.7669,121.4327,121.5212,24196.0
2020-01-17 15:30:00,123.62,123.64,123.2,123.27,69138.0,121.5212,121.5408,121.1083,121.1771,69138.0
2020-01-21 09:30:00,123.1,123.1,121.15,121.89,16208.0,121.01,121.01,119.0931,119.8205,16208.0
2020-01-21 10:00:00,121.88,121.99,121.44,121.76,13385.0,119.8107,119.9188,119.3782,119.6928,13385.0
2020-01-21 10:30:00,121.76,122.37,121.56,122.07,15096.0,119.6928,120.2924,119.4961,119.9975,15096.0
2020-01-21 11:00:00,122.12,122.54,122.05,122.34,9447.0,120.0466,120.4595,119.9778,120.2629,9447.0
2020-01-21 11:30:00,122.34,123.39,122.33,123.28,10533.0,120.2629,121.2951,120.2531,121.1869,10533.0
2020-01-21 12:00:00,123.28,123.42,122.83,122.87,28773.0,121.1869,121.3246,120.7446,120.7839,28773.0
2020-01-21 12:30:00,122.86,123.0,122.67,122.95,12020.0,120.7741,120.9117,120.5873,120.8625,12020.0
2020-01-21 13:00:00,122.94,123.2,122.74,122.79,9446.0,120.8527,121.1083,120.6561,120.7053,9446.0
2020-01-21 13:30:00,122.64,122.72,122.3,122.36,14774.0,120.5578,120.6365,120.2236,120.2826,14774.0
2020-01-21 14:00:00,122.34,122.43,122.1,122.28,11630.0,120.2629,120.3514,120.027,120.2039,11630.0
2020-01-21 14:30:00,122.32,122.85,122.2,122.84,18928.0,120.2432,120.7642,120.1253,120.7544,18928.0
2020-01-21 15:00:00,122.86,123.36,122.86,123.23,21339.0,120.7741,121.2656,120.7741,121.1378,21339.0
2020-01-21 15:30:00,123.21,123.21,122.58,122.62,65761.0,121.1181,121.1181,120.4988,120.5382,65761.0
2020-01-22 09:30:00,123.86,123.98,123.15,123.52,21393.0,121.7571,121.8751,121.0592,121.4229,21393.0
2020-01-22 10:00:00,123.67,123.67,122.88,123.07,8292.0,121.5703,121.5703,120.7937,120.9805,8292.0
2020-01-22 10:30:00,122.99,123.4,122.63,122.63,7337.0,120.9019,121.3049,120.548,120.548,7337.0
2020-01-22 11:00:00,122.67,122.78,122.28,122.57,7560.0,120.5873,120.6954,120.2039,120.489,7560.0
2020-01-22 11:30:00,122.52,122.85,122.51,122.64,7386.0,120.4398,120.7642,120.43,120.5578,7386.0
2020-01-22 12:00:00,122.61,122.76,122.35,122.43,10187.0,120.5283,120.6758,120.2727,120.3514,10187.0
2020-01-22 12:30:00,122.47,122.47,122.25,122.3,6813.0,120.3907,120.3907,120.1744,120.2236,6813.0
2020-01-22 13:00:00,122.26,122.42,122.2,122.39,8010.0,120.1843,120.3415,120.1253,120.3121,8010.0
2020-01-22 13:30:00,122.4,122.48,122.23,122.23,7624.0,120.3219,120.4005,120.1548,120.1548,7624.0
2020-01-22 14:00:00,122.23,122.29,122.03,122.12,6104.0,120.1548,120.2138,119.9582,120.0466,6104.0
2020-01-22 14:30:00,122.09,122.29,121.92,122.0,10653.0,120.0172,120.2138,119.85,119.9287,10653.0
2020-01-22 15:00:00,121.97,122.24,121.61,122.18,28376.0,119.8992,120.1646,119.5453,120.1056,28376.0
2020-01-22 15:30:00,122.12,122.28,121.95,122.07,55950.0,120.0466,120.2039,119.8795,119.9975,55950.0
2020-01-23 09:30:00,121.41,121.74,120.8,121.58,16759.0,119.3487,119.6731,118.7491,119.5158,16759.0
2020-01-23 10:00:00,121.69,122.4,121.58,121.73,29895.0,119.6239,120.3219,119.5158,119.6633,29895.0
2020-01-23 10:30:00,121.79,122.59,121.7,122.42,11415.0,119.7222,120.5087,119.6338,120.3415,11415.0
2020-01-23 11:00:00,122.22,122.64,121.94,122.05,16489.0,120.1449,120.5578,119.8697,119.9778,16489.0
2020-01-23 11:30:00,122.1,122.42,122.0,122.13,4500.0,120.027,120.3415,119.9287,120.0565,4500.0
2020-01-23 12:00:00,122.07,122.21,122.0,122.12,6566.0,119.9975,120.1351,119.9287,120.0466,6566.0
2020-01-23 12:30:00,122.13,122.21,122.0,122.09,7595.0,120.0565,120.1351,119.9287,120.0172,7595.0
2020-01-23 13:00:00,122.05,122.58,122.05,122.58,4792.0,119.9778,120.4988,119.9778,120.4988,4792.0
2020-01-23 13:30:00,122.23,122.82,122.17,122.79,7987.0,120.1548,120.7348,120.0958,120.7053,7987.0
2020-01-23 14:00:00,122.78,123.37,122.77,123.1,13508.0,120.6954,121.2754,120.6856,121.01,13508.0
2020-01-23 14:30:00,123.19,123.35,122.99,123.35,6731.0,121.0985,121.2558,120.9019,121.2558,6731.0
2020-01-23 15:00:00,123.3,123.5,123.14,123.5,11799.0,121.2066,121.4032,121.0493,121.4032,11799.0
2020-01-23 15:30:00,123.6,123.63,122.7,122.81,97711.0,121.5015,121.531,120.6168,120.7249,97711.0
2020-01-24 09:30:00,123.5,123.5,121.91,122.48,7914.0,121.4032,121.4032,119.8402,120.4005,7914.0
2020-01-24 10:00:00,122.46,122.46,121.81,121.81,4294.0,120.3809,120.3809,119.7419,119.7419,4294.0
2020-01-24 10:30:00,121.94,121.94,121.11,121.45,10558.0,119.8697,119.8697,119.0538,119.388,10558.0
2020-01-24 11:00:00,121.4,121.58,121.01,121.28,7731.0,119.3389,119.5158,118.9555,119.2209,7731.0
2020-01-24 11:30:00,121.34,121.84,121.21,121.68,11642.0,119.2799,119.7714,119.1521,119.6141,11642.0
2020-01-24 12:00:00,121.56,121.61,120.92,121.28,10466.0,119.4961,119.5453,118.867,119.2209,10466.0
2020-01-24 12:30:00,121.38,121.84,121.38,121.54,4419.0,119.3192,119.7714,119.3192,119.4765,4419.0
2020-01-24 13:00:00,121.55,121.57,121.0,121.0,8665.0,119.4863,119.506,118.9457,118.9457,8665.0
2020-01-24 13:30:00,121.1,121.15,120.96,121.09,7359.0,119.044,119.0931,118.9063,119.0341,7359.0
2020-01-24 14:00:00,121.1,121.22,120.82,121.12,20637.0,119.044,119.1619,118.7687,119.0636,20637.0
2020-01-24 14:30:00,121.17,121.5,120.8,121.48,10994.0,119.1128,119.4372,118.7491,119.4175,10994.0
2020-01-24 15:00:00,121.49,121.72,121.43,121.51,5701.0,119.4273,119.6534,119.3684,119.447,5701.0
2020-01-24 15:30:00,121.51,121.67,121.04,121.53,23219.0,119.447,119.6043,118.985,119.4667,23219.0
2020-01-27 09:30:00,120.05,120.12,118.45,119.97,19898.0,118.0118,118.0806,116.439,117.9331,19898.0
2020-01-27 10:00:00,120.12,120.17,119.26,119.61,22926.0,118.0806,118.1297,117.2352,117.5793,22926.0
2020-01-27 10:30:00,119.97,120.0,119.3,119.55,6689.0,117.9331,117.9626,117.2745,117.5203,6689.0
2020-01-27 11:00:00,119.52,119.82,119.46,119.73,5427.0,117.4908,117.7857,117.4318,117.6972,5427.0
2020-01-27 11:30:00,119.66,120.14,119.64,119.78,8969.0,117.6284,118.1003,117.6087,117.7464,8969.0
2020-01-27 12:00:00,119.82,120.63,119.82,120.5,7142.0,117.7857,118.5819,117.7857,118.4541,7142.0
2020-01-27 12:30:00,120.46,120.88,120.37,120.83,10213.0,118.4148,118.8277,118.3264,118.7785,10213.0
2020-01-27 13:00:00,120.84,121.39,120.84,121.01,7467.0,118.7884,119.329,118.7884,118.9555,7467.0
2020-01-27 13:30:00,121.01,121.12,120.64,120.87,4330.0,118.9555,119.0636,118.5918,118.8179,4330.0
2020-01-27 14:00:00,120.5,120.93,120.5,120.93,8120.0,118.4541,118.8768,118.4541,118.8768,8120.0
2020-01-27 14:30:00,120.8,120.9,120.49,120.71,8761.0,118.7491,118.8474,118.4443,118.6606,8761.0
2020-01-27 15:00:00,120.68,121.07,120.63,120.63,8461.0,118.6311,119.0145,118.5819,118.5819,8461.0
2020-01-27 15:30:00,120.6,120.98,120.5,120.61,105122.0,118.5524,118.926,118.4541,118.5623,105122.0
2020-01-28 09:30:00,121.53,121.54,120.0,120.28,8796.0,119.4667,119.4765,117.9626,118.2379,8796.0
2020-01-28 10:00:00,120.33,121.26,120.07,121.26,5158.0,118.287,119.2012,118.0314,119.2012,5158.0
2020-01-28 10:30:00,121.03,121.29,120.83,121.06,4928.0,118.9751,119.2307,118.7785,119.0046,4928.0
2020-01-28 11:00:00,121.13,121.23,120.69,121.04,6085.0,119.0734,119.1718,118.6409,118.985,6085.0
2020-01-28 11:30:00,120.81,120.81,120.42,120.66,5210.0,118.7589,118.7589,118.3755,118.6114,5210.0
2020-01-28 12:00:00,120.6,120.76,120.28,120.68,4809.0,118.5524,118.7097,118.2379,118.6311,4809.0
2020-01-28 12:30:00,120.62,120.89,120.54,120.86,2842.0,118.5721,118.8375,118.4935,118.808,2842.0
2020-01-28 13:00:00,120.75,121.19,120.72,121.19,4274.0,118.6999,119.1324,118.6704,119.1324,4274.0
2020-01-28 13:30:00,121.25,121.34,120.94,121.28,3963.0,119.1914,119.2799,118.8867,119.2209,3963.0
2020-01-28 14:00:00,121.33,121.36,120.88,120.88,7232.0,119.2701,119.2995,118.8277,118.8277,7232.0
2020-01-28 14:30:00,121.03,121.44,121.03,121.09,11569.0,118.9751,119.3782,118.9751,119.0341,11569.0
2020-01-28 15:00:00,121.06,121.56,121.06,121.53,9524.0,119.0046,119.4961,119.0046,119.4667,9524.0
2020-01-28 15:30:00,121.48,121.51,120.92,120.96,35835.0,119.4175,119.447,118.867,118.9063,35835.0
2020-01-29 09:30:00,121.96,122.52,121.28,121.28,7412.0,119.8894,120.4398,119.2209,119.2209,7412.0
2020-01-29 10:00:00,121.25,121.33,120.87,121.25,3600.0,119.1914,119.2701,118.8179,119.1914,3600.0
2020-01-29 10:30:00,121.21,121.36,120.92,121.34,13522.0,119.1521,119.2995,118.867,119.2799,13522.0
2020-01-29 11:00:00,121.37,121.37,120.58,120.89,43001.0,119.3094,119.3094,118.5328,118.8375,43001.0
2020-01-29 11:30:00,120.9,121.17,120.9,121.06,13590.0,118.8474,119.1128,118.8474,119.0046,13590.0
2020-01-29 12:00:00,120.96,121.16,120.69,120.71,10850.0,118.9063,119.1029,118.6409,118.6606,10850.0
2020-01-29 12:30:00,120.68,121.04,120.52,120.99,9984.0,118.6311,118.985,118.4738,118.9358,9984.0
2020-01-29 13:00:00,120.82,121.06,120.7,121.0,3427.0,118.7687,119.0046,118.6507,118.9457,3427.0
2020-01-29 13:30:00,121.06,121.55,120.78,121.18,3568.0,119.0046,119.4863,118.7294,119.1226,3568.0
2020-01-29 14:00:00,121.15,121.46,121.12,121.26,3401.0,119.0931,119.3978,119.0636,119.2012,3401.0
2020-01-29 14:30:00,121.2,121.36,120.92,120.92,11453.0,119.1423,119.2995,118.867,118.867,11453.0
2020-01-29 15:00:00,120.96,121.12,120.83,121.07,10295.0,118.9063,119.0636,118.7785,119.0145,10295.0
2020-01-29 15:30:00,121.03,121.33,120.93,120.95,26793.0,118.9751,119.2701,118.8768,118.8965,26793.0
2020-01-30 09:30:00,119.73,120.85,119.55,120.31,8739.0,117.6972,118.7982,117.5203,118.2674,8739.0
2020-01-30 10:00:00,120.36,120.65,119.75,119.85,3832.0,118.3165,118.6016,117.7169,117.8152,3832.0
2020-01-30 10:30:00,119.95,119.98,119.52,119.88,26504.0,117.9135,117.943,117.4908,117.8447,26504.0
2020-01-30 11:00:00,119.8,120.65,119.57,120.63,8728.0,117.766,118.6016,117.5399,118.5819,8728.0
2020-01-30 11:30:00,120.69,121.14,120.46,120.8,9187.0,118.6409,119.0833,118.4148,118.7491,9187.0
2020-01-30 12:00:00,120.8,120.87,120.29,120.64,9823.0,118.7491,118.8179,118.2477,118.5918,9823.0
2020-01-30 12:30:00,120.63,120.63,120.0,120.31,8226.0,118.5819,118.5819,117.9626,118.2674,8226.0
2020-01-30 13:00:00,120.27,120.59,120.05,120.14,3927.0,118.2281,118.5426,118.0118,118.1003,3927.0
2020-01-30 13:30:00,120.11,120.21,119.96,120.16,5555.0,118.0708,118.1691,117.9233,118.1199,5555.0
2020-01-30 14:00:00,120.14,120.88,120.08,120.77,8246.0,118.1003,118.8277,118.0413,118.7196,8246.0
2020-01-30 14:30:00,120.71,121.29,120.41,121.29,15678.0,118.6606,119.2307,118.3657,119.2307,15678.0
2020-01-30 15:00:00,121.18,121.49,120.84,121.46,8177.0,119.1226,119.4273,118.7884,119.3978,8177.0
2020-01-30 15:30:00,121.48,121.77,121.14,121.55,23850.0,119.4175,119.7026,119.0833,119.4863,23850.0
2020-01-31 09:30:00,121.0,121.09,120.15,120.98,18862.0,118.9457,119.0341,118.1101,118.926,18862.0
2020-01-31 10:00:00,120.88,121.04,120.14,121.04,21462.0,118.8277,118.985,118.1003,118.985,21462.0
2020-01-31 10:30:00,121.04,121.29,120.32,120.43,12919.0,118.985,119.2307,118.2772,118.3853,12919.0
2020-01-31 11:00:00,120.42,120.42,119.3,119.55,9493.0,118.3755,118.3755,117.2745,117.5203,9493.0
2020-01-31 11:30:00,119.49,120.02,119.43,119.88,6871.0,117.4613,117.9823,117.4023,117.8447,6871.0
2020-01-31 12:00:00,119.78,119.83,119.31,119.43,5164.0,117.7464,117.7955,117.2843,117.4023,5164.0
2020-01-31 12:30:00,119.32,119.32,118.63,118.86,4835.0,117.2942,117.2942,116.6159,116.842,4835.0
2020-01-31 13:00:00,118.92,119.07,118.58,118.68,3400.0,116.901,117.0484,116.5667,116.665,3400.0
2020-01-31 13:30:00,118.62,118.63,118.29,118.61,4834.0,116.6061,116.6159,116.2817,116.5962,4834.0
2020-01-31 14:00:00,118.6,118.7,118.21,118.27,5161.0,116.5864,116.6847,116.203,116.262,5161.0
2020-01-31 14:30:00,118.35,118.69,118.22,118.65,11990.0,116.3406,116.6749,116.2129,116.6356,11990.0
2020-01-31 15:00:00,118.66,118.66,118.06,118.06,16947.0,116.6454,116.6454,116.0556,116.0556,16947.0
2020-01-31 15:30:00,118.01,118.25,117.7,117.87,57418.0,116.0064,116.2423,115.7017,115.8688,57418.0
2020-02-03 09:30:00,118.9,120.32,118.9,120.29,12203.0,116.8813,118.2772,116.8813,118.2477,12203.0
2020-02-03 10:00:00,120.55,120.98,120.35,120.98,7574.0,118.5033,118.926,118.3067,118.926,7574.0
2020-02-03 10:30:00,120.99,121.38,120.48,120.53,33203.0,118.9358,119.3192,118.4345,118.4836,33203.0
2020-02-03 11:00:00,120.58,120.63,119.64,119.66,14414.0,118.5328,118.5819,117.6087,117.6284,14414.0
2020-02-03 11:30:00,119.52,119.65,119.24,119.41,12872.0,117.4908,117.6186,117.2155,117.3827,12872.0
2020-02-03 12:00:00,119.43,119.57,119.2,119.2,16124.0,117.4023,117.5399,117.1762,117.1762,16124.0
2020-02-03 12:30:00,119.18,119.77,119.17,119.77,12517.0,117.1566,117.7365,117.1467,117.7365,12517.0
2020-02-03 13:00:00,119.83,119.87,119.54,119.79,5111.0,117.7955,117.8348,117.5104,117.7562,5111.0
2020-02-03 13:30:00,119.76,119.84,119.47,119.75,4485.0,117.7267,117.8054,117.4416,117.7169,4485.0
2020-02-03 14:00:00,119.7,119.71,119.3,119.68,4960.0,117.6677,117.6776,117.2745,117.6481,4960.0
2020-02-03 14:30:00,119.73,120.11,119.67,119.84,6411.0,117.6972,118.0708,117.6382,117.8054,6411.0
2020-02-03 15:00:00,119.87,119.88,119.47,119.8,13069.0,117.8348,117.8447,117.4416,117.766,13069.0
2020-02-03 15:30:00,119.74,119.74,118.54,118.9,42820.0,117.707,117.707,116.5274,116.8813,42820.0
2020-02-04 09:30:00,121.65,122.62,120.54,121.75,14761.0,119.5846,120.5382,118.4935,119.6829,14761.0
2020-02-04 10:00:00,121.52,121.96,121.3,121.69,7624.0,119.4568,119.8894,119.2406,119.6239,7624.0
2020-02-04 10:30:00,122.02,122.06,121.1,121.17,7626.0,119.9483,119.9877,119.044,119.1128,7626.0
2020-02-04 11:00:00,121.15,121.55,120.96,121.51,6779.0,119.0931,119.4863,118.9063,119.447,6779.0
2020-02-04 11:30:00,121.51,121.75,121.31,121.48,7558.0,119.447,119.6829,119.2504,119.4175,7558.0
2020-02-04 12:00:00,121.54,121.85,121.36,121.79,4521.0,119.4765,119.7812,119.2995,119.7222,4521.0
2020-02-04 12:30:00,121.85,121.93,121.53,121.93,9537.0,119.7812,119.8599,119.4667,119.8599,9537.0
2020-02-04 13:00:00,121.93,121.99,121.54,121.59,6300.0,119.8599,119.9188,119.4765,119.5256,6300.0
2020-02-04 13:30:00,121.56,121.64,120.98,121.04,15655.0,119.4961,119.5748,118.926,118.985,15655.0
2020-02-04 14:00:00,121.05,121.53,121.05,121.1,6315.0,118.9948,119.4667,118.9948,119.044,6315.0
2020-02-04 14:30:00,121.05,121.15,120.78,120.86,6230.0,118.9948,119.0931,118.7294,118.808,6230.0
2020-02-04 15:00:00,120.77,121.11,120.76,120.91,7692.0,118.7196,119.0538,118.7097,118.8572,7692.0
2020-02-04 15:30:00,120.95,121.07,120.73,120.77,27633.0,118.8965,119.0145,118.6802,118.7196,27633.0
2020-02-05 09:30:00,122.81,123.76,122.56,122.73,20205.0,120.7249,121.6588,120.4792,120.6463,20205.0
2020-02-05 10:00:00,123.0,123.08,121.94,121.94,5084.0,120.9117,120.9903,119.8697,119.8697,5084.0
2020-02-05 10:30:00,122.07,122.4,121.87,121.97,4030.0,119.9975,120.3219,119.8009,119.8992,4030.0
2020-02-05 11:00:00,121.89,122.4,121.82,122.29,13926.0,119.8205,120.3219,119.7517,120.2138,13926.0
2020-02-05 11:30:00,122.34,122.69,122.3,122.68,4111.0,120.2629,120.607,120.2236,120.5971,4111.0
2020-02-05 12:00:00,122.65,123.06,122.6,122.99,4672.0,120.5676,120.9707,120.5185,120.9019,4672.0
2020-02-05 12:30:00,122.78,123.1,122.73,123.04,11430.0,120.6954,121.01,120.6463,120.951,11430.0
2020-02-05 13:00:00,122.98,123.15,122.85,122.92,10155.0,120.892,121.0592,120.7642,120.8331,10155.0
2020-02-05 13:30:00,122.97,123.12,122.76,122.86,16369.0,120.8822,121.0297,120.6758,120.7741,16369.0
2020-02-05 14:00:00,122.87,122.96,122.73,122.89,4607.0,120.7839,120.8724,120.6463,120.8036,4607.0
2020-02-05 14:30:00,122.86,123.04,122.83,123.01,6030.0,120.7741,120.951,120.7446,120.9215,6030.0
2020-02-05 15:00:00,123.05,123.34,122.8,122.8,17677.0,120.9609,121.2459,120.7151,120.7151,17677.0
2020-02-05 15:30:00,122.86,122.95,122.39,122.57,53020.0,120.7741,120.8625,120.3121,120.489,53020.0
2020-02-06 09:30:00,123.22,123.38,121.77,122.48,7224.0,121.128,121.2852,119.7026,120.4005,7224.0
2020-02-06 10:00:00,122.29,122.59,121.5,121.96,7620.0,120.2138,120.5087,119.4372,119.8894,7620.0
2020-02-06 10:30:00,121.7,121.92,120.86,121.02,7006.0,119.6338,119.85,118.808,118.9653,7006.0
2020-02-06 11:00:00,120.99,121.62,120.65,121.36,7177.0,118.9358,119.5551,118.6016,119.2995,7177.0
2020-02-06 11:30:00,121.35,121.36,120.94,121.01,4829.0,119.2897,119.2995,118.8867,118.9555,4829.0
2020-02-06 12:00:00,121.1,121.63,121.0,121.63,2925.0,119.044,119.565,118.9457,119.565,2925.0
2020-02-06 12:30:00,121.88,121.88,121.13,121.17,5097.0,119.8107,119.8107,119.0734,119.1128,5097.0
2020-02-06 13:00:00,121.19,121.3,121.0,121.15,2515.0,119.1324,119.2406,118.9457,119.0931,2515.0
2020-02-06 13:30:00,121.14,121.19,120.86,121.04,5657.0,119.0833,119.1324,118.808,118.985,5657.0
2020-02-06 14:00:00,121.09,121.25,120.86,120.86,3820.0,119.0341,119.1914,118.808,118.808,3820.0
2020-02-06 14:30:00,121.01,121.06,120.56,120.57,7122.0,118.9555,119.0046,118.5131,118.523,7122.0
2020-02-06 15:00:00,120.56,120.95,120.55,120.61,8755.0,118.5131,118.8965,118.5033,118.5623,8755.0
2020-02-06 15:30:00,120.65,120.92,120.49,120.51,37295.0,118.6016,118.867,118.4443,118.464,37295.0
2020-02-07 09:30:00,120.0,120.39,119.1,119.1,8806.0,117.9626,118.346,117.0779,117.0779,8806.0
2020-02-07 10:00:00,118.82,119.19,118.68,119.01,9679.0,116.8027,117.1664,116.665,116.9894,9679.0
2020-02-07 10:30:00,119.06,119.06,118.41,118.53,7114.0,117.0386,117.0386,116.3996,116.5176,7114.0
2020-02-07 11:00:00,118.55,118.55,117.77,118.03,9902.0,116.5373,116.5373,115.7705,116.0261,9902.0
2020-02-07 11:30:00,118.02,118.5,117.97,118.45,7937.0,116.0163,116.4881,115.9671,116.439,7937.0
2020-02-07 12:00:00,118.41,119.0,118.37,118.91,4261.0,116.3996,116.9796,116.3603,116.8911,4261.0
2020-02-07 12:30:00,118.87,118.87,118.39,118.39,4306.0,116.8518,116.8518,116.38,116.38,4306.0
2020-02-07 13:00:00,118.43,118.43,118.01,118.3,3803.0,116.4193,116.4193,116.0064,116.2915,3803.0
2020-02-07 13:30:00,118.42,118.65,118.03,118.03,3881.0,116.4095,116.6356,116.0261,116.0261,3881.0
2020-02-07 14:00:00,117.92,117.98,117.7,117.96,3366.0,115.9179,115.9769,115.7017,115.9573,3366.0
2020-02-07 14:30:00,117.98,118.15,117.64,117.73,4264.0,115.9769,116.144,115.6427,115.7312,4264.0
2020-02-07 15:00:00,117.88,117.99,117.69,117.78,3745.0,115.8786,115.9868,115.6919,115.7803,3745.0
2020-02-07 15:30:00,117.93,118.02,117.61,117.73,25167.0,115.9278,116.0163,115.6132,115.7312,25167.0
2020-02-10 09:30:00,117.77,118.29,117.53,118.03,17551.0,115.7705,116.2817,115.5346,116.0261,17551.0
2020-02-10 10:00:00,118.16,118.51,117.96,117.96,4863.0,116.1539,116.4979,115.9573,115.9573,4863.0
2020-02-10 10:30:00,117.92,118.28,117.83,118.02,7650.0,115.9179,116.2718,115.8295,116.0163,7650.0
2020-02-10 11:00:00,118.16,118.16,117.95,118.0,3599.0,116.1539,116.1539,115.9474,115.9966,3599.0
2020-02-10 11:30:00,118.05,118.24,117.86,117.98,4136.0,116.0457,116.2325,115.859,115.9769,4136.0
2020-02-10 12:00:00,118.01,118.01,117.55,117.75,5170.0,116.0064,116.0064,115.5542,115.7508,5170.0
2020-02-10 12:30:00,117.87,117.9,117.65,117.87,3274.0,115.8688,115.8983,115.6525,115.8688,3274.0
2020-02-10 13:00:00,117.84,118.04,117.77,117.99,4542.0,115.8393,116.0359,115.7705,115.9868,4542.0
2020-02-10 13:30:00,117.96,118.05,117.95,118.03,3700.0,115.9573,116.0457,115.9474,116.0261,3700.0
2020-02-10 14:00:00,118.0,118.08,117.57,117.74,4397.0,115.9966,116.0752,115.5739,115.741,4397.0
2020-02-10 14:30:00,117.74,117.92,117.66,117.81,6529.0,115.741,115.9179,115.6624,115.8098,6529.0
2020-02-10 15:00:00,117.89,118.21,117.84,118.17,7075.0,115.8885,116.203,115.8393,116.1637,7075.0
2020-02-10 15:30:00,118.16,118.48,118.02,118.47,25909.0,116.1539,116.4684,116.0163,116.4586,25909.0
2020-02-11 09:30:00,119.13,120.25,118.8,120.09,7677.0,117.1074,118.2084,116.783,118.0511,7677.0
2020-02-11 10:00:00,120.17,121.48,120.17,120.98,4996.0,118.1297,119.4175,118.1297,118.926,4996.0
2020-02-11 10:30:00,121.07,121.24,120.73,120.86,8804.0,119.0145,119.1816,118.6802,118.808,8804.0
2020-02-11 11:00:00,120.87,121.13,120.41,120.59,9392.0,118.8179,119.0734,118.3657,118.5426,9392.0
2020-02-11 11:30:00,120.68,120.68,120.34,120.55,5897.0,118.6311,118.6311,118.2969,118.5033,5897.0
2020-02-11 12:00:00,120.6,120.63,120.34,120.63,2802.0,118.5524,118.5819,118.2969,118.5819,2802.0
2020-02-11 12:30:00,120.62,120.92,120.39,120.48,6947.0,118.5721,118.867,118.346,118.4345,6947.0
2020-02-11 13:00:00,120.49,120.72,120.49,120.72,4094.0,118.4443,118.6704,118.4443,118.6704,4094.0
2020-02-11 13:30:00,120.64,120.65,119.95,119.95,3088.0,118.5918,118.6016,117.9135,117.9135,3088.0
2020-02-11 14:00:00,120.05,120.14,119.31,119.57,6373.0,118.0118,118.1003,117.2843,117.5399,6373.0
2020-02-11 14:30:00,119.68,119.95,119.61,119.64,6796.0,117.6481,117.9135,117.5793,117.6087,6796.0
2020-02-11 15:00:00,119.52,119.6,119.2,119.37,10002.0,117.4908,117.5694,117.1762,117.3433,10002.0
2020-02-11 15:30:00,119.37,119.51,118.85,118.86,55961.0,117.3433,117.481,116.8322,116.842,55961.0
2020-02-12 09:30:00,120.03,121.17,119.66,119.76,15507.0,117.9921,119.1128,117.6284,117.7267,15507.0
2020-02-12 10:00:00,119.92,120.26,119.27,119.35,10050.0,117.884,118.2182,117.245,117.3237,10050.0
2020-02-12 10:30:00,119.39,119.75,118.95,118.95,6994.0,117.363,117.7169,116.9305,116.9305,6994.0
2020-02-12 11:00:00,118.92,119.07,118.8,118.98,3569.0,116.901,117.0484,116.783,116.96,3569.0
2020-02-12 11:30:00,119.04,119.24,118.8,118.88,5344.0,117.0189,117.2155,116.783,116.8616,5344.0
2020-02-12 12:00:00,118.95,119.24,118.88,119.14,5864.0,116.9305,117.2155,116.8616,117.1172,5864.0
2020-02-12 12:30:00,119.11,119.43,119.07,119.34,6069.0,117.0877,117.4023,117.0484,117.3138,6069.0
2020-02-12 13:00:00,119.4,119.41,119.13,119.15,6082.0,117.3728,117.3827,117.1074,117.1271,6082.0
2020-02-12 13:30:00,119.19,119.7,119.18,119.7,6691.0,117.1664,117.6677,117.1566,117.6677,6691.0
2020-02-12 14:00:00,119.7,119.73,119.34,119.43,8198.0,117.6677,117.6972,117.3138,117.4023,8198.0
2020-02-12 14:30:00,119.43,119.72,119.42,119.58,12938.0,117.4023,117.6874,117.3925,117.5498,12938.0
2020-02-12 15:00:00,119.48,119.56,119.32,119.44,11914.0,117.4515,117.5301,117.2942,117.4121,11914.0
2020-02-12 15:30:00,119.45,119.49,119.16,119.2,56186.0,117.422,117.4613,117.1369,117.1762,56186.0
2020-02-13 09:30:00,118.56,119.24,118.56,118.83,14251.0,116.5471,117.2155,116.5471,116.8125,14251.0
2020-02-13 10:00:00,118.51,118.57,117.95,117.96,6082.0,116.4979,116.5569,115.9474,115.9573,6082.0
2020-02-13 10:30:00,117.88,118.07,117.49,118.06,4485.0,115.8786,116.0654,115.4952,116.0556,4485.0
2020-02-13 11:00:00,118.19,118.25,117.93,118.25,2117.0,116.1834,116.2423,115.9278,116.2423,2117.0
2020-02-13 11:30:00,118.08,118.47,118.08,118.28,3350.0,116.0752,116.4586,116.0752,116.2718,3350.0
2020-02-13 12:00:00,118.38,118.88,118.38,118.46,5000.0,116.3701,116.8616,116.3701,116.4488,5000.0
2020-02-13 12:30:00,118.6,118.6,118.35,118.35,1900.0,116.5864,116.5864,116.3406,116.3406,1900.0
2020-02-13 13:00:00,118.32,118.35,118.01,118.24,3661.0,116.3112,116.3406,116.0064,116.2325,3661.0
2020-02-13 13:30:00,118.26,118.85,118.25,118.61,4503.0,116.2522,116.8322,116.2423,116.5962,4503.0
2020-02-13 14:00:00,118.53,118.76,118.53,118.76,2521.0,116.5176,116.7437,116.5176,116.7437,2521.0
2020-02-13 14:30:00,118.73,118.82,118.66,118.68,6553.0,116.7142,116.8027,116.6454,116.665,6553.0
2020-02-13 15:00:00,118.64,118.7,118.4,118.46,3571.0,116.6257,116.6847,116.3898,116.4488,3571.0
2020-02-13 15:30:00,118.43,118.61,118.14,118.28,35819.0,116.4193,116.5962,116.1342,116.2718,35819.0
2020-02-14 09:30:00,118.83,118.83,117.19,117.29,16360.0,116.8125,116.8125,115.2003,115.2986,16360.0
2020-02-14 10:00:00,117.36,117.36,116.06,116.37,9514.0,115.3675,115.3675,114.0895,114.3943,9514.0
2020-02-14 10:30:00,116.39,116.42,116.0,116.18,20972.0,114.4139,114.4434,114.0305,114.2075,20972.0
2020-02-14 11:00:00,116.15,116.26,115.43,115.62,15985.0,114.178,114.2861,113.4702,113.657,15985.0
2020-02-14 11:30:00,115.69,115.91,115.35,115.47,13800.0,113.7258,113.9421,113.3916,113.5095,13800.0
2020-02-14 12:00:00,115.53,115.74,115.24,115.25,15232.0,113.5685,113.775,113.2834,113.2933,15232.0
2020-02-14 12:30:00,115.33,115.56,115.31,115.44,6774.0,113.3719,113.598,113.3523,113.4801,6774.0
2020-02-14 13:00:00,115.37,115.37,114.73,114.73,5134.0,113.4112,113.4112,112.7821,112.7821,5134.0
2020-02-14 13:30:00,114.73,115.49,114.6,115.27,27081.0,112.7821,113.5292,112.6543,113.3129,27081.0
2020-02-14 14:00:00,115.29,116.1,115.29,116.1,12125.0,113.3326,114.1288,113.3326,114.1288,12125.0
2020-02-14 14:30:00,116.1,116.46,116.08,116.23,9705.0,114.1288,114.4827,114.1092,114.2566,9705.0
2020-02-14 15:00:00,116.32,116.6,116.06,116.55,6828.0,114.3451,114.6204,114.0895,114.5712,6828.0
2020-02-14 15:30:00,116.56,117.06,116.56,116.89,56164.0,114.581,115.0725,114.581,114.9054,56164.0
2020-02-18 09:30:00,116.67,117.09,116.42,116.65,11255.0,114.6892,115.102,114.4434,114.6695,11255.0
2020-02-18 10:00:00,116.62,116.97,116.3,116.31,7710.0,114.64,114.9841,114.3255,114.3353,7710.0
2020-02-18 10:30:00,116.34,116.47,116.19,116.21,6268.0,114.3648,114.4926,114.2173,114.237,6268.0
2020-02-18 11:00:00,116.19,116.19,115.44,115.5,9301.0,114.2173,114.2173,113.4801,113.539,9301.0
2020-02-18 11:30:00,115.52,115.8,115.32,115.32,6987.0,113.5587,113.8339,113.3621,113.3621,6987.0
2020-02-18 12:00:00,115.32,115.81,115.32,115.52,3860.0,113.3621,113.8438,113.3621,113.5587,3860.0
2020-02-18 12:30:00,115.6,116.42,115.56,116.14,5813.0,113.6373,114.4434,113.598,114.1682,5813.0
2020-02-18 13:00:00,116.22,116.41,116.05,116.21,5936.0,114.2468,114.4336,114.0797,114.237,5936.0
2020-02-18 13:30:00,116.19,116.57,115.98,116.57,6660.0,114.2173,114.5909,114.0109,114.5909,6660.0
2020-02-18 14:00:00,116.57,116.65,116.23,116.62,6122.0,114.5909,114.6695,114.2566,114.64,6122.0
2020-02-18 14:30:00,116.64,116.78,116.38,116.5,7571.0,114.6597,114.7973,114.4041,114.5221,7571.0
2020-02-18 15:00:00,116.54,116.63,116.35,116.42,9944.0,114.5614,114.6499,114.3746,114.4434,9944.0
2020-02-18 15:30:00,116.44,116.7,116.32,116.59,38987.0,114.4631,114.7187,114.3451,114.6105,38987.0
2020-02-19 09:30:00,117.47,117.49,116.77,117.3,12917.0,115.4756,115.4952,114.7875,115.3085,12917.0
2020-02-19 10:00:00,117.54,117.8,117.36,117.53,5712.0,115.5444,115.8,115.3675,115.5346,5712.0
2020-02-19 10:30:00,117.52,117.59,117.31,117.33,4889.0,115.5247,115.5936,115.3183,115.338,4889.0
2020-02-19 11:00:00,117.4,117.47,116.62,116.7,11092.0,115.4068,115.4756,114.64,114.7187,11092.0
2020-02-19 11:30:00,116.71,116.71,116.29,116.41,8090.0,114.7285,114.7285,114.3156,114.4336,8090.0
2020-02-19 12:00:00,116.42,116.6,116.27,116.31,6158.0,114.4434,114.6204,114.296,114.3353,6158.0
2020-02-19 12:30:00,116.4,116.74,116.36,116.53,3814.0,114.4238,114.758,114.3844,114.5515,3814.0
2020-02-19 13:00:00,116.64,116.72,115.68,116.12,10720.0,114.6597,114.7383,113.716,114.1485,10720.0
2020-02-19 13:30:00,116.25,116.25,115.64,115.76,6912.0,114.2763,114.2763,113.6767,113.7946,6912.0
2020-02-19 14:00:00,115.63,116.0,115.6,115.96,5219.0,113.6668,114.0305,113.6373,113.9912,5219.0
2020-02-19 14:30:00,115.98,116.2,115.9,116.03,10953.0,114.0109,114.2272,113.9322,114.06,10953.0
2020-02-19 15:00:00,115.99,116.22,115.96,116.14,12430.0,114.0207,114.2468,113.9912,114.1682,12430.0
2020-02-19 15:30:00,116.16,116.37,115.86,116.14,41462.0,114.1878,114.3943,113.8929,114.1682,41462.0
2020-02-20 09:30:00,115.57,116.79,115.54,116.79,14893.0,113.6078,114.8071,113.5784,114.8071,14893.0
2020-02-20 10:00:00,116.72,116.97,116.29,116.77,15015.0,114.7383,114.9841,114.3156,114.7875,15015.0
2020-02-20 10:30:00,116.84,117.06,116.46,116.49,6462.0,114.8563,115.0725,114.4827,114.5122,6462.0
2020-02-20 11:00:00,116.68,116.68,115.89,115.91,11710.0,114.699,114.699,113.9224,113.9421,11710.0
2020-02-20 11:30:00,115.83,116.54,115.63,116.49,13552.0,113.8634,114.5614,113.6668,114.5122,13552.0
2020-02-20 12:00:00,116.36,116.36,115.65,115.87,16112.0,114.3844,114.3844,113.6865,113.9028,16112.0
2020-02-20 12:30:00,115.77,116.38,115.64,116.38,13997.0,113.8045,114.4041,113.6767,114.4041,13997.0
2020-02-20 13:00:00,116.37,116.81,116.12,116.28,12279.0,114.3943,114.8268,114.1485,114.3058,12279.0
2020-02-20 13:30:00,116.34,116.4,116.07,116.19,6820.0,114.3648,114.4238,114.0994,114.2173,6820.0
2020-02-20 14:00:00,116.25,116.43,115.9,115.97,3501.0,114.2763,114.4532,113.9322,114.0011,3501.0
2020-02-20 14:30:00,116.13,116.38,115.97,116.18,4681.0,114.1583,114.4041,114.0011,114.2075,4681.0
2020-02-20 15:00:00,116.08,116.09,115.77,115.96,11356.0,114.1092,114.119,113.8045,113.9912,11356.0
2020-02-20 15:30:00,115.98,116.07,115.69,115.87,67947.0,114.0109,114.0994,113.7258,113.9028,67947.0
2020-02-21 09:30:00,115.4,115.83,115.14,115.38,23820.0,113.4407,113.8634,113.1851,113.4211,23820.0
2020-02-21 10:00:00,115.06,115.67,114.93,115.48,30364.0,113.1065,113.7061,112.9787,113.5194,30364.0
2020-02-21 10:30:00,115.55,115.73,115.18,115.59,11192.0,113.5882,113.7651,113.2245,113.6275,11192.0
2020-02-21 11:00:00,115.52,116.36,115.5,116.36,9648.0,113.5587,114.3844,113.539,114.3844,9648.0
2020-02-21 11:30:00,116.36,116.4,116.0,116.04,7676.0,114.3844,114.4238,114.0305,114.0699,7676.0
2020-02-21 12:00:00,116.04,116.08,115.77,115.87,20561.0,114.0699,114.1092,113.8045,113.9028,20561.0
2020-02-21 12:30:00,115.87,115.87,115.44,115.64,22210.0,113.9028,113.9028,113.4801,113.6767,22210.0
2020-02-21 13:00:00,115.64,115.67,115.38,115.4,15910.0,113.6767,113.7061,113.4211,113.4407,15910.0
2020-02-21 13:30:00,115.37,115.43,114.91,115.11,26987.0,113.4112,113.4702,112.9591,113.1557,26987.0
2020-02-21 14:00:00,115.08,115.71,115.04,115.71,62480.0,113.1262,113.7455,113.0868,113.7455,62480.0
2020-02-21 14:30:00,115.8,116.06,115.53,115.6,12310.0,113.8339,114.0895,113.5685,113.6373,12310.0
2020-02-21 15:00:00,115.58,115.72,115.27,115.33,39224.0,113.6177,113.7553,113.3129,113.3719,39224.0
2020-02-21 15:30:00,115.33,115.81,115.2,115.7,90926.0,113.3719,113.8438,113.2441,113.7356,90926.0
2020-02-24 09:30:00,112.86,114.0,111.59,113.75,28774.0,110.9439,112.0645,109.6954,111.8187,28774.0
2020-02-24 10:00:00,113.73,113.99,112.58,112.58,19110.0,111.7991,112.0547,110.6686,110.6686,19110.0
2020-02-24 10:30:00,112.41,113.05,111.96,112.98,13438.0,110.5015,111.1306,110.0591,111.0618,13438.0
2020-02-24 11:00:00,112.87,113.14,112.72,113.0,16011.0,110.9537,111.2191,110.8062,111.0815,16011.0
2020-02-24 11:30:00,112.99,113.11,112.31,112.54,12907.0,111.0717,111.1896,110.4032,110.6293,12907.0
2020-02-24 12:00:00,112.3,112.37,111.89,111.97,11075.0,110.3934,110.4622,109.9903,110.069,11075.0
2020-02-24 12:30:00,111.97,112.13,111.65,111.72,10912.0,110.069,110.2263,109.7544,109.8232,10912.0
2020-02-24 13:00:00,111.6,112.21,111.48,112.21,9690.0,109.7052,110.3049,109.5873,110.3049,9690.0
2020-02-24 13:30:00,112.17,112.44,112.03,112.35,9808.0,110.2656,110.531,110.1279,110.4425,9808.0
2020-02-24 14:00:00,112.33,113.0,112.24,113.0,15824.0,110.4229,111.0815,110.3344,111.0815,15824.0
2020-02-24 14:30:00,112.97,113.4,112.77,113.35,25387.0,111.052,111.4747,110.8554,111.4255,25387.0
2020-02-24 15:00:00,113.33,113.61,112.7,112.86,21916.0,111.4059,111.6811,110.7866,110.9439,21916.0
2020-02-24 15:30:00,112.86,113.29,112.71,112.8,48809.0,110.9439,111.3666,110.7964,110.8849,48809.0
2020-02-25 09:30:00,113.6,113.84,111.54,111.58,20199.0,111.6713,111.9072,109.6463,109.6856,20199.0
2020-02-25 10:00:00,111.42,111.79,109.7,109.82,12060.0,109.5283,109.892,107.8375,107.9555,12060.0
2020-02-25 10:30:00,109.69,110.42,109.21,109.76,31547.0,107.8277,108.5453,107.3558,107.8965,31547.0
2020-02-25 11:00:00,109.59,110.22,109.46,110.17,19286.0,107.7294,108.3487,107.6016,108.2995,19286.0
2020-02-25 11:30:00,110.16,110.34,109.56,109.84,12146.0,108.2897,108.4666,107.6999,107.9751,12146.0
2020-02-25 12:00:00,109.89,110.04,108.72,108.72,12390.0,108.0243,108.1717,106.8741,106.8741,12390.0
2020-02-25 12:30:00,108.77,109.12,108.5,108.79,17527.0,106.9233,107.2674,106.6579,106.943,17527.0
2020-02-25 13:00:00,108.7,109.04,108.56,109.02,16021.0,106.8545,107.1887,106.7169,107.1691,16021.0
2020-02-25 13:30:00,108.78,109.15,108.65,108.67,13334.0,106.9331,107.2968,106.8053,106.825,13334.0
2020-02-25 14:00:00,108.54,108.64,108.06,108.06,21215.0,106.6972,106.7955,106.2254,106.2254,21215.0
2020-02-25 14:30:00,108.0,108.46,107.62,108.02,17282.0,106.1664,106.6186,105.7928,106.186,17282.0
2020-02-25 15:00:00,108.16,108.77,107.56,108.0,31193.0,106.3237,106.9233,105.7338,106.1664,31193.0
2020-02-25 15:30:00,107.9,108.12,107.08,107.34,76140.0,106.0681,106.2843,105.262,105.5176,76140.0
2020-02-26 09:30:00,108.24,109.2,107.87,108.11,17110.0,106.4023,107.346,106.0386,106.2745,17110.0
2020-02-26 10:00:00,108.28,108.28,107.45,107.57,11081.0,106.4416,106.4416,105.6257,105.7437,11081.0
2020-02-26 10:30:00,107.53,107.96,107.44,107.44,11626.0,105.7044,106.1271,105.6159,105.6159,11626.0
2020-02-26 11:00:00,107.4,107.86,106.99,107.82,11014.0,105.5766,106.0287,105.1735,105.9894,11014.0
2020-02-26 11:30:00,107.72,107.86,106.98,106.99,12058.0,105.8911,106.0287,105.1637,105.1735,12058.0
2020-02-26 12:00:00,107.03,107.15,106.02,106.33,8104.0,105.2128,105.3308,104.22,104.5247,8104.0
2020-02-26 12:30:00,106.43,106.63,105.78,105.98,8537.0,104.623,104.8196,103.9841,104.1807,8537.0
2020-02-26 13:00:00,105.92,106.32,105.7,106.15,18638.0,104.1217,104.5149,103.9054,104.3478,18638.0
2020-02-26 13:30:00,106.1,106.1,104.86,105.14,65862.0,104.2986,104.2986,103.0797,103.3549,65862.0
2020-02-26 14:00:00,105.32,106.16,105.28,106.0,21763.0,103.5319,104.3576,103.4926,104.2003,21763.0
2020-02-26 14:30:00,106.09,106.42,105.42,105.42,12084.0,104.2888,104.6132,103.6302,103.6302,12084.0
2020-02-26 15:00:00,105.65,106.18,105.51,105.66,9925.0,103.8563,104.3773,103.7186,103.8661,9925.0
2020-02-26 15:30:00,105.74,105.81,105.24,105.38,52959.0,103.9447,104.0136,103.4532,103.5909,52959.0
2020-02-27 09:30:00,102.52,102.79,100.85,101.87,13104.0,100.7794,101.0448,99.1378,100.1404,13104.0
2020-02-27 10:00:00,101.87,102.19,100.75,100.77,12870.0,100.1404,100.455,99.0395,99.0591,12870.0
2020-02-27 10:30:00,100.72,102.25,100.19,102.25,7872.0,99.01,100.514,98.489,100.514,7872.0
2020-02-27 11:00:00,102.09,102.88,101.85,102.08,18576.0,100.3567,101.1333,100.1208,100.3469,18576.0
2020-02-27 11:30:00,102.18,103.35,101.8,103.35,9477.0,100.4452,101.5953,100.0716,101.5953,9477.0
2020-02-27 12:00:00,103.52,103.95,103.18,103.48,13081.0,101.7624,102.1851,101.4282,101.7231,13081.0
2020-02-27 12:30:00,103.65,104.31,103.35,103.35,8206.0,101.8902,102.539,101.5953,101.5953,8206.0
2020-02-27 13:00:00,103.52,104.06,103.3,103.31,5724.0,101.7624,102.2933,101.5462,101.556,5724.0
2020-02-27 13:30:00,103.25,103.46,102.25,102.36,8886.0,101.497,101.7035,100.514,100.6221,8886.0
2020-02-27 14:00:00,102.06,102.37,101.72,102.33,8498.0,100.3272,100.632,99.993,100.5926,8498.0
2020-02-27 14:30:00,102.19,102.45,101.56,101.69,11620.0,100.455,100.7106,99.8357,99.9635,11620.0
2020-02-27 15:00:00,101.65,101.93,101.18,101.18,13136.0,99.9242,100.1994,99.4622,99.4622,13136.0
2020-02-27 15:30:00,101.16,101.5,99.66,99.69,46074.0,99.4425,99.7767,97.968,97.9975,46074.0
2020-02-28 09:30:00,96.62,97.98,96.18,97.79,50296.0,94.9796,96.3165,94.5471,96.1297,50296.0
2020-02-28 10:00:00,97.78,98.42,97.25,97.37,41739.0,96.1199,96.749,95.5989,95.7168,41739.0
2020-02-28 10:30:00,97.45,98.79,97.3,98.76,25830.0,95.7955,97.1127,95.648,97.0832,25830.0
2020-02-28 11:00:00,98.69,99.83,98.16,99.83,45980.0,97.0144,98.1351,96.4934,98.1351,45980.0
2020-02-28 11:30:00,99.91,100.56,98.91,99.36,28263.0,98.2137,98.8527,97.2307,97.6731,28263.0
2020-02-28 12:00:00,99.4,99.81,98.45,99.81,21318.0,97.7124,98.1154,96.7785,98.1154,21318.0
2020-02-28 12:30:00,99.98,100.17,99.08,99.93,15389.0,98.2825,98.4693,97.3978,98.2334,15389.0
2020-02-28 13:00:00,99.9,100.14,99.27,99.73,16118.0,98.2039,98.4398,97.5846,98.0368,16118.0
2020-02-28 13:30:00,99.27,99.53,98.66,99.03,22904.0,97.5846,97.8402,96.9849,97.3487,22904.0
2020-02-28 14:00:00,98.88,99.95,98.5,99.54,17167.0,97.2012,98.253,96.8277,97.85,17167.0
2020-02-28 14:30:00,99.63,101.89,99.6,101.66,47267.0,97.9385,100.1601,97.909,99.934,47267.0
2020-02-28 15:00:00,101.64,103.11,101.27,101.27,74333.0,99.9144,101.3594,99.5506,99.5506,74333.0
2020-02-28 15:30:00,101.19,103.1,101.12,102.98,104690.0,99.472,101.3496,99.4032,101.2316,104690.0
2020-03-02 09:30:00,103.43,103.43,101.69,102.27,31030.0,101.674,101.674,99.9635,100.5337,31030.0
2020-03-02 10:00:00,102.44,102.44,101.76,102.1,82225.0,100.7008,100.7008,100.0323,100.3665,82225.0
2020-03-02 10:30:00,102.1,103.13,101.83,102.03,14716.0,100.3665,101.3791,100.1011,100.2977,14716.0
2020-03-02 11:00:00,102.02,102.23,101.33,101.85,45086.0,100.2879,100.4943,99.6096,100.1208,45086.0
2020-03-02 11:30:00,101.85,102.71,101.68,102.3,21411.0,100.1208,100.9662,99.9537,100.5631,21411.0
2020-03-02 12:00:00,102.28,102.48,100.9,101.22,33446.0,100.5435,100.7401,99.1869,99.5015,33446.0
2020-03-02 12:30:00,101.32,102.1,101.2,102.05,11274.0,99.5998,100.3665,99.4818,100.3174,11274.0
2020-03-02 13:00:00,102.03,102.19,100.84,101.04,19565.0,100.2977,100.455,99.1279,99.3245,19565.0
2020-03-02 13:30:00,101.16,101.46,100.94,101.45,8758.0,99.4425,99.7374,99.2262,99.7276,8758.0
2020-03-02 14:00:00,101.38,101.49,100.83,100.84,13462.0,99.6588,99.7669,99.1181,99.1279,13462.0
2020-03-02 14:30:00,100.83,100.86,100.07,100.29,8233.0,99.1181,99.1476,98.371,98.5873,8233.0
2020-03-02 15:00:00,100.26,101.06,100.24,101.03,13464.0,98.5578,99.3442,98.5381,99.3147,13464.0
2020-03-02 15:30:00,101.03,102.63,100.85,102.59,52813.0,99.3147,100.8875,99.1378,100.8482,52813.0
2020-03-03 09:30:00,102.66,102.66,100.98,101.33,12883.0,100.917,100.917,99.2656,99.6096,12883.0
2020-03-03 10:00:00,101.86,103.67,101.73,102.61,22291.0,100.1306,101.9099,100.0028,100.8679,22291.0
2020-03-03 10:30:00,102.7,102.95,101.6,102.48,7346.0,100.9564,101.2021,99.875,100.7401,7346.0
2020-03-03 11:00:00,102.52,102.52,99.5,99.5,18332.0,100.7794,100.7794,97.8107,97.8107,18332.0
2020-03-03 11:30:00,99.55,101.18,99.55,101.07,15388.0,97.8598,99.4622,97.8598,99.354,15388.0
2020-03-03 12:00:00,101.06,101.4,100.39,100.56,13897.0,99.3442,99.6784,98.6856,98.8527,13897.0
2020-03-03 12:30:00,100.52,101.13,100.23,100.41,5249.0,98.8134,99.413,98.5283,98.7052,5249.0
2020-03-03 13:00:00,100.17,100.2,99.12,99.55,17627.0,98.4693,98.4988,97.4371,97.8598,17627.0
2020-03-03 13:30:00,99.55,99.8,99.0,99.0,31445.0,97.8598,98.1056,97.3192,97.3192,31445.0
2020-03-03 14:00:00,99.26,99.57,98.57,99.4,21280.0,97.5748,97.8795,96.8965,97.7124,21280.0
2020-03-03 14:30:00,99.38,100.12,98.79,99.95,8735.0,97.6927,98.4202,97.1127,98.253,8735.0
2020-03-03 15:00:00,100.2,101.02,99.81,100.92,12106.0,98.4988,99.3049,98.1154,99.2066,12106.0
2020-03-03 15:30:00,100.87,100.94,99.49,99.75,37877.0,99.1574,99.2262,97.8009,98.0564,37877.0
2020-03-04 09:30:00,101.32,102.12,100.57,100.58,20566.0,99.5998,100.3862,98.8625,98.8723,20566.0
2020-03-04 10:00:00,100.73,102.44,100.4,102.08,8873.0,99.0198,100.7008,98.6954,100.3469,8873.0
2020-03-04 10:30:00,101.8,101.98,101.35,101.53,28885.0,100.0716,100.2486,99.6293,99.8062,28885.0
2020-03-04 11:00:00,101.86,102.08,101.59,101.98,22664.0,100.1306,100.3469,99.8652,100.2486,22664.0
2020-03-04 11:30:00,102.05,102.15,101.47,101.64,38159.0,100.3174,100.4157,99.7472,99.9144,38159.0
2020-03-04 12:00:00,101.63,102.08,101.44,102.08,5473.0,99.9045,100.3469,99.7177,100.3469,5473.0
2020-03-04 12:30:00,102.22,102.83,102.12,102.83,3925.0,100.4845,101.0841,100.3862,101.0841,3925.0
2020-03-04 13:00:00,102.86,103.48,102.68,103.43,7430.0,101.1136,101.7231,100.9367,101.674,7430.0
2020-03-04 13:30:00,103.47,104.04,103.43,103.86,11894.0,101.7133,102.2736,101.674,102.0967,11894.0
2020-03-04 14:00:00,103.95,104.25,103.63,104.1,10333.0,102.1851,102.48,101.8706,102.3326,10333.0
2020-03-04 14:30:00,104.21,104.27,103.8,104.19,8620.0,102.4407,102.4997,102.0377,102.4211,8620.0
2020-03-04 15:00:00,103.95,104.2,103.78,104.08,8249.0,102.1851,102.4309,102.018,102.3129,8249.0
2020-03-04 15:30:00,104.21,104.82,104.03,104.6,49823.0,102.4407,103.0404,102.2638,102.8241,49823.0
2020-03-05 09:30:00,101.47,102.31,101.06,101.73,14965.0,99.7472,100.573,99.3442,100.0028,14965.0
2020-03-05 10:00:00,101.65,102.1,101.13,101.8,14248.0,99.9242,100.3665,99.413,100.0716,14248.0
2020-03-05 10:30:00,101.74,101.76,101.36,101.61,19146.0,100.0127,100.0323,99.6391,99.8849,19146.0
2020-03-05 11:00:00,101.63,102.17,101.43,101.56,8175.0,99.9045,100.4354,99.7079,99.8357,8175.0
2020-03-05 11:30:00,101.58,101.63,101.32,101.58,34039.0,99.8554,99.9045,99.5998,99.8554,34039.0
2020-03-05 12:00:00,101.6,101.78,101.36,101.45,34936.0,99.875,100.052,99.6391,99.7276,34936.0
2020-03-05 12:30:00,101.42,101.53,99.48,99.8,37089.0,99.6981,99.8062,97.791,98.1056,37089.0
2020-03-05 13:00:00,99.75,100.06,99.33,99.95,5881.0,98.0564,98.3612,97.6436,98.253,5881.0
2020-03-05 13:30:00,100.04,100.64,99.94,100.47,9026.0,98.3415,98.9313,98.2432,98.7642,9026.0
2020-03-05 14:00:00,100.37,100.48,99.65,99.71,9766.0,98.6659,98.774,97.9581,98.0171,9766.0
2020-03-05 14:30:00,99.79,100.4,99.75,100.1,10436.0,98.0958,98.6954,98.0564,98.4005,10436.0
2020-03-05 15:00:00,100.05,100.05,99.5,99.77,14605.0,98.3513,98.3513,97.8107,98.0761,14605.0
2020-03-05 15:30:00,99.75,100.57,99.6,100.5,44604.0,98.0564,98.8625,97.909,98.7937,44604.0
2020-03-06 09:30:00,97.69,99.94,97.69,99.81,23511.0,96.0314,98.2432,96.0314,98.1154,23511.0
2020-03-06 10:00:00,99.96,100.54,99.87,100.39,10368.0,98.2629,98.833,98.1744,98.6856,10368.0
2020-03-06 10:30:00,100.8,102.42,100.44,101.93,21037.0,99.0886,100.6811,98.7347,100.1994,21037.0
2020-03-06 11:00:00,101.73,101.91,101.12,101.57,33106.0,100.0028,100.1798,99.4032,99.8455,33106.0
2020-03-06 11:30:00,101.66,102.14,101.46,102.01,35640.0,99.934,100.4059,99.7374,100.2781,35640.0
2020-03-06 12:00:00,102.08,102.1,100.7,100.77,23614.0,100.3469,100.3665,98.9903,99.0591,23614.0
2020-03-06 12:30:00,100.77,101.78,100.76,101.33,22898.0,99.0591,100.052,99.0493,99.6096,22898.0
2020-03-06 13:00:00,101.27,101.72,101.22,101.67,24095.0,99.5506,99.993,99.5015,99.9438,24095.0
2020-03-06 13:30:00,101.59,101.9,100.86,100.98,16928.0,99.8652,100.1699,99.1476,99.2656,16928.0
2020-03-06 14:00:00,100.98,101.86,100.87,101.63,23994.0,99.2656,100.1306,99.1574,99.9045,23994.0
2020-03-06 14:30:00,101.7,101.9,100.8,101.44,73507.0,99.9733,100.1699,99.0886,99.7177,73507.0
2020-03-06 15:00:00,101.46,102.51,101.46,102.14,67795.0,99.7374,100.7696,99.7374,100.4059,67795.0
2020-03-06 15:30:00,101.91,103.3,101.82,103.12,67695.0,100.1798,101.5462,100.0913,101.3692,67695.0
2020-03-09 09:30:00,96.17,96.19,93.61,94.85,6530.0,94.5372,94.5569,92.0207,93.2396,6530.0
2020-03-09 10:00:00,95.56,98.26,95.36,97.79,40042.0,93.9376,96.5917,93.741,96.1297,40042.0
2020-03-09 10:30:00,97.88,97.97,97.02,97.23,34321.0,96.2182,96.3067,95.3728,95.5792,34321.0
2020-03-09 11:00:00,97.2,98.0,97.04,97.97,24293.0,95.5497,96.3362,95.3925,96.3067,24293.0
2020-03-09 11:30:00,97.77,100.05,97.75,99.94,22403.0,96.1101,98.3513,96.0904,98.2432,22403.0
2020-03-09 12:00:00,99.43,99.56,98.02,98.03,34000.0,97.7419,97.8697,96.3558,96.3656,34000.0
2020-03-09 12:30:00,98.25,98.31,97.95,98.22,24001.0,96.5819,96.6409,96.287,96.5524,24001.0
2020-03-09 13:00:00,98.22,98.4,97.76,98.02,18364.0,96.5524,96.7294,96.1002,96.3558,18364.0
2020-03-09 13:30:00,97.92,98.21,97.34,97.53,59874.0,96.2575,96.5426,95.6874,95.8741,59874.0
2020-03-09 14:00:00,97.5,97.97,96.6,97.75,36778.0,95.8446,96.3067,94.9599,96.0904,36778.0
2020-03-09 14:30:00,97.74,98.93,97.44,98.66,43620.0,96.0806,97.2504,95.7857,96.9849,43620.0
2020-03-09 15:00:00,98.64,100.0,98.24,99.65,56040.0,96.9653,98.3022,96.5721,97.9581,56040.0
2020-03-09 15:30:00,99.55,100.31,98.57,98.7,137268.0,97.8598,98.6069,96.8965,97.0243,137268.0
2020-03-10 09:30:00,102.34,103.42,100.24,102.79,25609.0,100.6025,101.6641,98.5381,101.0448,25609.0
2020-03-10 10:00:00,102.65,103.39,100.36,100.36,28972.0,100.9072,101.6346,98.6561,98.6561,28972.0
2020-03-10 10:30:00,100.36,100.62,99.47,99.5,46117.0,98.6561,98.9117,97.7812,97.8107,46117.0
2020-03-10 11:00:00,99.49,100.08,98.17,98.54,26555.0,97.8009,98.3808,96.5033,96.867,26555.0
2020-03-10 11:30:00,98.31,99.45,97.78,99.27,30571.0,96.6409,97.7615,96.1199,97.5846,30571.0
2020-03-10 12:00:00,99.09,100.22,99.06,99.41,20538.0,97.4076,98.5185,97.3782,97.7222,20538.0
2020-03-10 12:30:00,99.24,99.55,98.57,99.34,15840.0,97.5551,97.8598,96.8965,97.6534,15840.0
2020-03-10 13:00:00,99.3,100.29,99.1,100.12,24070.0,97.6141,98.5873,97.4175,98.4202,24070.0
2020-03-10 13:30:00,100.19,100.31,99.58,100.04,46959.0,98.489,98.6069,97.8893,98.3415,46959.0
2020-03-10 14:00:00,100.07,101.12,99.76,100.94,24779.0,98.371,99.4032,98.0663,99.2262,24779.0
2020-03-10 14:30:00,101.26,102.13,101.15,101.58,14914.0,99.5408,100.396,99.4327,99.8554,14914.0
2020-03-10 15:00:00,101.66,102.36,101.52,101.81,17176.0,99.934,100.6221,99.7964,100.0815,17176.0
2020-03-10 15:30:00,101.84,103.5,101.63,103.5,39465.0,100.111,101.7428,99.9045,101.7428,39465.0
2020-03-11 09:30:00,100.84,101.62,99.66,100.02,8843.0,99.1279,99.8947,97.968,98.3219,8843.0
2020-03-11 10:00:00,99.89,100.76,99.41,99.41,6370.0,98.1941,99.0493,97.7222,97.7222,6370.0
2020-03-11 10:30:00,99.3,99.41,97.57,98.46,78724.0,97.6141,97.7222,95.9135,96.7883,78724.0
2020-03-11 11:00:00,98.27,98.44,96.4,97.03,16736.0,96.6016,96.7687,94.7633,95.3826,16736.0
2020-03-11 11:30:00,97.1,97.59,96.56,96.76,10068.0,95.4514,95.9331,94.9206,95.1172,10068.0
2020-03-11 12:00:00,96.71,98.6,96.45,98.2,21307.0,95.0681,96.926,94.8125,96.5328,21307.0
2020-03-11 12:30:00,98.22,98.22,97.38,97.41,25580.0,96.5524,96.5524,95.7267,95.7562,25580.0
2020-03-11 13:00:00,97.34,97.34,96.74,97.05,8745.0,95.6874,95.6874,95.0975,95.4023,8745.0
2020-03-11 13:30:00,97.19,97.38,96.61,96.92,9903.0,95.5399,95.7267,94.9698,95.2745,9903.0
2020-03-11 14:00:00,97.04,97.15,96.53,96.7,7030.0,95.3925,95.5006,94.8911,95.0582,7030.0
2020-03-11 14:30:00,96.73,97.3,96.38,96.61,10772.0,95.0877,95.648,94.7437,94.9698,10772.0
2020-03-11 15:00:00,96.67,96.68,95.76,96.68,22358.0,95.0287,95.0386,94.1342,95.0386,22358.0
2020-03-11 15:30:00,96.46,97.91,96.42,97.43,97877.0,94.8223,96.2477,94.783,95.7758,97877.0
2020-03-12 09:30:00,91.17,91.17,91.17,91.17,500.0,89.6221,89.6221,89.6221,89.6221,500.0
2020-03-12 10:00:00,90.37,90.43,87.68,89.03,53582.0,88.8357,88.8947,86.1914,87.5184,53582.0
2020-03-12 10:30:00,88.96,89.11,87.81,88.36,21933.0,87.4496,87.5971,86.3192,86.8598,21933.0
2020-03-12 11:00:00,88.47,88.47,86.23,86.23,26463.0,86.968,86.968,84.766,84.766,26463.0
2020-03-12 11:30:00,86.31,87.09,84.62,85.53,20934.0,84.8446,85.6114,83.1833,84.0779,20934.0
2020-03-12 12:00:00,85.51,85.9,84.05,85.43,32183.0,84.0582,84.4416,82.623,83.9796,32183.0
2020-03-12 12:30:00,85.33,86.52,83.68,86.52,20758.0,83.8813,85.0511,82.2593,85.0511,20758.0
2020-03-12 13:00:00,86.58,88.46,85.87,86.95,22375.0,85.11,86.9581,84.4121,85.4738,22375.0
2020-03-12 13:30:00,86.93,87.09,85.77,86.54,22106.0,85.4541,85.6114,84.3138,85.0707,22106.0
2020-03-12 14:00:00,86.59,87.32,86.29,87.17,18929.0,85.1199,85.8375,84.825,85.69,18929.0
2020-03-12 14:30:00,87.12,88.55,87.11,88.01,22030.0,85.6409,87.0466,85.631,86.5158,22030.0
2020-03-12 15:00:00,88.1,88.79,88.0,88.07,12603.0,86.6042,87.2825,86.5059,86.5747,12603.0
2020-03-12 15:30:00,88.08,88.37,87.85,88.0,68414.0,86.5846,86.8696,86.3585,86.5059,68414.0
2020-03-13 09:30:00,92.79,92.79,87.25,88.04,29164.0,91.2146,91.2146,85.7687,86.5453,29164.0
2020-03-13 10:00:00,88.05,89.34,86.9,88.08,43253.0,86.5551,87.8232,85.4246,86.5846,43253.0
2020-03-13 10:30:00,88.09,89.37,86.83,86.83,15659.0,86.5944,87.8527,85.3558,85.3558,15659.0
2020-03-13 11:00:00,86.86,87.74,86.78,87.3,15759.0,85.3853,86.2503,85.3066,85.8178,15759.0
2020-03-13 11:30:00,87.14,87.55,85.6,86.73,19902.0,85.6605,86.0636,84.1467,85.2575,19902.0
2020-03-13 12:00:00,86.24,86.43,85.87,86.22,10729.0,84.7758,84.9626,84.4121,84.7562,10729.0
2020-03-13 12:30:00,86.21,87.76,86.13,87.74,5861.0,84.7463,86.27,84.6677,86.2503,5861.0
2020-03-13 13:00:00,87.56,88.27,87.46,88.11,11337.0,86.0734,86.7713,85.9751,86.6141,11337.0
2020-03-13 13:30:00,88.19,89.89,88.13,89.43,6749.0,86.6927,88.3638,86.6337,87.9117,6749.0
2020-03-13 14:00:00,88.93,88.96,88.02,88.22,13197.0,87.4201,87.4496,86.5256,86.7222,13197.0
2020-03-13 14:30:00,88.2,89.94,87.86,89.68,11129.0,86.7025,88.413,86.3683,88.1574,11129.0
2020-03-13 15:00:00,89.6,91.12,89.6,91.12,12875.0,88.0788,89.573,88.0788,89.573,12875.0
2020-03-13 15:30:00,90.93,95.68,89.3,95.68,54344.0,89.3862,94.0555,87.7839,94.0555,54344.0
2020-03-16 09:30:00,87.03,89.44,86.33,88.64,6058.0,85.5524,87.9215,84.8643,87.1351,6058.0
2020-03-16 10:00:00,88.02,89.37,86.46,86.97,26354.0,86.5256,87.8527,84.9921,85.4934,26354.0
2020-03-16 10:30:00,86.96,88.27,86.2,86.5,82149.0,85.4836,86.7713,84.7365,85.0314,82149.0
2020-03-16 11:00:00,86.49,88.87,85.85,87.78,30975.0,85.0216,87.3612,84.3924,86.2897,30975.0
2020-03-16 11:30:00,87.69,87.88,86.42,87.33,34494.0,86.2012,86.388,84.9528,85.8473,34494.0
2020-03-16 12:00:00,87.34,88.22,84.48,84.79,33812.0,85.8571,86.7222,83.0457,83.3504,33812.0
2020-03-16 12:30:00,84.86,85.56,83.12,83.52,23218.0,83.4192,84.1074,81.7088,82.102,23218.0
2020-03-16 13:00:00,83.57,84.92,83.57,84.46,23028.0,82.1511,83.4782,82.1511,83.026,23028.0
2020-03-16 13:30:00,84.3,84.42,83.6,84.23,15992.0,82.8688,82.9867,82.1806,82.7999,15992.0
2020-03-16 14:00:00,83.95,84.14,83.25,84.1,22500.0,82.5247,82.7115,81.8366,82.6721,22500.0
2020-03-16 14:30:00,84.31,84.68,82.65,83.69,44369.0,82.8786,83.2423,81.2468,82.2691,44369.0
2020-03-16 15:00:00,83.7,84.19,82.96,83.55,54207.0,82.2789,82.7606,81.5515,82.1315,54207.0
2020-03-16 15:30:00,83.55,86.08,83.39,84.32,99564.0,82.1315,84.6185,81.9742,82.8884,99564.0
2020-03-17 09:30:00,84.56,86.1,83.12,83.77,15840.0,83.1243,84.6382,81.7088,82.3477,15840.0
2020-03-17 10:00:00,83.73,86.66,83.69,86.58,24780.0,82.3084,85.1887,82.2691,85.11,24780.0
2020-03-17 10:30:00,86.66,86.66,85.1,85.19,15608.0,85.1887,85.1887,83.6552,83.7436,15608.0
2020-03-17 11:00:00,85.18,86.87,84.64,84.67,22917.0,83.7338,85.3951,83.203,83.2325,22917.0
2020-03-17 11:30:00,84.89,85.87,84.72,85.65,23651.0,83.4487,84.4121,83.2816,84.1958,23651.0
2020-03-17 12:00:00,85.7,86.49,84.97,85.31,22355.0,84.245,85.0216,83.5274,83.8616,22355.0
2020-03-17 12:30:00,85.2,85.4,80.5,80.51,38865.0,83.7535,83.9501,79.1333,79.1431,38865.0
2020-03-17 13:00:00,80.36,81.16,79.16,79.53,36775.0,78.9956,79.7821,77.816,78.1797,36775.0
2020-03-17 13:30:00,79.46,80.15,78.65,79.46,34750.0,78.1109,78.7892,77.3147,78.1109,34750.0
2020-03-17 14:00:00,79.53,82.63,79.53,82.61,26588.0,78.1797,81.2271,78.1797,81.2074,26588.0
2020-03-17 14:30:00,82.55,82.74,81.75,82.61,33354.0,81.1485,81.3352,80.362,81.2074,33354.0
2020-03-17 15:00:00,82.63,83.83,82.55,83.3,93406.0,81.2271,82.4067,81.1485,81.8857,93406.0
2020-03-17 15:30:00,83.3,92.25,83.3,89.6,133356.0,81.8857,90.6838,81.8857,88.0788,133356.0
2020-03-18 09:30:00,84.18,85.29,83.21,84.67,55708.0,82.7508,83.8419,81.7973,83.2325,55708.0
2020-03-18 10:00:00,84.62,84.99,77.83,78.69,55425.0,83.1833,83.547,76.5086,77.354,55425.0
2020-03-18 10:30:00,78.53,79.67,77.86,78.02,15445.0,77.1967,78.3174,76.5381,76.6954,15445.0
2020-03-18 11:00:00,77.77,78.39,74.34,74.36,21464.0,76.4496,77.0591,73.0779,73.0975,21464.0
2020-03-18 11:30:00,74.44,76.18,73.54,75.02,27695.0,73.1762,74.8866,72.2914,73.7463,27695.0
2020-03-18 12:00:00,75.05,76.68,74.1,76.39,11866.0,73.7758,75.3781,72.8419,75.093,11866.0
2020-03-18 12:30:00,76.37,76.96,75.58,75.75,16767.0,75.0734,75.6534,74.2968,74.4639,16767.0
2020-03-18 13:00:00,74.64,75.97,73.54,73.54,12195.0,73.3728,74.6802,72.2914,72.2914,12195.0
2020-03-18 13:30:00,73.48,74.55,72.77,73.48,14901.0,72.2325,73.2843,71.5345,72.2325,14901.0
2020-03-18 14:00:00,73.31,74.13,73.08,73.17,18026.0,72.0653,72.8714,71.8392,71.9277,18026.0
2020-03-18 14:30:00,73.68,74.02,71.48,72.65,34643.0,72.4291,72.7633,70.2664,71.4165,34643.0
2020-03-18 15:00:00,73.4,74.29,71.42,72.01,45314.0,72.1538,73.0287,70.2074,70.7874,45314.0
2020-03-18 15:30:00,72.13,75.71,67.46,73.76,117461.0,70.9054,74.4246,66.3147,72.5077,117461.0
2020-03-19 09:30:00,72.74,73.47,70.34,71.47,41898.0,71.505,72.2226,69.1458,70.2566,41898.0
2020-03-19 10:00:00,72.53,72.66,70.74,71.0,33333.0,71.2986,71.4264,69.539,69.7946,33333.0
2020-03-19 10:30:00,71.31,72.12,70.89,72.12,41322.0,70.0993,70.8955,69.6864,70.8955,41322.0
2020-03-19 11:00:00,72.2,73.86,72.12,73.79,16492.0,70.9742,72.606,70.8955,72.5372,16492.0
2020-03-19 11:30:00,73.79,73.97,72.87,72.87,25498.0,72.5372,72.7141,71.6328,71.6328,25498.0
2020-03-19 12:00:00,72.49,72.58,70.35,70.58,28292.0,71.2593,71.3477,69.1556,69.3817,28292.0
2020-03-19 12:30:00,70.53,71.38,70.13,71.34,42040.0,69.3325,70.1681,68.9393,70.1288,42040.0
2020-03-19 13:00:00,71.07,72.72,71.07,72.04,17008.0,69.8634,71.4854,69.8634,70.8169,17008.0
2020-03-19 13:30:00,72.03,72.47,71.72,72.2,26999.0,70.8071,71.2396,70.5023,70.9742,26999.0
2020-03-19 14:00:00,72.13,72.8,71.63,72.28,31180.0,70.9054,71.564,70.4139,71.0528,31180.0
2020-03-19 14:30:00,72.26,72.84,72.14,72.64,27303.0,71.0332,71.6033,70.9152,71.4067,27303.0
2020-03-19 15:00:00,72.56,73.95,72.16,73.69,34594.0,71.3281,72.6945,70.9349,72.4389,34594.0
2020-03-19 15:30:00,73.93,78.53,73.77,77.54,85679.0,72.6748,77.1967,72.5175,76.2235,85679.0
2020-03-20 09:30:00,78.78,79.2,75.94,77.87,52486.0,77.4425,77.8553,74.6507,76.5479,52486.0
2020-03-20 10:00:00,78.22,79.88,77.32,78.93,15119.0,76.892,78.5238,76.0073,77.5899,15119.0
2020-03-20 10:30:00,78.94,80.78,78.94,80.29,16714.0,77.5998,79.4085,77.5998,78.9268,16714.0
2020-03-20 11:00:00,80.21,80.44,76.86,78.36,72043.0,78.8482,79.0743,75.5551,77.0296,72043.0
2020-03-20 11:30:00,78.16,80.49,77.83,79.26,20455.0,76.833,79.1234,76.5086,77.9143,20455.0
2020-03-20 12:00:00,79.28,79.35,76.43,76.98,18260.0,77.934,78.0028,75.1324,75.673,18260.0
2020-03-20 12:30:00,77.42,79.24,77.05,78.55,12447.0,76.1056,77.8947,75.7418,77.2164,12447.0
2020-03-20 13:00:00,78.8,79.7,77.75,79.7,10638.0,77.4621,78.3468,76.43,78.3468,10638.0
2020-03-20 13:30:00,79.57,80.25,78.66,80.02,8729.0,78.2191,78.8875,77.3245,78.6614,8729.0
2020-03-20 14:00:00,80.19,80.23,77.31,77.46,17102.0,78.8285,78.8679,75.9974,76.1449,17102.0
2020-03-20 14:30:00,77.44,77.74,75.03,75.31,16153.0,76.1252,76.4201,73.7561,74.0314,16153.0
2020-03-20 15:00:00,75.03,76.3,74.32,75.89,9512.0,73.7561,75.0046,73.0582,74.6015,9512.0
2020-03-20 15:30:00,75.91,76.75,73.97,76.52,84376.0,74.6212,75.4469,72.7141,75.2208,84376.0
2020-03-23 09:30:00,75.54,76.23,70.65,71.16,9878.0,74.2575,74.9358,69.4505,69.9518,9878.0
2020-03-23 10:00:00,71.69,74.62,70.64,73.96,15421.0,70.4728,73.3531,69.4407,72.7043,15421.0
2020-03-23 10:30:00,73.77,74.18,70.73,71.24,15740.0,72.5175,72.9206,69.5291,70.0305,15740.0
2020-03-23 11:00:00,71.64,72.69,70.5,71.07,19848.0,70.4237,71.4559,69.303,69.8634,19848.0
2020-03-23 11:30:00,71.11,72.32,70.47,71.48,13549.0,69.9027,71.0921,69.2736,70.2664,13549.0
2020-03-23 12:00:00,71.37,71.97,70.2,71.64,11481.0,70.1583,70.7481,69.0081,70.4237,11481.0
2020-03-23 12:30:00,71.67,72.7,70.84,72.54,12743.0,70.4532,71.4657,69.6373,71.3084,12743.0
2020-03-23 13:00:00,72.31,73.63,71.24,72.86,24309.0,71.0823,72.3799,70.0305,71.623,24309.0
2020-03-23 13:30:00,72.61,73.01,70.0,70.45,21555.0,71.3772,71.7704,68.8115,69.2539,21555.0
2020-03-23 14:00:00,70.59,71.8,69.11,71.8,18043.0,69.3915,70.581,67.9366,70.581,18043.0
2020-03-23 14:30:00,71.65,71.71,69.94,70.3,25421.0,70.4335,70.4925,68.7526,69.1064,25421.0
2020-03-23 15:00:00,70.32,71.41,69.51,69.67,19370.0,69.1261,70.1976,68.3299,68.4871,19370.0
2020-03-23 15:30:00,69.62,71.89,68.85,70.9,57709.0,68.438,70.6694,67.6811,69.6963,57709.0
2020-03-24 09:30:00,75.33,77.47,72.74,76.85,12306.0,74.051,76.1547,71.505,75.5452,12306.0
2020-03-24 10:00:00,76.45,78.78,76.44,78.38,13037.0,75.152,77.4425,75.1422,77.0493,13037.0
2020-03-24 10:30:00,78.83,80.63,78.56,79.27,21330.0,77.4916,79.2611,77.2262,77.9242,21330.0
2020-03-24 11:00:00,79.42,80.81,78.92,80.61,12755.0,78.0716,79.438,77.5801,79.2414,12755.0
2020-03-24 11:30:00,80.59,81.39,80.09,81.17,8323.0,79.2217,80.0082,78.7302,79.7919,8323.0
2020-03-24 12:00:00,81.18,84.36,81.17,84.36,7552.0,79.8017,82.9277,79.7919,82.9277,7552.0
2020-03-24 12:30:00,84.17,84.17,82.05,82.05,15978.0,82.741,82.741,80.657,80.657,15978.0
2020-03-24 13:00:00,82.54,82.54,81.02,82.04,10348.0,81.1386,81.1386,79.6444,80.6471,10348.0
2020-03-24 13:30:00,82.07,82.24,80.34,80.48,12483.0,80.6766,80.8437,78.976,79.1136,12483.0
2020-03-24 14:00:00,80.5,81.27,79.74,81.27,15434.0,79.1333,79.8902,78.3862,79.8902,15434.0
2020-03-24 14:30:00,80.98,81.31,80.33,81.23,14608.0,79.6051,79.9295,78.9662,79.8509,14608.0
2020-03-24 15:00:00,81.1,82.19,80.84,82.19,14795.0,79.7231,80.7946,79.4675,80.7946,14795.0
2020-03-24 15:30:00,82.18,84.15,81.74,83.84,66621.0,80.7847,82.7213,80.3522,82.4166,66621.0
2020-03-25 09:30:00,83.76,84.86,78.16,79.03,18138.0,82.3379,83.4192,76.833,77.6882,18138.0
2020-03-25 10:00:00,78.83,81.2,78.59,81.2,24961.0,77.4916,79.8214,77.2557,79.8214,24961.0
2020-03-25 10:30:00,81.0,82.05,79.62,81.47,44071.0,79.6248,80.657,78.2682,80.0868,44071.0
2020-03-25 11:00:00,81.3,82.39,80.18,80.18,16583.0,79.9197,80.9912,78.8187,78.8187,16583.0
2020-03-25 11:30:00,80.23,83.16,80.22,83.02,16822.0,78.8679,81.7481,78.858,81.6105,16822.0
2020-03-25 12:00:00,82.88,84.41,82.88,84.3,13526.0,81.4729,82.9769,81.4729,82.8688,13526.0
2020-03-25 12:30:00,84.29,85.54,82.74,82.75,28684.0,82.8589,84.0877,81.3352,81.3451,28684.0
2020-03-25 13:00:00,83.12,85.6,83.11,84.69,27936.0,81.7088,84.1467,81.699,83.2521,27936.0
2020-03-25 13:30:00,84.82,85.92,83.91,84.05,20047.0,83.3799,84.4612,82.4854,82.623,20047.0
2020-03-25 14:00:00,84.38,85.41,83.19,84.18,11379.0,82.9474,83.9599,81.7776,82.7508,11379.0
2020-03-25 14:30:00,84.03,86.15,83.65,85.55,13328.0,82.6033,84.6873,82.2298,84.0975,13328.0
2020-03-25 15:00:00,85.58,86.19,85.22,85.3,15175.0,84.127,84.7267,83.7731,83.8518,15175.0
2020-03-25 15:30:00,85.74,86.04,80.65,81.17,159692.0,84.2843,84.5792,79.2807,79.7919,159692.0
2020-03-26 09:30:00,81.5,83.01,79.87,82.45,13064.0,80.1163,81.6007,78.514,81.0502,13064.0
2020-03-26 10:00:00,83.06,83.06,81.17,81.26,21751.0,81.6498,81.6498,79.7919,79.8804,21751.0
2020-03-26 10:30:00,81.26,82.35,80.22,81.53,26258.0,79.8804,80.9519,78.858,80.1458,26258.0
2020-03-26 11:00:00,81.93,83.34,79.31,82.99,17550.0,80.539,81.925,77.9635,81.581,17550.0
2020-03-26 11:30:00,82.98,84.29,82.53,84.29,18522.0,81.5712,82.8589,81.1288,82.8589,18522.0
2020-03-26 12:00:00,84.31,84.78,83.43,84.18,13496.0,82.8786,83.3406,82.0135,82.7508,13496.0
2020-03-26 12:30:00,84.32,85.66,84.32,85.42,18165.0,82.8884,84.2057,82.8884,83.9697,18165.0
2020-03-26 13:00:00,85.71,86.34,84.2,84.6,11760.0,84.2548,84.8741,82.7704,83.1637,11760.0
2020-03-26 13:30:00,84.53,85.16,84.07,84.54,11372.0,83.0948,83.7141,82.6427,83.1047,11372.0
2020-03-26 14:00:00,84.65,85.13,84.29,84.3,17774.0,83.2128,83.6847,82.8589,82.8688,17774.0
2020-03-26 14:30:00,84.42,85.11,84.08,84.4,16898.0,82.9867,83.665,82.6525,82.9671,16898.0
2020-03-26 15:00:00,84.38,84.91,83.72,84.18,29479.0,82.9474,83.4684,82.2986,82.7508,29479.0
2020-03-26 15:30:00,84.15,85.06,83.39,84.74,100468.0,82.7213,83.6158,81.9742,83.3013,100468.0
2020-03-27 09:30:00,83.05,85.88,80.86,83.23,27919.0,81.64,84.4219,79.4872,81.8169,27919.0
2020-03-27 10:00:00,83.28,84.81,82.95,83.46,32659.0,81.8661,83.3701,81.5417,82.043,32659.0
2020-03-27 10:30:00,83.42,84.32,83.07,84.05,12871.0,82.0037,82.8884,81.6596,82.623,12871.0
2020-03-27 11:00:00,83.82,84.25,83.23,83.63,32806.0,82.3969,82.8196,81.8169,82.2101,32806.0
2020-03-27 11:30:00,83.65,84.22,82.65,82.78,23350.0,82.2298,82.7901,81.2468,81.3746,23350.0
2020-03-27 12:00:00,82.78,83.08,81.55,83.02,18972.0,81.3746,81.6695,80.1654,81.6105,18972.0
2020-03-27 12:30:00,83.08,84.37,83.02,83.43,9520.0,81.6695,82.9376,81.6105,82.0135,9520.0
2020-03-27 13:00:00,83.9,83.93,82.43,82.43,14120.0,82.4755,82.505,81.0305,81.0305,14120.0
2020-03-27 13:30:00,82.63,83.05,81.74,81.86,23970.0,81.2271,81.64,80.3522,80.4702,23970.0
2020-03-27 14:00:00,81.84,82.29,81.0,81.89,45301.0,80.4505,80.8929,79.6248,80.4997,45301.0
2020-03-27 14:30:00,81.93,82.2,81.05,81.71,40710.0,80.539,80.8044,79.6739,80.3227,40710.0
2020-03-27 15:00:00,81.73,83.64,81.51,83.4,24054.0,80.3424,82.22,80.1261,81.984,24054.0
2020-03-27 15:30:00,83.5,83.5,82.42,82.67,97707.0,82.0823,82.0823,81.0207,81.2664,97707.0
2020-03-30 09:30:00,82.62,84.11,80.17,81.68,30212.0,81.2173,82.682,78.8089,80.2932,30212.0
2020-03-30 10:00:00,81.2,82.0,80.15,80.29,18573.0,79.8214,80.6078,78.7892,78.9268,18573.0
2020-03-30 10:30:00,80.7,81.49,79.63,81.08,17633.0,79.3299,80.1065,78.278,79.7034,17633.0
2020-03-30 11:00:00,81.05,82.7,81.04,82.44,19402.0,79.6739,81.2959,79.6641,81.0403,19402.0
2020-03-30 11:30:00,82.42,84.69,82.08,84.04,15099.0,81.0207,83.2521,80.6864,82.6132,15099.0
2020-03-30 12:00:00,84.16,85.28,83.47,84.47,16460.0,82.7311,83.8321,82.0528,83.0359,16460.0
2020-03-30 12:30:00,84.45,84.49,83.47,83.85,14120.0,83.0162,83.0555,82.0528,82.4264,14120.0
2020-03-30 13:00:00,84.05,85.23,83.33,85.23,16658.0,82.623,83.783,81.9152,83.783,16658.0
2020-03-30 13:30:00,85.08,86.37,84.45,85.56,14323.0,83.6355,84.9036,83.0162,84.1074,14323.0
2020-03-30 14:00:00,85.28,85.66,83.14,83.84,27101.0,83.8321,84.2057,81.7284,82.4166,27101.0
2020-03-30 14:30:00,83.84,84.08,83.43,84.02,20525.0,82.4166,82.6525,82.0135,82.5935,20525.0
2020-03-30 15:00:00,84.06,85.32,83.92,84.98,13527.0,82.6328,83.8714,82.4952,83.5372,13527.0
2020-03-30 15:30:00,84.9,86.39,84.0,85.84,76448.0,83.4586,84.9233,82.5738,84.3826,76448.0
2020-03-31 09:30:00,85.01,85.89,84.14,84.14,12537.0,83.5667,84.4318,82.7115,82.7115,12537.0
2020-03-31 10:00:00,84.44,85.31,82.82,83.44,40439.0,83.0064,83.8616,81.4139,82.0234,40439.0
2020-03-31 10:30:00,83.52,84.82,83.51,83.68,39464.0,82.102,83.3799,82.0922,82.2593,39464.0
2020-03-31 11:00:00,83.61,85.51,83.04,84.83,32234.0,82.1905,84.0582,81.6301,83.3898,32234.0
2020-03-31 11:30:00,84.85,86.25,84.85,85.88,27506.0,83.4094,84.7856,83.4094,84.4219,27506.0
2020-03-31 12:00:00,85.92,86.07,84.61,84.87,13167.0,84.4612,84.6087,83.1735,83.4291,13167.0
2020-03-31 12:30:00,85.18,85.48,84.05,85.02,9438.0,83.7338,84.0287,82.623,83.5765,9438.0
2020-03-31 13:00:00,85.05,85.57,83.93,84.42,11267.0,83.606,84.1172,82.505,82.9867,11267.0
2020-03-31 13:30:00,84.41,86.39,84.02,85.56,15145.0,82.9769,84.9233,82.5935,84.1074,15145.0
2020-03-31 14:00:00,85.56,85.9,85.03,85.8,24239.0,84.1074,84.4416,83.5864,84.3433,24239.0
2020-03-31 14:30:00,85.92,86.79,85.48,85.8,25466.0,84.4612,85.3165,84.0287,84.3433,25466.0
2020-03-31 15:00:00,85.87,86.1,84.53,84.54,12819.0,84.4121,84.6382,83.0948,83.1047,12819.0
2020-03-31 15:30:00,84.39,86.35,83.89,85.66,82925.0,82.9572,84.8839,82.4657,84.2057,82925.0
2020-04-01 09:30:00,81.35,81.64,79.25,79.52,21043.0,79.9688,80.2539,77.9045,78.1699,21043.0
2020-04-01 10:00:00,79.49,82.09,79.08,82.09,14089.0,78.1404,80.6963,77.7374,80.6963,14089.0
2020-04-01 10:30:00,82.67,83.98,81.63,82.45,16830.0,81.2664,82.5542,80.2441,81.0502,16830.0
2020-04-01 11:00:00,82.66,83.97,82.66,83.2,16185.0,81.2566,82.5444,81.2566,81.7874,16185.0
2020-04-01 11:30:00,83.2,83.85,82.51,82.96,16870.0,81.7874,82.4264,81.1091,81.5515,16870.0
2020-04-01 12:00:00,82.76,83.05,81.02,81.3,16476.0,81.3549,81.64,79.6444,79.9197,16476.0
2020-04-01 12:30:00,81.56,81.56,80.43,80.83,21302.0,80.1753,80.1753,79.0645,79.4577,21302.0
2020-04-01 13:00:00,80.84,81.14,80.29,80.87,9817.0,79.4675,79.7624,78.9268,79.497,9817.0
2020-04-01 13:30:00,80.92,81.68,80.03,81.34,14576.0,79.5461,80.2932,78.6712,79.959,14576.0
2020-04-01 14:00:00,81.25,81.93,80.68,81.56,7823.0,79.8705,80.539,79.3102,80.1753,7823.0
2020-04-01 14:30:00,81.45,81.56,80.95,81.34,9850.0,80.0671,80.1753,79.5756,79.959,9850.0
2020-04-01 15:00:00,81.13,81.58,80.17,80.47,15988.0,79.7526,80.1949,78.8089,79.1038,15988.0
2020-04-01 15:30:00,80.35,81.66,79.95,80.84,88487.0,78.9858,80.2736,78.5926,79.4675,88487.0
2020-04-02 09:30:00,82.45,85.0,79.19,80.22,24670.0,81.0502,83.5569,77.8455,78.858,24670.0
2020-04-02 10:00:00,80.22,82.58,79.36,82.16,74794.0,78.858,81.178,78.0126,80.7651,74794.0
2020-04-02 10:30:00,82.35,86.54,81.22,81.45,88062.0,80.9519,85.0707,79.841,80.0671,88062.0
2020-04-02 11:00:00,81.11,81.71,76.66,79.11,46456.0,79.7329,80.3227,75.3585,77.7669,46456.0
2020-04-02 11:30:00,79.08,80.57,78.39,80.2,24533.0,77.7374,79.2021,77.0591,78.8384,24533.0
2020-04-02 12:00:00,80.45,80.77,79.37,79.37,15868.0,79.0841,79.3987,78.0225,78.0225,15868.0
2020-04-02 12:30:00,79.12,79.55,78.87,79.29,11844.0,77.7767,78.1994,77.5309,77.9438,11844.0
2020-04-02 13:00:00,79.3,79.33,76.51,76.51,16333.0,77.9536,77.9831,75.211,75.211,16333.0
2020-04-02 13:30:00,76.65,78.43,76.44,77.96,21234.0,75.3486,77.0984,75.1422,76.6364,21234.0
2020-04-02 14:00:00,77.84,78.7,76.72,77.82,18798.0,76.5184,77.3638,75.4174,76.4988,18798.0
2020-04-02 14:30:00,77.55,78.26,76.3,77.13,25999.0,76.2334,76.9313,75.0046,75.8205,25999.0
2020-04-02 15:00:00,76.82,78.13,76.59,76.93,18213.0,75.5157,76.8035,75.2897,75.6239,18213.0
2020-04-02 15:30:00,77.09,77.32,75.57,76.75,80299.0,75.7812,76.0073,74.287,75.4469,80299.0
2020-04-03 09:30:00,75.97,79.31,75.48,77.44,9658.0,74.6802,77.9635,74.1985,76.1252,9658.0
2020-04-03 10:00:00,76.9,77.85,76.23,77.02,14442.0,75.5944,76.5283,74.9358,75.7124,14442.0
2020-04-03 10:30:00,77.14,78.1,76.76,77.44,25035.0,75.8303,76.774,75.4568,76.1252,25035.0
2020-04-03 11:00:00,77.63,77.77,76.07,76.34,11690.0,76.312,76.4496,74.7785,75.0439,11690.0
2020-04-03 11:30:00,76.29,77.0,76.08,76.71,13165.0,74.9947,75.6927,74.7883,75.4076,13165.0
2020-04-03 12:00:00,76.74,76.98,76.19,76.19,16224.0,75.4371,75.673,74.8964,74.8964,16224.0
2020-04-03 12:30:00,76.43,76.47,74.89,74.98,18380.0,75.1324,75.1717,73.6185,73.707,18380.0
2020-04-03 13:00:00,75.14,75.33,74.28,74.96,10232.0,73.8643,74.051,73.0189,73.6873,10232.0
2020-04-03 13:30:00,74.72,75.02,74.28,74.78,6993.0,73.4514,73.7463,73.0189,73.5104,6993.0
2020-04-03 14:00:00,74.9,74.96,73.34,73.64,23146.0,73.6283,73.6873,72.0948,72.3897,23146.0
2020-04-03 14:30:00,73.51,75.76,72.82,74.82,32306.0,72.2619,74.4737,71.5837,73.5497,32306.0
2020-04-03 15:00:00,74.92,75.13,74.12,74.75,21104.0,73.648,73.8544,72.8616,73.4809,21104.0
2020-04-03 15:30:00,74.57,76.21,74.08,74.91,86712.0,73.3039,74.9161,72.8223,73.6382,86712.0
2020-04-06 09:30:00,79.03,81.44,78.43,81.44,24523.0,77.6882,80.0573,77.0984,80.0573,24523.0
2020-04-06 10:00:00,81.34,83.65,81.34,82.37,22019.0,79.959,82.2298,79.959,80.9715,22019.0
2020-04-06 10:30:00,81.98,82.79,81.59,81.72,9278.0,80.5881,81.3844,80.2048,80.3326,9278.0
2020-04-06 11:00:00,81.75,81.82,81.1,81.82,10589.0,80.362,80.4309,79.7231,80.4309,10589.0
2020-04-06 11:30:00,81.78,81.81,81.31,81.6,12237.0,80.3915,80.421,79.9295,80.2146,12237.0
2020-04-06 12:00:00,81.68,83.19,81.47,83.11,22286.0,80.2932,81.7776,80.0868,81.699,22286.0
2020-04-06 12:30:00,83.12,83.21,82.6,82.69,28260.0,81.7088,81.7973,81.1976,81.2861,28260.0
2020-04-06 13:00:00,82.75,83.24,82.36,83.11,11461.0,81.3451,81.8267,80.9617,81.699,11461.0
2020-04-06 13:30:00,83.16,83.44,82.7,83.06,13403.0,81.7481,82.0234,81.2959,81.6498,13403.0
2020-04-06 14:00:00,83.0,83.53,82.74,83.48,12367.0,81.5908,82.1118,81.3352,82.0627,12367.0
2020-04-06 14:30:00,83.49,83.73,83.19,83.29,11071.0,82.0725,82.3084,81.7776,81.8759,11071.0
2020-04-06 15:00:00,83.23,83.44,82.81,82.98,15400.0,81.8169,82.0234,81.404,81.5712,15400.0
2020-04-06 15:30:00,82.98,83.92,82.43,83.42,44226.0,81.5712,82.4952,81.0305,82.0037,44226.0
2020-04-07 09:30:00,87.76,89.33,85.82,88.78,25008.0,86.27,87.8134,84.3629,87.2727,25008.0
2020-04-07 10:00:00,88.57,89.25,86.32,86.99,31076.0,87.0663,87.7347,84.8545,85.5131,31076.0
2020-04-07 10:30:00,87.2,88.34,86.62,86.64,18940.0,85.7195,86.8402,85.1494,85.169,18940.0
2020-04-07 11:00:00,86.65,89.86,86.65,89.2,21436.0,85.1789,88.3344,85.1789,87.6856,21436.0
2020-04-07 11:30:00,88.98,90.61,88.52,88.52,22523.0,87.4693,89.0716,87.0171,87.0171,22523.0
2020-04-07 12:00:00,88.85,90.33,88.85,89.74,24170.0,87.3415,88.7964,87.3415,88.2164,24170.0
2020-04-07 12:30:00,89.99,90.48,89.71,90.13,15659.0,88.4621,88.9438,88.1869,88.5998,15659.0
2020-04-07 13:00:00,90.24,90.59,89.94,90.13,29513.0,88.7079,89.052,88.413,88.5998,29513.0
2020-04-07 13:30:00,90.2,90.42,89.47,89.84,37219.0,88.6686,88.8848,87.951,88.3147,37219.0
2020-04-07 14:00:00,89.9,89.9,87.38,88.23,11465.0,88.3737,88.3737,85.8965,86.732,11465.0
2020-04-07 14:30:00,88.04,88.72,87.16,87.64,9052.0,86.5453,87.2137,85.6802,86.152,9052.0
2020-04-07 15:00:00,87.65,88.19,87.1,87.17,13389.0,86.1619,86.6927,85.6212,85.69,13389.0
2020-04-07 15:30:00,87.31,88.48,86.48,86.66,63143.0,85.8276,86.9778,85.0117,85.1887,63143.0
2020-04-08 09:30:00,87.5,87.98,86.77,87.42,11878.0,86.0144,86.4863,85.2968,85.9358,11878.0
2020-04-08 10:00:00,87.53,88.32,86.76,88.32,6158.0,86.0439,86.8205,85.287,86.8205,6158.0
2020-04-08 10:30:00,87.72,88.07,87.12,88.0,8975.0,86.2307,86.5747,85.6409,86.5059,8975.0
2020-04-08 11:00:00,87.92,89.47,87.87,89.35,15109.0,86.4273,87.951,86.3781,87.833,15109.0
2020-04-08 11:30:00,89.45,90.21,88.81,88.84,12038.0,87.9313,88.6784,87.3022,87.3317,12038.0
2020-04-08 12:00:00,88.71,89.33,88.5,88.97,6604.0,87.2039,87.8134,86.9974,87.4595,6604.0
2020-04-08 12:30:00,89.16,90.06,89.16,89.79,10413.0,87.6462,88.531,87.6462,88.2655,10413.0
2020-04-08 13:00:00,89.52,89.84,89.33,89.66,6222.0,88.0001,88.3147,87.8134,88.1377,6222.0
2020-04-08 13:30:00,89.6,89.71,88.57,88.58,5184.0,88.0788,88.1869,87.0663,87.0761,5184.0
2020-04-08 14:00:00,88.66,89.59,88.61,89.5,6106.0,87.1547,88.0689,87.1056,87.9805,6106.0
2020-04-08 14:30:00,89.67,89.95,89.31,89.7,10047.0,88.1476,88.4228,87.7937,88.1771,10047.0
2020-04-08 15:00:00,89.52,90.15,89.08,89.19,8944.0,88.0001,88.6194,87.5676,87.6757,8944.0
2020-04-08 15:30:00,89.38,90.12,89.08,89.8,36145.0,87.8625,88.5899,87.5676,88.2754,36145.0
2020-04-09 09:30:00,91.36,95.22,91.13,94.51,34592.0,89.8089,93.6034,89.5828,92.9054,34592.0
2020-04-09 10:00:00,94.81,94.95,91.3,92.16,11068.0,93.2003,93.3379,89.7499,90.5953,11068.0
2020-04-09 10:30:00,92.1,92.75,91.53,91.53,6483.0,90.5363,91.1753,89.976,89.976,6483.0
2020-04-09 11:00:00,91.43,91.52,90.79,91.27,8007.0,89.8777,89.9662,89.2486,89.7204,8007.0
2020-04-09 11:30:00,90.95,92.25,90.92,92.25,15273.0,89.4058,90.6838,89.3764,90.6838,15273.0
2020-04-09 12:00:00,92.23,93.77,92.06,93.06,15692.0,90.6641,92.178,90.497,91.48,15692.0
2020-04-09 12:30:00,93.19,93.63,92.8,93.28,9563.0,91.6078,92.0403,91.2244,91.6963,9563.0
2020-04-09 13:00:00,93.45,93.58,92.91,93.03,5940.0,91.8634,91.9912,91.3326,91.4505,5940.0
2020-04-09 13:30:00,93.15,93.62,92.65,93.06,4915.0,91.5685,92.0305,91.077,91.48,4915.0
2020-04-09 14:00:00,93.03,93.03,92.05,92.41,8264.0,91.4505,91.4505,90.4872,90.8411,8264.0
2020-04-09 14:30:00,92.62,92.62,90.82,91.01,3700.0,91.0475,91.0475,89.2781,89.4648,3700.0
2020-04-09 15:00:00,91.15,91.81,90.71,91.63,7989.0,89.6025,90.2512,89.1699,90.0743,7989.0
2020-04-09 15:30:00,91.9,92.62,91.45,92.13,36573.0,90.3397,91.0475,89.8974,90.5658,36573.0
2020-04-13 09:30:00,91.37,92.55,89.13,89.69,7769.0,89.8187,90.9787,87.6167,88.1672,7769.0
2020-04-13 10:00:00,88.85,90.02,87.82,88.45,6801.0,87.3415,88.4916,86.329,86.9483,6801.0
2020-04-13 10:30:00,88.19,88.48,86.56,86.96,8537.0,86.6927,86.9778,85.0904,85.4836,8537.0
2020-04-13 11:00:00,86.84,87.17,86.48,87.09,13135.0,85.3656,85.69,85.0117,85.6114,13135.0
2020-04-13 11:30:00,87.16,87.23,86.33,87.14,4757.0,85.6802,85.749,84.8643,85.6605,4757.0
2020-04-13 12:00:00,87.04,88.49,87.04,87.99,9339.0,85.5622,86.9876,85.5622,86.4961,9339.0
2020-04-13 12:30:00,87.9,87.9,87.1,87.38,4210.0,86.4076,86.4076,85.6212,85.8965,4210.0
2020-04-13 13:00:00,87.07,87.19,86.5,86.5,4015.0,85.5917,85.7097,85.0314,85.0314,4015.0
2020-04-13 13:30:00,86.5,87.42,86.29,87.2,5490.0,85.0314,85.9358,84.825,85.7195,5490.0
2020-04-13 14:00:00,87.44,87.82,87.16,87.44,5192.0,85.9554,86.329,85.6802,85.9554,5192.0
2020-04-13 14:30:00,87.47,87.9,87.14,87.53,6444.0,85.9849,86.4076,85.6605,86.0439,6444.0
2020-04-13 15:00:00,87.58,88.13,87.08,88.0,10054.0,86.0931,86.6337,85.6016,86.5059,10054.0
2020-04-13 15:30:00,88.06,88.42,87.64,87.98,19536.0,86.5649,86.9188,86.152,86.4863,19536.0
2020-04-14 09:30:00,90.61,92.1,90.39,91.87,20416.0,89.0716,90.5363,88.8554,90.3102,20416.0
2020-04-14 10:00:00,91.66,91.66,90.18,90.26,5105.0,90.1038,90.1038,88.6489,88.7276,5105.0
2020-04-14 10:30:00,89.9,90.49,89.72,90.21,7672.0,88.3737,88.9537,88.1967,88.6784,7672.0
2020-04-14 11:00:00,90.07,90.08,89.18,89.47,9308.0,88.5408,88.5506,87.6659,87.951,9308.0
2020-04-14 11:30:00,89.61,89.86,89.37,89.61,3403.0,88.0886,88.3344,87.8527,88.0886,3403.0
2020-04-14 12:00:00,89.66,90.82,89.66,90.49,6914.0,88.1377,89.2781,88.1377,88.9537,6914.0
2020-04-14 12:30:00,90.48,90.62,90.25,90.51,4645.0,88.9438,89.0814,88.7177,88.9733,4645.0
2020-04-14 13:00:00,90.54,90.54,89.76,90.12,6647.0,89.0028,89.0028,88.2361,88.5899,6647.0
2020-04-14 13:30:00,90.16,90.19,89.76,90.15,3378.0,88.6293,88.6587,88.2361,88.6194,3378.0
2020-04-14 14:00:00,90.07,90.18,89.65,89.9,4519.0,88.5408,88.6489,88.1279,88.3737,4519.0
2020-04-14 14:30:00,90.03,90.03,89.34,89.73,9884.0,88.5015,88.5015,87.8232,88.2066,9884.0
2020-04-14 15:00:00,89.65,89.65,88.72,89.18,11896.0,88.1279,88.1279,87.2137,87.6659,11896.0
2020-04-14 15:30:00,89.27,89.72,89.11,89.58,29727.0,87.7544,88.1967,87.5971,88.0591,29727.0
2020-04-15 09:30:00,85.87,86.16,84.18,85.04,12820.0,84.4121,84.6972,82.7508,83.5962,12820.0
2020-04-15 10:00:00,85.06,85.06,83.57,83.95,6274.0,83.6158,83.6158,82.1511,82.5247,6274.0
2020-04-15 10:30:00,83.81,84.02,83.28,83.9,13100.0,82.3871,82.5935,81.8661,82.4755,13100.0
2020-04-15 11:00:00,83.76,83.9,82.55,82.86,10121.0,82.3379,82.4755,81.1485,81.4532,10121.0
2020-04-15 11:30:00,82.93,83.24,82.75,82.97,6139.0,81.522,81.8267,81.3451,81.5613,6139.0
2020-04-15 12:00:00,82.9,83.37,82.7,83.36,9313.0,81.4925,81.9545,81.2959,81.9447,9313.0
2020-04-15 12:30:00,83.28,83.52,83.11,83.16,16093.0,81.8661,82.102,81.699,81.7481,16093.0
2020-04-15 13:00:00,83.14,84.15,82.97,83.93,14599.0,81.7284,82.7213,81.5613,82.505,14599.0
2020-04-15 13:30:00,83.91,83.91,83.37,83.59,13375.0,82.4854,82.4854,81.9545,82.1708,13375.0
2020-04-15 14:00:00,83.67,84.36,83.52,84.12,7432.0,82.2494,82.9277,82.102,82.6918,7432.0
2020-04-15 14:30:00,83.87,84.26,83.64,83.73,10587.0,82.4461,82.8294,82.22,82.3084,10587.0
2020-04-15 15:00:00,83.73,83.87,83.12,83.7,13553.0,82.3084,82.4461,81.7088,82.2789,13553.0
2020-04-15 15:30:00,83.88,83.98,83.37,83.52,25070.0,82.4559,82.5542,81.9545,82.102,25070.0
2020-04-16 09:30:00,83.41,83.69,81.37,81.54,10347.0,82.1253,82.401,80.1167,80.2841,10347.0
2020-04-16 10:00:00,81.82,81.82,80.52,81.52,4207.0,80.5598,80.5598,79.2798,80.2644,4207.0
2020-04-16 10:30:00,81.6,82.51,81.31,82.48,6648.0,80.3432,81.2391,80.0576,81.2096,6648.0
2020-04-16 11:00:00,82.36,82.92,81.43,81.46,7910.0,81.0915,81.6428,80.1758,80.2053,7910.0
2020-04-16 11:30:00,81.36,82.33,81.17,81.58,5750.0,80.1069,81.0619,79.9198,80.3235,5750.0
2020-04-16 12:00:00,81.52,81.63,80.3,80.35,7443.0,80.2644,80.3727,79.0632,79.1124,7443.0
2020-04-16 12:30:00,80.25,80.34,79.91,80.26,11504.0,79.0139,79.1026,78.6792,79.0238,11504.0
2020-04-16 13:00:00,80.22,80.37,80.0,80.28,8249.0,78.9844,79.1321,78.7678,79.0435,8249.0
2020-04-16 13:30:00,80.28,80.36,79.88,80.04,26145.0,79.0435,79.1223,78.6496,78.8072,26145.0
2020-04-16 14:00:00,80.01,80.35,79.87,80.05,43825.0,78.7776,79.1124,78.6398,78.817,43825.0
2020-04-16 14:30:00,80.09,80.75,80.09,80.42,12128.0,78.8564,79.5062,78.8564,79.1813,12128.0
2020-04-16 15:00:00,80.34,80.47,80.11,80.35,14720.0,79.1026,79.2306,78.8761,79.1124,14720.0
2020-04-16 15:30:00,80.43,81.33,80.41,81.13,50498.0,79.1912,80.0773,79.1715,79.8804,50498.0
2020-04-17 09:30:00,84.46,86.41,84.22,86.26,21354.0,83.1591,85.0791,82.9228,84.9314,21354.0
2020-04-17 10:00:00,86.23,86.69,85.27,85.61,11179.0,84.9018,85.3548,83.9566,84.2914,11179.0
2020-04-17 10:30:00,85.27,85.58,84.74,85.33,14533.0,83.9566,84.2619,83.4348,84.0157,14533.0
2020-04-17 11:00:00,85.32,85.86,85.31,85.63,20201.0,84.0059,84.5375,83.996,84.3111,20201.0
2020-04-17 11:30:00,85.62,86.47,85.62,85.76,10947.0,84.3012,85.1381,84.3012,84.4391,10947.0
2020-04-17 12:00:00,85.69,85.88,84.84,84.84,11120.0,84.3702,84.5572,83.5333,83.5333,11120.0
2020-04-17 12:30:00,84.85,85.97,84.85,85.97,5727.0,83.5431,84.6458,83.5431,84.6458,5727.0
2020-04-17 13:00:00,85.98,86.67,85.97,86.11,11290.0,84.6557,85.3351,84.6458,84.7837,11290.0
2020-04-17 13:30:00,86.18,86.73,86.1,86.31,12678.0,84.8526,85.3941,84.7738,84.9806,12678.0
2020-04-17 14:00:00,86.25,86.3,85.97,86.0,10717.0,84.9215,84.9708,84.6458,84.6754,10717.0
2020-04-17 14:30:00,85.97,86.02,85.35,85.53,9225.0,84.6458,84.6951,84.0354,84.2126,9225.0
2020-04-17 15:00:00,85.6,86.24,85.59,86.23,8205.0,84.2815,84.9117,84.2717,84.9018,8205.0
2020-04-17 15:30:00,86.25,86.97,86.16,86.31,36595.0,84.9215,85.6304,84.8329,84.9806,36595.0
2020-04-20 09:30:00,84.34,85.3,83.08,85.07,10079.0,83.041,83.9862,81.8004,83.7597,10079.0
2020-04-20 10:00:00,84.86,85.28,84.62,84.62,7257.0,83.5529,83.9665,83.3166,83.3166,7257.0
2020-04-20 10:30:00,84.7,84.74,83.92,84.64,15472.0,83.3954,83.4348,82.6274,83.3363,15472.0
2020-04-20 11:00:00,84.65,85.33,84.43,84.93,5676.0,83.3462,84.0157,83.1296,83.6219,5676.0
2020-04-20 11:30:00,85.02,85.63,84.9,85.2,5856.0,83.7105,84.3111,83.5923,83.8877,5856.0
2020-04-20 12:00:00,85.22,85.36,84.54,84.8,5656.0,83.9074,84.0452,83.2379,83.4939,5656.0
2020-04-20 12:30:00,84.61,85.22,84.61,84.78,4700.0,83.3068,83.9074,83.3068,83.4742,4700.0
2020-04-20 13:00:00,84.8,84.8,83.94,84.21,12458.0,83.4939,83.4939,82.6471,82.913,12458.0
2020-04-20 13:30:00,84.03,84.15,83.79,83.83,7106.0,82.7357,82.8539,82.4994,82.5388,7106.0
2020-04-20 14:00:00,83.76,84.06,82.51,82.51,6916.0,82.4699,82.7653,81.2391,81.2391,6916.0
2020-04-20 14:30:00,82.6,83.59,82.49,82.59,22737.0,81.3278,82.3025,81.2194,81.3179,22737.0
2020-04-20 15:00:00,82.6,82.84,82.32,82.8,13223.0,81.3278,81.5641,81.0521,81.5247,13223.0
2020-04-20 15:30:00,82.67,83.08,82.61,82.67,45511.0,81.3967,81.8004,81.3376,81.3967,45511.0
2020-04-21 09:30:00,80.32,81.03,79.5,80.94,12532.0,79.0829,79.7819,78.2755,79.6933,12532.0
2020-04-21 10:00:00,81.08,82.32,80.9,82.32,22195.0,79.8312,81.0521,79.6539,81.0521,22195.0
2020-04-21 10:30:00,82.08,82.56,81.8,82.14,10109.0,80.8158,81.2884,80.5401,80.8748,10109.0
2020-04-21 11:00:00,82.1,82.36,81.44,81.48,24213.0,80.8355,81.0915,80.1856,80.225,24213.0
2020-04-21 11:30:00,81.54,82.01,81.25,81.72,6619.0,80.2841,80.7468,79.9985,80.4613,6619.0
2020-04-21 12:00:00,81.43,82.05,81.39,81.76,6301.0,80.1758,80.7862,80.1364,80.5007,6301.0
2020-04-21 12:30:00,81.76,82.15,81.58,82.06,15200.0,80.5007,80.8847,80.3235,80.7961,15200.0
2020-04-21 13:00:00,82.12,82.62,82.05,82.52,17776.0,80.8551,81.3474,80.7862,81.249,17776.0
2020-04-21 13:30:00,82.6,83.13,82.39,82.62,16564.0,81.3278,81.8496,81.121,81.3474,16564.0
2020-04-21 14:00:00,82.62,83.5,82.41,83.41,17671.0,81.3474,82.2139,81.1407,82.1253,17671.0
2020-04-21 14:30:00,83.47,83.48,82.34,82.34,16126.0,82.1844,82.1942,81.0718,81.0718,16126.0
2020-04-21 15:00:00,82.56,83.03,82.47,82.72,11254.0,81.2884,81.7511,81.1998,81.4459,11254.0
2020-04-21 15:30:00,82.65,83.01,82.01,82.09,27115.0,81.377,81.7314,80.7468,80.8256,27115.0
2020-04-22 09:30:00,84.19,84.62,83.22,83.27,8565.0,82.8933,83.3166,81.9382,81.9874,8565.0
2020-04-22 10:00:00,83.16,83.22,82.53,82.86,7820.0,81.8791,81.9382,81.2588,81.5837,7820.0
2020-04-22 10:30:00,82.95,83.48,82.61,82.77,5464.0,81.6724,82.1942,81.3376,81.4951,5464.0
2020-04-22 11:00:00,82.73,82.73,81.63,81.63,9907.0,81.4558,81.4558,80.3727,80.3727,9907.0
2020-04-22 11:30:00,81.68,82.43,81.33,82.08,13842.0,80.4219,81.1604,80.0773,80.8158,13842.0
2020-04-22 12:00:00,82.24,82.57,82.13,82.47,10032.0,80.9733,81.2982,80.865,81.1998,10032.0
2020-04-22 12:30:00,82.45,82.78,82.11,82.36,5611.0,81.1801,81.505,80.8453,81.0915,5611.0
2020-04-22 13:00:00,82.41,82.41,81.74,82.03,7073.0,81.1407,81.1407,80.481,80.7665,7073.0
2020-04-22 13:30:00,82.06,82.19,81.76,82.03,5392.0,80.7961,80.9241,80.5007,80.7665,5392.0
2020-04-22 14:00:00,82.14,82.28,81.91,82.06,6138.0,80.8748,81.0127,80.6484,80.7961,6138.0
2020-04-22 14:30:00,82.11,82.32,81.95,81.95,7154.0,80.8453,81.0521,80.6878,80.6878,7154.0
2020-04-22 15:00:00,81.91,82.43,81.63,82.29,17357.0,80.6484,81.1604,80.3727,81.0225,17357.0
2020-04-22 15:30:00,82.18,82.44,81.97,81.98,36117.0,80.9142,81.1702,80.7075,80.7173,36117.0
2020-04-23 09:30:00,82.76,83.38,82.2,82.68,5675.0,81.4853,82.0957,80.9339,81.4065,5675.0
2020-04-23 10:00:00,82.89,83.95,82.86,83.5,7591.0,81.6133,82.657,81.5837,82.2139,7591.0
2020-04-23 10:30:00,83.53,84.75,83.5,83.98,18377.0,82.2434,83.4446,82.2139,82.6865,18377.0
2020-04-23 11:00:00,83.74,83.92,83.45,83.59,11877.0,82.4502,82.6274,82.1647,82.3025,11877.0
2020-04-23 11:30:00,83.59,83.65,83.03,83.54,9197.0,82.3025,82.3616,81.7511,82.2533,9197.0
2020-04-23 12:00:00,83.61,84.17,83.54,83.95,29625.0,82.3222,82.8736,82.2533,82.657,29625.0
2020-04-23 12:30:00,83.86,83.91,82.3,83.4,14474.0,82.5683,82.6176,81.0324,82.1154,14474.0
2020-04-23 13:00:00,83.22,83.5,82.89,83.47,6795.0,81.9382,82.2139,81.6133,82.1844,6795.0
2020-04-23 13:30:00,83.52,83.52,82.43,82.89,16455.0,82.2336,82.2336,81.1604,81.6133,16455.0
2020-04-23 14:00:00,82.86,83.26,82.64,82.99,5754.0,81.5837,81.9776,81.3671,81.7117,5754.0
2020-04-23 14:30:00,83.04,83.34,82.68,83.17,9648.0,81.761,82.0564,81.4065,81.889,9648.0
2020-04-23 15:00:00,83.09,83.23,82.52,82.84,13233.0,81.8102,81.9481,81.249,81.5641,13233.0
2020-04-23 15:30:00,82.79,83.64,82.54,82.57,44348.0,81.5148,82.3517,81.2687,81.2982,44348.0
2020-04-24 09:30:00,83.48,83.6,82.24,83.02,3748.0,82.1942,82.3124,80.9733,81.7413,3748.0
2020-04-24 10:00:00,82.69,82.69,82.09,82.18,4384.0,81.4164,81.4164,80.8256,80.9142,4384.0
2020-04-24 10:30:00,82.0,82.37,81.87,82.04,9207.0,80.737,81.1013,80.609,80.7764,9207.0
2020-04-24 11:00:00,81.97,81.98,81.55,81.79,4829.0,80.7075,80.7173,80.2939,80.5302,4829.0
2020-04-24 11:30:00,81.73,82.06,81.49,81.9,4850.0,80.4712,80.7961,80.2349,80.6385,4850.0
2020-04-24 12:00:00,81.78,81.88,81.59,81.82,6649.0,80.5204,80.6188,80.3333,80.5598,6649.0
2020-04-24 12:30:00,81.9,82.18,81.9,82.09,5259.0,80.6385,80.9142,80.6385,80.8256,5259.0
2020-04-24 13:00:00,82.12,82.66,82.02,82.61,4547.0,80.8551,81.3868,80.7567,81.3376,4547.0
2020-04-24 13:30:00,82.57,83.14,82.54,83.01,11620.0,81.2982,81.8594,81.2687,81.7314,11620.0
2020-04-24 14:00:00,83.03,83.12,82.81,83.02,13468.0,81.7511,81.8397,81.5345,81.7413,13468.0
2020-04-24 14:30:00,83.02,83.79,82.95,83.49,41618.0,81.7413,82.4994,81.6724,82.204,41618.0
2020-04-24 15:00:00,83.49,84.2,83.36,83.91,9719.0,82.204,82.9031,82.076,82.6176,9719.0
2020-04-24 15:30:00,83.88,84.05,83.18,83.45,38394.0,82.588,82.7554,81.8988,82.1647,38394.0
2020-04-27 09:30:00,84.13,84.8,83.67,84.62,10612.0,82.8342,83.4939,82.3813,83.3166,10612.0
2020-04-27 10:00:00,84.49,85.1,84.06,84.32,20358.0,83.1886,83.7892,82.7653,83.0213,20358.0
2020-04-27 10:30:00,84.31,84.77,83.84,84.67,12903.0,83.0114,83.4643,82.5487,83.3659,12903.0
2020-04-27 11:00:00,84.59,84.65,84.06,84.29,21757.0,83.2871,83.3462,82.7653,82.9917,21757.0
2020-04-27 11:30:00,84.26,85.6,84.06,85.56,69145.0,82.9622,84.2815,82.7653,84.2422,69145.0
2020-04-27 12:00:00,85.55,85.55,84.96,85.27,10866.0,84.2323,84.2323,83.6514,83.9566,10866.0
2020-04-27 12:30:00,85.2,85.61,85.19,85.45,18907.0,83.8877,84.2914,83.8779,84.1339,18907.0
2020-04-27 13:00:00,85.48,85.52,85.15,85.4,11717.0,84.1634,84.2028,83.8385,84.0846,11717.0
2020-04-27 13:30:00,85.4,85.56,85.17,85.32,9192.0,84.0846,84.2422,83.8582,84.0059,9192.0
2020-04-27 14:00:00,85.44,86.01,85.21,85.79,12770.0,84.124,84.6852,83.8976,84.4686,12770.0
2020-04-27 14:30:00,85.78,86.68,85.65,86.51,26899.0,84.4588,85.3449,84.3308,85.1775,26899.0
2020-04-27 15:00:00,86.52,86.63,85.86,85.94,27879.0,85.1874,85.2957,84.5375,84.6163,27879.0
2020-04-27 15:30:00,85.91,86.21,85.35,85.49,77011.0,84.5868,84.8822,84.0354,84.1732,77011.0
2020-04-28 09:30:00,87.43,88.71,87.38,87.67,14000.0,86.0834,87.3436,86.0341,86.3197,14000.0
2020-04-28 10:00:00,87.48,87.78,86.74,86.87,13602.0,86.1326,86.428,85.404,85.532,13602.0
2020-04-28 10:30:00,86.92,86.92,84.95,85.07,16044.0,85.5812,85.5812,83.6416,83.7597,16044.0
2020-04-28 11:00:00,85.13,86.16,85.13,85.88,7180.0,83.8188,84.8329,83.8188,84.5572,7180.0
2020-04-28 11:30:00,85.88,86.02,85.26,85.34,17471.0,84.5572,84.6951,83.9468,84.0256,17471.0
2020-04-28 12:00:00,85.55,85.94,85.19,85.56,7467.0,84.2323,84.6163,83.8779,84.2422,7467.0
2020-04-28 12:30:00,85.56,85.81,85.32,85.81,6006.0,84.2422,84.4883,84.0059,84.4883,6006.0
2020-04-28 13:00:00,85.69,86.19,85.5,85.7,26209.0,84.3702,84.8625,84.1831,84.38,26209.0
2020-04-28 13:30:00,85.6,85.87,85.53,85.68,52593.0,84.2815,84.5474,84.2126,84.3603,52593.0
2020-04-28 14:00:00,85.65,86.95,85.34,86.8,96679.0,84.3308,85.6108,84.0256,85.4631,96679.0
2020-04-28 14:30:00,86.73,86.75,86.03,86.07,12036.0,85.3941,85.4138,84.7049,84.7443,12036.0
2020-04-28 15:00:00,86.17,86.48,85.99,86.41,10025.0,84.8428,85.148,84.6655,85.0791,10025.0
2020-04-28 15:30:00,86.46,86.49,85.22,85.39,55222.0,85.1283,85.1578,83.9074,84.0748,55222.0
2020-04-29 09:30:00,87.48,88.72,86.9,88.46,56096.0,86.1326,87.3535,85.5615,87.0975,56096.0
2020-04-29 10:00:00,88.48,89.69,88.09,89.69,26460.0,87.1172,88.3086,86.7332,88.3086,26460.0
2020-04-29 10:30:00,89.75,90.72,89.38,90.13,52231.0,88.3676,89.3227,88.0033,88.7418,52231.0
2020-04-29 11:00:00,90.08,90.81,89.93,90.36,29322.0,88.6925,89.4113,88.5449,88.9682,29322.0
2020-04-29 11:30:00,90.28,90.37,89.51,89.99,9500.0,88.8895,88.9781,88.1313,88.6039,9500.0
2020-04-29 12:00:00,90.08,91.16,90.07,91.07,20333.0,88.6925,89.7559,88.6827,89.6673,20333.0
2020-04-29 12:30:00,91.12,91.89,90.89,91.48,37728.0,89.7165,90.4747,89.4901,90.071,37728.0
2020-04-29 13:00:00,91.43,91.82,90.97,90.97,24243.0,90.0217,90.4057,89.5688,89.5688,24243.0
2020-04-29 13:30:00,90.98,91.1,89.05,89.13,19739.0,89.5787,89.6968,87.6784,87.7572,19739.0
2020-04-29 14:00:00,89.06,89.41,87.94,89.2,35784.0,87.6883,88.0329,86.5855,87.8261,35784.0
2020-04-29 14:30:00,89.08,90.28,89.06,89.66,17193.0,87.7079,88.8895,87.6883,88.279,17193.0
2020-04-29 15:00:00,89.62,89.95,89.44,89.48,12875.0,88.2396,88.5645,88.0624,88.1018,12875.0
2020-04-29 15:30:00,89.57,90.12,89.47,89.65,57561.0,88.1904,88.7319,88.0919,88.2692,57561.0
2020-04-30 09:30:00,88.19,88.9,85.77,88.16,28890.0,86.8317,87.5307,84.4489,86.8021,28890.0
2020-04-30 10:00:00,88.19,88.51,87.17,87.72,16037.0,86.8317,87.1467,85.8274,86.3689,16037.0
2020-04-30 10:30:00,87.8,88.4,87.6,88.16,17526.0,86.4477,87.0384,86.2507,86.8021,17526.0
2020-04-30 11:00:00,88.1,88.1,87.2,87.38,8345.0,86.743,86.743,85.8569,86.0341,8345.0
2020-04-30 11:30:00,87.37,88.27,87.36,87.59,14371.0,86.0243,86.9104,86.0144,86.2409,14371.0
2020-04-30 12:00:00,87.66,87.66,87.0,87.0,18060.0,86.3098,86.3098,85.66,85.66,18060.0
2020-04-30 12:30:00,86.92,87.86,86.77,87.81,22493.0,85.5812,86.5067,85.4335,86.4575,22493.0
2020-04-30 13:00:00,87.73,88.32,87.45,88.14,21968.0,86.3787,86.9597,86.1031,86.7824,21968.0
2020-04-30 13:30:00,88.08,88.13,87.39,87.45,12510.0,86.7233,86.7726,86.044,86.1031,12510.0
2020-04-30 14:00:00,87.4,87.97,87.36,87.54,10058.0,86.0538,86.615,86.0144,86.1917,10058.0
2020-04-30 14:30:00,87.58,87.59,86.78,86.84,13873.0,86.231,86.2409,85.4434,85.5024,13873.0
2020-04-30 15:00:00,86.85,87.08,86.73,87.08,10271.0,85.5123,85.7388,85.3941,85.7388,10271.0
2020-04-30 15:30:00,87.09,87.25,86.42,86.58,70584.0,85.7486,85.9061,85.0889,85.2465,70584.0
2020-05-01 09:30:00,84.65,85.58,83.25,83.3,18616.0,83.3462,84.2619,81.9677,82.017,18616.0
2020-05-01 10:00:00,83.36,83.68,82.23,82.37,25101.0,82.076,82.3911,80.9635,81.1013,25101.0
2020-05-01 10:30:00,82.4,82.82,82.19,82.39,28551.0,81.1308,81.5444,80.9241,81.121,28551.0
2020-05-01 11:00:00,82.39,82.56,81.75,81.83,23166.0,81.121,81.2884,80.4908,80.5696,23166.0
2020-05-01 11:30:00,81.65,81.69,80.39,80.7,34127.0,80.3924,80.4318,79.1518,79.457,34127.0
2020-05-01 12:00:00,80.75,82.21,80.47,81.91,15894.0,79.5062,80.9438,79.2306,80.6484,15894.0
2020-05-01 12:30:00,81.95,82.26,81.79,81.94,7338.0,80.6878,80.993,80.5302,80.6779,7338.0
2020-05-01 13:00:00,81.94,82.32,81.88,82.32,9326.0,80.6779,81.0521,80.6188,81.0521,9326.0
2020-05-01 13:30:00,82.36,82.67,82.01,82.02,10179.0,81.0915,81.3967,80.7468,80.7567,10179.0
2020-05-01 14:00:00,81.96,82.3,81.83,82.22,20438.0,80.6976,81.0324,80.5696,80.9536,20438.0
2020-05-01 14:30:00,82.22,82.42,81.9,82.01,21975.0,80.9536,81.1505,80.6385,80.7468,21975.0
2020-05-01 15:00:00,82.06,82.24,81.79,81.93,19318.0,80.7961,80.9733,80.5302,80.6681,19318.0
2020-05-01 15:30:00,81.92,82.34,81.34,82.28,74875.0,80.6582,81.0718,80.0872,81.0127,74875.0
2020-05-04 09:30:00,81.24,81.28,79.24,81.28,31238.0,79.9887,80.0281,78.0195,80.0281,31238.0
2020-05-04 10:00:00,81.4,82.4,81.05,81.47,13845.0,80.1462,81.1308,79.8016,80.2152,13845.0
2020-05-04 10:30:00,81.5,82.92,81.31,82.09,65269.0,80.2447,81.6428,80.0576,80.8256,65269.0
2020-05-04 11:00:00,82.15,82.2,81.07,81.12,11625.0,80.8847,80.9339,79.8213,79.8705,11625.0
2020-05-04 11:30:00,81.04,81.6,81.01,81.13,12812.0,79.7918,80.3432,79.7622,79.8804,12812.0
2020-05-04 12:00:00,81.06,81.73,80.96,81.73,14965.0,79.8115,80.4712,79.713,80.4712,14965.0
2020-05-04 12:30:00,81.73,82.32,81.37,82.31,20922.0,80.4712,81.0521,80.1167,81.0422,20922.0
2020-05-04 13:00:00,82.31,82.73,81.41,81.41,57314.0,81.0422,81.4558,80.1561,80.1561,57314.0
2020-05-04 13:30:00,81.44,81.6,81.11,81.24,14401.0,80.1856,80.3432,79.8607,79.9887,14401.0
2020-05-04 14:00:00,81.3,82.07,81.12,81.2,17425.0,80.0478,80.8059,79.8705,79.9493,17425.0
2020-05-04 14:30:00,81.32,81.6,81.14,81.55,13614.0,80.0675,80.3432,79.8902,80.2939,13614.0
2020-05-04 15:00:00,81.41,81.94,81.4,81.86,18972.0,80.1561,80.6779,80.1462,80.5992,18972.0
2020-05-04 15:30:00,81.86,82.29,81.77,82.1,40690.0,80.5992,81.0225,80.5105,80.8355,40690.0
2020-05-05 09:30:00,84.12,87.09,84.12,87.06,32557.0,82.8243,85.7486,82.8243,85.7191,32557.0
2020-05-05 10:00:00,86.87,87.4,84.74,84.85,17637.0,85.532,86.0538,83.4348,83.5431,17637.0
2020-05-05 10:30:00,84.8,85.3,84.33,84.58,12213.0,83.4939,83.9862,83.0311,83.2773,12213.0
2020-05-05 11:00:00,84.63,85.17,84.55,84.99,9674.0,83.3265,83.8582,83.2477,83.6809,9674.0
2020-05-05 11:30:00,84.98,85.6,84.98,85.11,9499.0,83.6711,84.2815,83.6711,83.7991,9499.0
2020-05-05 12:00:00,85.09,85.23,84.92,84.96,7515.0,83.7794,83.9172,83.612,83.6514,7515.0
2020-05-05 12:30:00,84.98,85.2,84.34,84.46,8801.0,83.6711,83.8877,83.041,83.1591,8801.0
2020-05-05 13:00:00,84.59,84.73,84.31,84.73,6469.0,83.2871,83.4249,83.0114,83.4249,6469.0
2020-05-05 13:30:00,84.89,85.0,84.69,84.81,7484.0,83.5825,83.6908,83.3856,83.5037,7484.0
2020-05-05 14:00:00,84.86,85.21,84.65,84.65,8033.0,83.5529,83.8976,83.3462,83.3462,8033.0
2020-05-05 14:30:00,84.66,84.71,84.15,84.39,13726.0,83.356,83.4053,82.8539,83.0902,13726.0
2020-05-05 15:00:00,84.37,84.54,83.56,83.57,16245.0,83.0705,83.2379,82.273,82.2828,16245.0
2020-05-05 15:30:00,83.59,83.73,83.21,83.64,44492.0,82.3025,82.4403,81.9284,82.3517,44492.0
2020-05-06 09:30:00,83.79,83.82,81.7,82.06,18494.0,82.4994,82.529,80.4416,80.7961,18494.0
2020-05-06 10:00:00,81.97,82.22,81.4,82.15,11962.0,80.7075,80.9536,80.1462,80.8847,11962.0
2020-05-06 10:30:00,82.18,82.7,81.84,82.02,7305.0,80.9142,81.4262,80.5795,80.7567,7305.0
2020-05-06 11:00:00,82.07,82.63,81.6,82.52,49986.0,80.8059,81.3573,80.3432,81.249,49986.0
2020-05-06 11:30:00,82.44,82.57,81.91,82.01,46536.0,81.1702,81.2982,80.6484,80.7468,46536.0
2020-05-06 12:00:00,82.09,82.74,82.04,82.74,6060.0,80.8256,81.4656,80.7764,81.4656,6060.0
2020-05-06 12:30:00,82.8,83.48,82.71,83.29,19486.0,81.5247,82.1942,81.4361,82.0071,19486.0
2020-05-06 13:00:00,83.35,84.02,83.01,83.83,44515.0,82.0662,82.7259,81.7314,82.5388,44515.0
2020-05-06 13:30:00,83.84,83.96,83.17,83.39,16492.0,82.5487,82.6668,81.889,82.1056,16492.0
2020-05-06 14:00:00,83.32,83.32,82.98,83.09,6384.0,82.0367,82.0367,81.7019,81.8102,6384.0
2020-05-06 14:30:00,82.98,83.15,82.74,82.84,14557.0,81.7019,81.8693,81.4656,81.5641,14557.0
2020-05-06 15:00:00,82.83,83.06,82.64,82.65,29851.0,81.5542,81.7807,81.3671,81.377,29851.0
2020-05-06 15:30:00,82.64,82.92,82.41,82.77,70067.0,81.3671,81.6428,81.1407,81.4951,70067.0
2020-05-07 09:30:00,84.53,85.68,84.3,84.3,6935.0,83.228,84.3603,83.0016,83.0016,6935.0
2020-05-07 10:00:00,84.17,84.4,83.76,84.4,5004.0,82.8736,83.1,82.4699,83.1,5004.0
2020-05-07 10:30:00,84.54,85.16,84.54,84.68,6110.0,83.2379,83.8483,83.2379,83.3757,6110.0
2020-05-07 11:00:00,84.79,85.3,84.7,85.3,8669.0,83.484,83.9862,83.3954,83.9862,8669.0
2020-05-07 11:30:00,85.42,85.84,85.15,85.7,13620.0,84.1043,84.5178,83.8385,84.38,13620.0
2020-05-07 12:00:00,85.74,85.96,85.36,85.96,11022.0,84.4194,84.636,84.0452,84.636,11022.0
2020-05-07 12:30:00,85.92,85.92,84.76,84.98,5303.0,84.5966,84.5966,83.4545,83.6711,5303.0
2020-05-07 13:00:00,84.92,85.33,84.83,84.84,5017.0,83.612,84.0157,83.5234,83.5333,5017.0
2020-05-07 13:30:00,84.83,85.21,84.83,85.12,5934.0,83.5234,83.8976,83.5234,83.8089,5934.0
2020-05-07 14:00:00,85.04,85.24,84.9,85.05,5324.0,83.7302,83.9271,83.5923,83.74,5324.0
2020-05-07 14:30:00,85.09,85.12,84.62,84.73,4981.0,83.7794,83.8089,83.3166,83.4249,4981.0
2020-05-07 15:00:00,84.74,84.74,84.35,84.59,11908.0,83.4348,83.4348,83.0508,83.2871,11908.0
2020-05-07 15:30:00,84.61,84.75,84.31,84.62,33664.0,83.3068,83.4446,83.0114,83.3166,33664.0
2020-05-08 09:30:00,86.37,86.74,85.44,86.49,17538.0,85.0397,85.404,84.124,85.1578,17538.0
2020-05-08 10:00:00,86.54,86.62,85.69,85.94,22536.0,85.2071,85.2858,84.3702,84.6163,22536.0
2020-05-08 10:30:00,85.67,85.92,85.1,85.35,16418.0,84.3505,84.5966,83.7892,84.0354,16418.0
2020-05-08 11:00:00,85.31,86.09,85.11,85.71,18487.0,83.996,84.764,83.7991,84.3899,18487.0
2020-05-08 11:30:00,85.7,86.04,85.45,85.69,13334.0,84.38,84.7148,84.1339,84.3702,13334.0
2020-05-08 12:00:00,85.71,85.85,85.41,85.51,24116.0,84.3899,84.5277,84.0945,84.1929,24116.0
2020-05-08 12:30:00,85.51,85.74,85.46,85.61,16983.0,84.1929,84.4194,84.1437,84.2914,16983.0
2020-05-08 13:00:00,85.64,85.87,85.42,85.64,19699.0,84.3209,84.5474,84.1043,84.3209,19699.0
2020-05-08 13:30:00,85.65,85.73,85.43,85.56,14107.0,84.3308,84.4095,84.1142,84.2422,14107.0
2020-05-08 14:00:00,85.6,85.92,85.47,85.86,15409.0,84.2815,84.5966,84.1535,84.5375,15409.0
2020-05-08 14:30:00,85.95,86.16,85.61,86.03,16619.0,84.6262,84.8329,84.2914,84.7049,16619.0
2020-05-08 15:00:00,86.12,86.12,85.86,86.03,17177.0,84.7935,84.7935,84.5375,84.7049,17177.0
2020-05-08 15:30:00,86.01,86.29,85.73,86.06,53637.0,84.6852,84.9609,84.4095,84.7345,53637.0
2020-05-11 09:30:00,84.77,84.77,82.17,82.19,24663.0,83.4643,83.4643,80.9044,80.9241,24663.0
2020-05-11 10:00:00,82.19,82.35,81.48,81.52,24376.0,80.9241,81.0816,80.225,80.2644,24376.0
2020-05-11 10:30:00,81.52,81.84,81.25,81.36,17907.0,80.2644,80.5795,79.9985,80.1069,17907.0
2020-05-11 11:00:00,81.36,81.54,80.57,80.9,25195.0,80.1069,80.2841,79.329,79.6539,25195.0
2020-05-11 11:30:00,80.84,82.06,80.84,81.74,18434.0,79.5949,80.7961,79.5949,80.481,18434.0
2020-05-11 12:00:00,81.73,82.67,81.53,82.58,23632.0,80.4712,81.3967,80.2742,81.3081,23632.0
2020-05-11 12:30:00,82.58,82.58,82.01,82.3,16058.0,81.3081,81.3081,80.7468,81.0324,16058.0
2020-05-11 13:00:00,82.23,82.66,82.11,82.51,15018.0,80.9635,81.3868,80.8453,81.2391,15018.0
2020-05-11 13:30:00,82.53,82.53,81.93,81.93,14859.0,81.2588,81.2588,80.6681,80.6681,14859.0
2020-05-11 14:00:00,82.03,82.06,81.34,81.35,26056.0,80.7665,80.7961,80.0872,80.097,26056.0
2020-05-11 14:30:00,81.39,82.1,81.36,81.81,18515.0,80.1364,80.8355,80.1069,80.5499,18515.0
2020-05-11 15:00:00,81.84,82.02,81.57,81.6,32610.0,80.5795,80.7567,80.3136,80.3432,32610.0
2020-05-11 15:30:00,81.54,81.57,80.71,80.82,107930.0,80.2841,80.3136,79.4669,79.5752,107930.0
2020-05-12 09:30:00,81.57,82.3,79.97,80.84,23309.0,80.3136,81.0324,78.7383,79.5949,23309.0
2020-05-12 10:00:00,80.85,81.68,80.53,80.99,13831.0,79.6047,80.4219,79.2896,79.7426,13831.0
2020-05-12 10:30:00,80.89,81.53,80.89,81.18,15000.0,79.6441,80.2742,79.6441,79.9296,15000.0
2020-05-12 11:00:00,81.18,81.5,81.04,81.32,23076.0,79.9296,80.2447,79.7918,80.0675,23076.0
2020-05-12 11:30:00,81.4,81.53,80.93,81.31,15529.0,80.1462,80.2742,79.6835,80.0576,15529.0
2020-05-12 12:00:00,81.33,81.52,81.05,81.29,18631.0,80.0773,80.2644,79.8016,80.0379,18631.0
2020-05-12 12:30:00,81.28,81.29,80.72,80.86,11497.0,80.0281,80.0379,79.4767,79.6146,11497.0
2020-05-12 13:00:00,80.89,80.91,80.07,80.11,14268.0,79.6441,79.6638,78.8367,78.8761,14268.0
2020-05-12 13:30:00,80.23,80.35,79.79,80.02,14591.0,78.9943,79.1124,78.561,78.7875,14591.0
2020-05-12 14:00:00,79.99,80.09,79.82,79.87,34485.0,78.758,78.8564,78.5906,78.6398,34485.0
2020-05-12 14:30:00,79.82,80.37,79.66,80.18,21943.0,78.5906,79.1321,78.433,78.945,21943.0
2020-05-12 15:00:00,80.16,80.45,79.82,79.87,24632.0,78.9253,79.2109,78.5906,78.6398,24632.0
2020-05-12 15:30:00,79.86,79.98,78.4,78.45,86439.0,78.63,78.7481,77.1924,77.2417,86439.0
2020-05-13 09:30:00,77.4,77.45,75.26,76.01,43536.0,76.2078,76.2571,74.1008,74.8393,43536.0
2020-05-13 10:00:00,76.0,76.49,74.86,75.49,17281.0,74.8294,75.3119,73.707,74.3273,17281.0
2020-05-13 10:30:00,75.46,75.88,74.3,74.6,39661.0,74.2977,74.7113,73.1556,73.451,39661.0
2020-05-13 11:00:00,74.75,74.92,74.31,74.88,24547.0,73.5987,73.766,73.1654,73.7267,24547.0
2020-05-13 11:30:00,74.88,75.03,73.69,73.7,40160.0,73.7267,73.8744,72.555,72.5648,40160.0
2020-05-13 12:00:00,73.77,73.85,73.15,73.75,36174.0,72.6338,72.7125,72.0233,72.6141,36174.0
2020-05-13 12:30:00,73.73,74.36,73.73,74.33,18950.0,72.5944,73.2147,72.5944,73.1851,18950.0
2020-05-13 13:00:00,74.35,75.25,74.26,74.73,46434.0,73.2048,74.091,73.1162,73.579,46434.0
2020-05-13 13:30:00,74.67,74.76,73.91,74.02,19183.0,73.5199,73.6085,72.7716,72.8799,19183.0
2020-05-13 14:00:00,74.01,74.08,73.46,73.52,27117.0,72.8701,72.939,72.3285,72.3876,27117.0
2020-05-13 14:30:00,73.54,73.63,73.02,73.26,32020.0,72.4073,72.4959,71.8953,72.1316,32020.0
2020-05-13 15:00:00,73.34,73.72,72.86,73.11,32234.0,72.2104,72.5845,71.7378,71.9839,32234.0
2020-05-13 15:30:00,73.14,74.62,73.07,74.49,110731.0,72.0135,73.4707,71.9445,73.3427,110731.0
2020-05-14 09:30:00,72.23,72.62,70.7,71.0,24084.0,71.1175,71.5015,69.611,69.9064,24084.0
2020-05-14 10:00:00,70.84,72.44,70.55,72.43,18988.0,69.7489,71.3242,69.4634,71.3144,18988.0
2020-05-14 10:30:00,72.28,74.7,72.28,74.31,32846.0,71.1667,73.5494,71.1667,73.1654,32846.0
2020-05-14 11:00:00,74.71,75.27,73.65,73.75,16284.0,73.5593,74.1107,72.5156,72.6141,16284.0
2020-05-14 11:30:00,73.67,73.76,72.63,73.33,14163.0,72.5353,72.6239,71.5113,72.2005,14163.0
2020-05-14 12:00:00,73.34,74.06,73.19,73.71,22401.0,72.2104,72.9193,72.0627,72.5747,22401.0
2020-05-14 12:30:00,73.75,74.42,73.58,74.06,24264.0,72.6141,73.2737,72.4467,72.9193,24264.0
2020-05-14 13:00:00,74.21,75.16,74.0,75.16,14246.0,73.067,74.0023,72.8602,74.0023,14246.0
2020-05-14 13:30:00,75.16,75.47,74.79,74.79,26311.0,74.0023,74.3076,73.638,73.638,26311.0
2020-05-14 14:00:00,74.84,75.3,74.64,75.09,12511.0,73.6873,74.1402,73.4904,73.9334,12511.0
2020-05-14 14:30:00,75.12,75.15,74.37,74.66,28247.0,73.963,73.9925,73.2245,73.51,28247.0
2020-05-14 15:00:00,74.61,75.71,74.58,75.55,19689.0,73.4608,74.5439,73.4313,74.3863,19689.0
2020-05-14 15:30:00,75.65,76.38,75.39,76.24,48528.0,74.4848,75.2036,74.2288,75.0657,48528.0
2020-05-15 09:30:00,75.48,77.66,75.16,76.99,14247.0,74.3174,76.4638,74.0023,75.8042,14247.0
2020-05-15 10:00:00,76.87,78.02,76.72,77.5,26233.0,75.686,76.8183,75.5383,76.3063,26233.0
2020-05-15 10:30:00,77.43,78.37,77.29,78.33,36525.0,76.2374,77.1629,76.0995,77.1235,36525.0
2020-05-15 11:00:00,78.23,78.23,77.36,77.52,9345.0,77.0251,77.0251,76.1685,76.326,9345.0
2020-05-15 11:30:00,77.38,77.38,76.27,76.55,35810.0,76.1882,76.1882,75.0953,75.3709,35810.0
2020-05-15 12:00:00,76.54,77.45,76.54,77.18,9818.0,75.3611,76.2571,75.3611,75.9912,9818.0
2020-05-15 12:30:00,77.09,77.43,76.9,77.0,10276.0,75.9026,76.2374,75.7155,75.814,10276.0
2020-05-15 13:00:00,77.02,77.81,77.02,77.81,15431.0,75.8337,76.6115,75.8337,76.6115,15431.0
2020-05-15 13:30:00,77.66,77.85,77.5,77.81,35285.0,76.4638,76.6509,76.3063,76.6115,35285.0
2020-05-15 14:00:00,77.8,78.16,77.68,78.16,13526.0,76.6017,76.9561,76.4835,76.9561,13526.0
2020-05-15 14:30:00,78.09,78.13,77.37,77.46,11206.0,76.8872,76.9266,76.1783,76.2669,11206.0
2020-05-15 15:00:00,77.5,77.58,77.12,77.2,15013.0,76.3063,76.3851,75.9322,76.0109,15013.0
2020-05-15 15:30:00,77.15,77.43,76.87,77.33,45252.0,75.9617,76.2374,75.686,76.1389,45252.0
2020-05-18 09:30:00,81.19,85.43,80.61,84.19,46651.0,79.9395,84.1142,79.3684,82.8933,46651.0
2020-05-18 10:00:00,83.78,84.19,82.64,82.92,22323.0,82.4896,82.8933,81.3671,81.6428,22323.0
2020-05-18 10:30:00,82.73,83.94,82.67,83.56,30415.0,81.4558,82.6471,81.3967,82.273,30415.0
2020-05-18 11:00:00,83.63,85.19,83.63,85.02,22207.0,82.3419,83.8779,82.3419,83.7105,22207.0
2020-05-18 11:30:00,85.09,85.31,84.27,84.68,13983.0,83.7794,83.996,82.972,83.3757,13983.0
2020-05-18 12:00:00,84.52,84.85,84.23,84.56,12753.0,83.2182,83.5431,82.9326,83.2576,12753.0
2020-05-18 12:30:00,84.57,84.92,84.29,84.8,13636.0,83.2674,83.612,82.9917,83.4939,13636.0
2020-05-18 13:00:00,84.76,85.15,84.75,85.12,8509.0,83.4545,83.8385,83.4446,83.8089,8509.0
2020-05-18 13:30:00,85.04,85.25,84.72,84.79,12926.0,83.7302,83.9369,83.4151,83.484,12926.0
2020-05-18 14:00:00,84.75,84.86,84.02,84.38,13955.0,83.4446,83.5529,82.7259,83.0803,13955.0
2020-05-18 14:30:00,84.34,84.92,84.34,84.92,14883.0,83.041,83.612,83.041,83.612,14883.0
2020-05-18 15:00:00,84.82,85.26,84.82,85.0,28869.0,83.5136,83.9468,83.5136,83.6908,28869.0
2020-05-18 15:30:00,85.0,85.7,84.79,84.96,90294.0,83.6908,84.38,83.484,83.6514,90294.0
2020-05-19 09:30:00,84.13,84.75,83.2,83.98,7811.0,82.8342,83.4446,81.9185,82.6865,7811.0
2020-05-19 10:00:00,83.94,83.97,82.65,83.1,15385.0,82.6471,82.6767,81.377,81.8201,15385.0
2020-05-19 10:30:00,82.98,83.39,82.34,83.23,20674.0,81.7019,82.1056,81.0718,81.9481,20674.0
2020-05-19 11:00:00,83.25,84.32,83.21,84.12,21444.0,81.9677,83.0213,81.9284,82.8243,21444.0
2020-05-19 11:30:00,84.11,84.6,83.47,83.5,11189.0,82.8145,83.2969,82.1844,82.2139,11189.0
2020-05-19 12:00:00,83.46,83.57,82.79,82.79,30902.0,82.1745,82.2828,81.5148,81.5148,30902.0
2020-05-19 12:30:00,82.78,82.84,82.27,82.47,12273.0,81.505,81.5641,81.0028,81.1998,12273.0
2020-05-19 13:00:00,82.5,82.53,82.19,82.34,13618.0,81.2293,81.2588,80.9241,81.0718,13618.0
2020-05-19 13:30:00,82.28,82.75,82.17,82.61,9571.0,81.0127,81.4754,80.9044,81.3376,9571.0
2020-05-19 14:00:00,82.5,82.55,82.22,82.38,9430.0,81.2293,81.2785,80.9536,81.1111,9430.0
2020-05-19 14:30:00,82.36,82.65,81.5,81.65,17651.0,81.0915,81.377,80.2447,80.3924,17651.0
2020-05-19 15:00:00,81.61,82.39,81.61,81.75,13884.0,80.353,81.121,80.353,80.4908,13884.0
2020-05-19 15:30:00,81.65,81.75,80.39,80.53,83047.0,80.3924,80.4908,79.1518,79.2896,83047.0
2020-05-20 09:30:00,82.27,83.61,81.69,82.84,13550.0,81.0028,82.3222,80.4318,81.5641,13550.0
2020-05-20 10:00:00,82.85,83.53,82.85,83.49,15161.0,81.5739,82.2434,81.5739,82.204,15161.0
2020-05-20 10:30:00,83.42,83.99,83.36,83.76,10354.0,82.1351,82.6963,82.076,82.4699,10354.0
2020-05-20 11:00:00,83.75,84.88,82.96,84.77,63232.0,82.46,83.5726,81.6822,83.4643,63232.0
2020-05-20 11:30:00,84.61,84.64,83.99,84.46,39627.0,83.3068,83.3363,82.6963,83.1591,39627.0
2020-05-20 12:00:00,84.27,84.52,83.83,84.29,12317.0,82.972,83.2182,82.5388,82.9917,12317.0
2020-05-20 12:30:00,84.32,84.44,83.92,84.17,11716.0,83.0213,83.1394,82.6274,82.8736,11716.0
2020-05-20 13:00:00,84.24,84.24,83.75,83.75,9572.0,82.9425,82.9425,82.46,82.46,9572.0
2020-05-20 13:30:00,83.82,84.19,83.62,84.15,9160.0,82.529,82.8933,82.332,82.8539,9160.0
2020-05-20 14:00:00,84.15,84.31,83.97,84.25,16501.0,82.8539,83.0114,82.6767,82.9523,16501.0
2020-05-20 14:30:00,84.23,84.81,84.14,84.7,19664.0,82.9326,83.5037,82.844,83.3954,19664.0
2020-05-20 15:00:00,84.66,84.85,84.09,84.43,20463.0,83.356,83.5431,82.7948,83.1296,20463.0
2020-05-20 15:30:00,84.41,84.49,83.98,84.25,65204.0,83.1099,83.1886,82.6865,82.9523,65204.0
2020-05-21 09:30:00,84.25,84.73,83.47,84.32,13054.0,82.9523,83.4249,82.1844,83.0213,13054.0
2020-05-21 10:00:00,84.58,84.9,84.16,84.4,49352.0,83.2773,83.5923,82.8637,83.1,49352.0
2020-05-21 10:30:00,84.44,84.56,83.52,84.01,24816.0,83.1394,83.2576,82.2336,82.716,24816.0
2020-05-21 11:00:00,84.02,84.02,82.85,83.02,17012.0,82.7259,82.7259,81.5739,81.7413,17012.0
2020-05-21 11:30:00,83.0,83.87,82.95,83.63,33858.0,81.7216,82.5782,81.6724,82.3419,33858.0
2020-05-21 12:00:00,83.71,84.31,83.71,84.12,13507.0,82.4207,83.0114,82.4207,82.8243,13507.0
2020-05-21 12:30:00,84.09,84.37,83.71,84.07,8142.0,82.7948,83.0705,82.4207,82.7751,8142.0
2020-05-21 13:00:00,84.16,84.8,84.1,84.8,11559.0,82.8637,83.4939,82.8046,83.4939,11559.0
2020-05-21 13:30:00,84.84,84.85,84.52,84.59,7152.0,83.5333,83.5431,83.2182,83.2871,7152.0
2020-05-21 14:00:00,84.52,84.76,84.47,84.73,14550.0,83.2182,83.4545,83.169,83.4249,14550.0
2020-05-21 14:30:00,84.75,84.76,84.28,84.45,18557.0,83.4446,83.4545,82.9819,83.1493,18557.0
2020-05-21 15:00:00,84.41,84.5,84.07,84.22,14922.0,83.1099,83.1985,82.7751,82.9228,14922.0
2020-05-21 15:30:00,84.22,84.56,83.83,84.32,65303.0,82.9228,83.2576,82.5388,83.0213,65303.0
2020-05-22 09:30:00,84.89,84.89,83.22,83.3,10565.0,83.5825,83.5825,81.9382,82.017,10565.0
2020-05-22 10:00:00,82.99,83.74,82.85,83.16,9446.0,81.7117,82.4502,81.5739,81.8791,9446.0
2020-05-22 10:30:00,83.42,83.96,83.41,83.54,12402.0,82.1351,82.6668,82.1253,82.2533,12402.0
2020-05-22 11:00:00,83.59,84.24,83.34,83.99,28842.0,82.3025,82.9425,82.0564,82.6963,28842.0
2020-05-22 11:30:00,83.88,85.1,83.87,84.48,54440.0,82.588,83.7892,82.5782,83.1788,54440.0
2020-05-22 12:00:00,84.5,84.55,84.08,84.25,9287.0,83.1985,83.2477,82.785,82.9523,9287.0
2020-05-22 12:30:00,84.3,84.8,84.3,84.74,7080.0,83.0016,83.4939,83.0016,83.4348,7080.0
2020-05-22 13:00:00,84.7,84.75,84.27,84.29,7907.0,83.3954,83.4446,82.972,82.9917,7907.0
2020-05-22 13:30:00,84.23,84.51,84.12,84.51,8677.0,82.9326,83.2083,82.8243,83.2083,8677.0
2020-05-22 14:00:00,84.41,84.89,84.4,84.82,9539.0,83.1099,83.5825,83.1,83.5136,9539.0
2020-05-22 14:30:00,84.82,84.83,84.52,84.53,13082.0,83.5136,83.5234,83.2182,83.228,13082.0
2020-05-22 15:00:00,84.47,84.73,84.23,84.35,13450.0,83.169,83.4249,82.9326,83.0508,13450.0
2020-05-22 15:30:00,84.34,84.9,84.26,84.78,43331.0,83.041,83.5923,82.9622,83.4742,43331.0
2020-05-26 09:30:00,88.72,91.76,87.61,90.38,58361.0,87.3535,90.3467,86.2606,88.9879,58361.0
2020-05-26 10:00:00,90.19,90.6,89.71,90.22,49194.0,88.8008,89.2045,88.3282,88.8304,49194.0
2020-05-26 10:30:00,90.18,90.74,89.96,90.02,26650.0,88.791,89.3424,88.5744,88.6335,26650.0
2020-05-26 11:00:00,90.02,90.34,89.69,90.05,28083.0,88.6335,88.9485,88.3086,88.663,28083.0
2020-05-26 11:30:00,90.07,90.35,89.83,90.25,37613.0,88.6827,88.9584,88.4464,88.8599,37613.0
2020-05-26 12:00:00,90.22,90.61,89.98,90.31,24191.0,88.8304,89.2144,88.5941,88.919,24191.0
2020-05-26 12:30:00,90.34,90.83,90.23,90.78,13712.0,88.9485,89.431,88.8402,89.3818,13712.0
2020-05-26 13:00:00,90.72,90.9,90.38,90.74,16628.0,89.3227,89.4999,88.9879,89.3424,16628.0
2020-05-26 13:30:00,90.62,91.41,90.6,91.34,14190.0,89.2242,90.0021,89.2045,89.9331,14190.0
2020-05-26 14:00:00,91.31,91.74,91.02,91.25,46094.0,89.9036,90.327,89.6181,89.8445,46094.0
2020-05-26 14:30:00,91.11,91.57,90.71,91.16,39762.0,89.7067,90.1596,89.3128,89.7559,39762.0
2020-05-26 15:00:00,91.1,91.55,90.99,91.2,33893.0,89.6968,90.1399,89.5885,89.7953,33893.0
2020-05-26 15:30:00,91.21,91.29,89.85,89.95,67000.0,89.8051,89.8839,88.4661,88.5645,67000.0
2020-05-27 09:30:00,92.71,95.2,92.0,94.9,62667.0,91.282,93.7337,90.583,93.4383,62667.0
2020-05-27 10:00:00,94.91,94.91,93.53,94.23,48139.0,93.4481,93.4481,92.0894,92.7786,48139.0
2020-05-27 10:30:00,94.25,94.25,92.95,93.32,55784.0,92.7983,92.7983,91.5183,91.8826,55784.0
2020-05-27 11:00:00,93.46,94.39,93.21,93.44,19381.0,92.0205,92.9362,91.7743,92.0008,19381.0
2020-05-27 11:30:00,93.56,94.06,92.8,92.96,15441.0,92.1189,92.6112,91.3706,91.5282,15441.0
2020-05-27 12:00:00,92.97,93.1,92.3,92.56,19062.0,91.538,91.666,90.8783,91.1343,19062.0
2020-05-27 12:30:00,92.5,92.86,92.4,92.61,12129.0,91.0753,91.4297,90.9768,91.1836,12129.0
2020-05-27 13:00:00,92.56,92.91,92.36,92.55,14255.0,91.1343,91.479,90.9374,91.1245,14255.0
2020-05-27 13:30:00,92.56,92.81,92.08,92.73,11953.0,91.1343,91.3805,90.6617,91.3017,11953.0
2020-05-27 14:00:00,92.76,93.41,92.68,92.95,16127.0,91.3313,91.9713,91.2525,91.5183,16127.0
2020-05-27 14:30:00,92.95,93.13,92.62,92.72,14872.0,91.5183,91.6956,91.1934,91.2919,14872.0
2020-05-27 15:00:00,92.66,93.55,92.65,93.37,19731.0,91.2328,92.1091,91.223,91.9319,19731.0
2020-05-27 15:30:00,93.3,94.45,93.19,94.31,79900.0,91.8629,92.9952,91.7546,92.8574,79900.0
2020-05-28 09:30:00,94.75,95.0,91.18,91.9,18186.0,93.2906,93.5368,89.7756,90.4845,18186.0
2020-05-28 10:00:00,91.88,92.16,90.26,90.26,21846.0,90.4648,90.7405,88.8698,88.8698,21846.0
2020-05-28 10:30:00,90.28,90.58,89.81,90.58,18394.0,88.8895,89.1848,88.4267,89.1848,18394.0
2020-05-28 11:00:00,90.62,90.65,89.99,90.42,17472.0,89.2242,89.2538,88.6039,89.0273,17472.0
2020-05-28 11:30:00,90.44,90.56,89.66,90.37,27695.0,89.047,89.1651,88.279,88.9781,27695.0
2020-05-28 12:00:00,90.34,90.54,89.66,90.05,23946.0,88.9485,89.1455,88.279,88.663,23946.0
2020-05-28 12:30:00,90.01,90.37,89.88,90.31,16740.0,88.6236,88.9781,88.4956,88.919,16740.0
2020-05-28 13:00:00,90.23,90.28,89.68,90.12,12696.0,88.8402,88.8895,88.2987,88.7319,12696.0
2020-05-28 13:30:00,90.08,90.15,89.94,90.08,12407.0,88.6925,88.7615,88.5547,88.6925,12407.0
2020-05-28 14:00:00,90.11,90.55,90.05,90.35,13844.0,88.7221,89.1553,88.663,88.9584,13844.0
2020-05-28 14:30:00,90.38,90.55,89.42,89.76,28502.0,88.9879,89.1553,88.0427,88.3775,28502.0
2020-05-28 15:00:00,89.73,89.89,89.3,89.7,39536.0,88.3479,88.5055,87.9246,88.3184,39536.0
2020-05-28 15:30:00,89.7,89.76,88.76,88.87,123568.0,88.3184,88.3775,87.3929,87.5012,123568.0
2020-05-29 09:30:00,87.73,87.73,85.79,86.16,48280.0,86.3787,86.3787,84.4686,84.8329,48280.0
2020-05-29 10:00:00,86.04,87.69,85.71,86.73,34196.0,84.7148,86.3394,84.3899,85.3941,34196.0
2020-05-29 10:30:00,86.75,86.89,85.95,86.05,16735.0,85.4138,85.5517,84.6262,84.7246,16735.0
2020-05-29 11:00:00,86.0,86.2,85.59,85.59,23585.0,84.6754,84.8723,84.2717,84.2717,23585.0
2020-05-29 11:30:00,85.56,86.15,85.46,85.82,23527.0,84.2422,84.8231,84.1437,84.4982,23527.0
2020-05-29 12:00:00,85.86,85.94,85.34,85.91,45082.0,84.5375,84.6163,84.0256,84.5868,45082.0
2020-05-29 12:30:00,85.91,86.3,85.57,86.29,40462.0,84.5868,84.9708,84.252,84.9609,40462.0
2020-05-29 13:00:00,86.24,86.76,86.0,86.34,23718.0,84.9117,85.4237,84.6754,85.0101,23718.0
2020-05-29 13:30:00,86.35,86.35,85.73,85.73,24969.0,85.02,85.02,84.4095,84.4095,24969.0
2020-05-29 14:00:00,85.64,86.63,85.64,86.44,33291.0,84.3209,85.2957,84.3209,85.1086,33291.0
2020-05-29 14:30:00,86.41,86.77,85.62,86.67,54225.0,85.0791,85.4335,84.3012,85.3351,54225.0
2020-05-29 15:00:00,86.79,87.35,86.78,86.84,52656.0,85.4532,86.0046,85.4434,85.5024,52656.0
2020-05-29 15:30:00,86.81,87.08,85.62,86.13,260799.0,85.4729,85.7388,84.3012,84.8034,260799.0
2020-06-01 09:30:00,86.61,89.65,85.9,89.18,64383.0,85.276,88.2692,84.5769,87.8064,64383.0
2020-06-01 10:00:00,89.15,90.2,88.92,89.83,36224.0,87.7769,88.8107,87.5504,88.4464,36224.0
2020-06-01 10:30:00,89.75,90.68,89.6,90.55,36581.0,88.3676,89.2833,88.2199,89.1553,36581.0
2020-06-01 11:00:00,90.48,91.76,90.31,91.11,79603.0,89.0864,90.3467,88.919,89.7067,79603.0
2020-06-01 11:30:00,91.11,91.12,90.54,90.9,24778.0,89.7067,89.7165,89.1455,89.4999,24778.0
2020-06-01 12:00:00,90.93,91.23,90.78,90.84,26275.0,89.5295,89.8248,89.3818,89.4408,26275.0
2020-06-01 12:30:00,90.85,91.18,90.83,91.17,29773.0,89.4507,89.7756,89.431,89.7658,29773.0
2020-06-01 13:00:00,91.19,92.02,90.88,91.8,30600.0,89.7854,90.6027,89.4802,90.3861,30600.0
2020-06-01 13:30:00,91.86,92.54,91.86,92.42,40029.0,90.4451,91.1147,90.4451,90.9965,40029.0
2020-06-01 14:00:00,92.42,92.61,91.81,91.81,25123.0,90.9965,91.1836,90.3959,90.3959,25123.0
2020-06-01 14:30:00,91.77,92.27,91.62,92.11,23180.0,90.3565,90.8488,90.2088,90.6913,23180.0
2020-06-01 15:00:00,92.15,92.31,91.96,92.08,28839.0,90.7307,90.8882,90.5436,90.6617,28839.0
2020-06-01 15:30:00,92.1,92.31,91.81,92.08,110698.0,90.6814,90.8882,90.3959,90.6617,110698.0
2020-06-02 09:30:00,93.32,95.19,92.52,94.08,62976.0,91.8826,93.7238,91.095,92.6309,62976.0
2020-06-02 10:00:00,94.29,94.33,93.24,93.55,23327.0,92.8377,92.8771,91.8039,92.1091,23327.0
2020-06-02 10:30:00,93.52,93.59,92.74,93.44,16695.0,92.0796,92.1485,91.3116,92.0008,16695.0
2020-06-02 11:00:00,93.54,93.64,92.69,92.92,19385.0,92.0993,92.1977,91.2623,91.4888,19385.0
2020-06-02 11:30:00,92.84,93.04,92.38,92.53,13990.0,91.41,91.607,90.9571,91.1048,13990.0
2020-06-02 12:00:00,92.51,92.53,92.22,92.36,7409.0,91.0851,91.1048,90.7996,90.9374,7409.0
2020-06-02 12:30:00,92.28,92.54,92.24,92.54,9203.0,90.8587,91.1147,90.8193,91.1147,9203.0
2020-06-02 13:00:00,92.52,92.6,92.12,92.4,23400.0,91.095,91.1737,90.7011,90.9768,23400.0
2020-06-02 13:30:00,92.36,92.78,92.12,92.77,20777.0,90.9374,91.351,90.7011,91.3411,20777.0
2020-06-02 14:00:00,92.76,92.89,92.41,92.47,16019.0,91.3313,91.4593,90.9867,91.0457,16019.0
2020-06-02 14:30:00,92.49,92.74,92.26,92.72,11227.0,91.0654,91.3116,90.839,91.2919,11227.0
2020-06-02 15:00:00,92.72,92.78,92.35,92.77,20239.0,91.2919,91.351,90.9276,91.3411,20239.0
2020-06-02 15:30:00,92.85,93.53,92.7,93.28,80347.0,91.4199,92.0894,91.2722,91.8433,80347.0
2020-06-03 09:30:00,95.87,96.91,95.3,96.18,23997.0,94.3934,95.4173,93.8321,94.6986,23997.0
2020-06-03 10:00:00,96.18,97.26,96.09,96.74,25115.0,94.6986,95.762,94.61,95.25,25115.0
2020-06-03 10:30:00,96.75,96.99,96.12,96.27,23790.0,95.2598,95.4961,94.6395,94.7872,23790.0
2020-06-03 11:00:00,96.35,96.97,96.26,96.63,12432.0,94.866,95.4764,94.7774,95.1417,12432.0
2020-06-03 11:30:00,96.63,96.92,96.43,96.56,11558.0,95.1417,95.4272,94.9447,95.0727,11558.0
2020-06-03 12:00:00,96.58,96.75,96.21,96.58,9359.0,95.0924,95.2598,94.7281,95.0924,9359.0
2020-06-03 12:30:00,96.61,96.96,96.45,96.51,8526.0,95.122,95.4666,94.9644,95.0235,8526.0
2020-06-03 13:00:00,96.51,96.52,96.32,96.45,12338.0,95.0235,95.0334,94.8364,94.9644,12338.0
2020-06-03 13:30:00,96.41,96.54,96.08,96.44,16489.0,94.925,95.053,94.6001,94.9546,16489.0
2020-06-03 14:00:00,96.44,97.41,96.29,97.37,26756.0,94.9546,95.9096,94.8069,95.8703,26756.0
2020-06-03 14:30:00,97.34,97.64,96.54,96.54,19466.0,95.8407,96.1361,95.053,95.053,19466.0
2020-06-03 15:00:00,96.55,97.1,96.51,96.94,14845.0,95.0629,95.6044,95.0235,95.4469,14845.0
2020-06-03 15:30:00,96.93,97.28,96.54,96.67,52816.0,95.437,95.7816,95.053,95.181,52816.0
2020-06-04 09:30:00,96.14,97.33,95.55,97.33,65341.0,94.6592,95.8309,94.0783,95.8309,65341.0
2020-06-04 10:00:00,97.42,98.24,97.4,98.12,59391.0,95.9195,96.7269,95.8998,96.6087,59391.0
2020-06-04 10:30:00,98.15,98.89,97.84,98.8,35501.0,96.6382,97.3668,96.333,97.2782,35501.0
2020-06-04 11:00:00,98.73,98.76,97.93,98.14,15184.0,97.2093,97.2388,96.4216,96.6284,15184.0
2020-06-04 11:30:00,98.12,98.8,98.04,98.72,27129.0,96.6087,97.2782,96.5299,97.1995,27129.0
2020-06-04 12:00:00,98.76,99.05,98.66,98.84,24914.0,97.2388,97.5244,97.1404,97.3176,24914.0
2020-06-04 12:30:00,98.8,99.24,98.42,99.21,75718.0,97.2782,97.7115,96.9041,97.6819,75718.0
2020-06-04 13:00:00,99.23,99.26,97.98,98.19,90410.0,97.7016,97.7311,96.4709,96.6776,90410.0
2020-06-04 13:30:00,98.26,99.26,98.26,99.02,284746.0,96.7466,97.7311,96.7466,97.4948,284746.0
2020-06-04 14:00:00,98.99,99.69,98.67,99.66,57291.0,97.4653,98.1545,97.1502,98.125,57291.0
2020-06-04 14:30:00,99.69,99.94,99.38,99.52,61528.0,98.1545,98.4007,97.8493,97.9871,61528.0
2020-06-04 15:00:00,99.48,99.76,99.3,99.65,75609.0,97.9478,98.2234,97.7705,98.1151,75609.0
2020-06-04 15:30:00,99.7,99.87,99.4,99.87,110179.0,98.1644,98.3318,97.869,98.3318,110179.0
2020-06-05 09:30:00,105.97,110.56,105.43,107.92,106246.0,104.3378,108.8571,103.8061,106.2578,106246.0
2020-06-05 10:00:00,108.04,109.76,108.03,108.43,49462.0,106.3759,108.0694,106.3661,106.7599,49462.0
2020-06-05 10:30:00,108.51,109.5,108.08,109.47,42130.0,106.8387,107.8134,106.4153,107.7839,42130.0
2020-06-05 11:00:00,109.39,109.89,109.29,109.82,40445.0,107.7051,108.1974,107.6067,108.1285,40445.0
2020-06-05 11:30:00,109.86,109.9,108.6,109.03,36424.0,108.1679,108.2073,106.9273,107.3507,36424.0
2020-06-05 12:00:00,109.11,109.13,107.92,108.25,32328.0,107.4294,107.4491,106.2578,106.5827,32328.0
2020-06-05 12:30:00,108.25,109.76,108.17,109.5,34706.0,106.5827,108.0694,106.5039,107.8134,34706.0
2020-06-05 13:00:00,109.42,109.85,108.97,109.62,45492.0,107.7347,108.158,107.2916,107.9316,45492.0
2020-06-05 13:30:00,109.61,109.65,108.51,108.6,34581.0,107.9217,107.9611,106.8387,106.9273,34581.0
2020-06-05 14:00:00,108.65,109.13,108.44,108.81,43005.0,106.9765,107.4491,106.7698,107.1341,43005.0
2020-06-05 14:30:00,108.85,109.79,108.46,108.94,33828.0,107.1734,108.099,106.7894,107.2621,33828.0
2020-06-05 15:00:00,108.96,109.14,108.0,108.37,23446.0,107.2817,107.459,106.3365,106.7008,23446.0
2020-06-05 15:30:00,108.31,108.38,107.9,108.13,106448.0,106.6418,106.7107,106.2381,106.4645,106448.0
2020-06-08 09:30:00,115.0,117.45,112.35,114.91,116241.0,113.2287,115.641,110.6195,113.1401,116241.0
2020-06-08 10:00:00,114.85,114.96,113.78,114.15,41935.0,113.081,113.1893,112.0275,112.3918,41935.0
2020-06-08 10:30:00,114.25,115.29,113.81,115.12,50285.0,112.4903,113.5142,112.057,113.3469,50285.0
2020-06-08 11:00:00,115.13,115.23,113.98,113.98,29096.0,113.3567,113.4552,112.2244,112.2244,29096.0
2020-06-08 11:30:00,113.98,114.89,113.86,114.64,24432.0,112.2244,113.1204,112.1063,112.8743,24432.0
2020-06-08 12:00:00,114.68,115.07,114.68,114.94,16109.0,112.9136,113.2976,112.9136,113.1696,16109.0
2020-06-08 12:30:00,114.9,115.23,114.77,114.99,17223.0,113.1303,113.4552,113.0023,113.2189,17223.0
2020-06-08 13:00:00,114.95,115.28,114.75,114.85,18699.0,113.1795,113.5044,112.9826,113.081,18699.0
2020-06-08 13:30:00,114.62,114.86,113.77,113.95,26042.0,112.8546,113.0909,112.0177,112.1949,26042.0
2020-06-08 14:00:00,113.89,113.96,113.38,113.87,18083.0,112.1358,112.2047,111.6337,112.1161,18083.0
2020-06-08 14:30:00,113.9,114.02,113.56,113.8,18568.0,112.1457,112.2638,111.8109,112.0472,18568.0
2020-06-08 15:00:00,113.73,113.77,113.39,113.42,25396.0,111.9783,112.0177,111.6435,111.673,25396.0
2020-06-08 15:30:00,113.44,114.97,113.44,114.83,120658.0,111.6927,113.1992,111.6927,113.0613,120658.0
2020-06-09 09:30:00,111.0,111.8,109.14,109.32,37019.0,109.2903,110.078,107.459,107.6362,37019.0
2020-06-09 10:00:00,109.28,109.93,107.8,109.23,29312.0,107.5968,108.2368,106.1396,107.5476,29312.0
2020-06-09 10:30:00,108.97,110.29,108.56,109.87,18904.0,107.2916,108.5913,106.8879,108.1777,18904.0
2020-06-09 11:00:00,109.72,110.05,109.03,109.76,14421.0,108.03,108.355,107.3507,108.0694,14421.0
2020-06-09 11:30:00,109.71,109.95,109.11,109.64,25211.0,108.0202,108.2565,107.4294,107.9513,25211.0
2020-06-09 12:00:00,109.53,110.0,109.23,109.69,24520.0,107.843,108.3057,107.5476,108.0005,24520.0
2020-06-09 12:30:00,109.65,109.96,109.47,109.96,24316.0,107.9611,108.2663,107.7839,108.2663,24316.0
2020-06-09 13:00:00,110.28,110.68,110.18,110.56,20914.0,108.5814,108.9753,108.483,108.8571,20914.0
2020-06-09 13:30:00,110.58,110.74,110.49,110.63,14314.0,108.8768,109.0343,108.7882,108.926,14314.0
2020-06-09 14:00:00,110.56,110.73,110.29,110.48,40383.0,108.8571,109.0245,108.5913,108.7783,40383.0
2020-06-09 14:30:00,110.46,111.06,110.41,110.51,19792.0,108.7586,109.3494,108.7094,108.8079,19792.0
2020-06-09 15:00:00,110.76,111.64,110.58,111.54,19106.0,109.054,109.9205,108.8768,109.822,19106.0
2020-06-09 15:30:00,111.61,111.79,110.5,110.57,84929.0,109.8909,110.0682,108.798,108.8669,84929.0
2020-06-10 09:30:00,108.1,108.88,102.22,102.78,118590.0,106.435,107.203,100.6456,101.1969,118590.0
2020-06-10 10:00:00,102.81,103.01,100.85,101.56,91634.0,101.2265,101.4234,99.2967,99.9957,91634.0
2020-06-10 10:30:00,101.67,101.95,101.28,101.72,57009.0,100.104,100.3797,99.72,100.1533,57009.0
2020-06-10 11:00:00,101.72,102.98,101.7,102.21,42032.0,100.1533,101.3939,100.1336,100.6357,42032.0
2020-06-10 11:30:00,102.23,102.91,102.02,102.8,52412.0,100.6554,101.3249,100.4486,101.2166,52412.0
2020-06-10 12:00:00,102.88,103.42,102.4,102.43,38509.0,101.2954,101.8271,100.8228,100.8523,38509.0
2020-06-10 12:30:00,102.34,102.46,101.96,102.41,31717.0,100.7637,100.8819,100.3896,100.8326,31717.0
2020-06-10 13:00:00,102.34,102.38,101.97,102.14,28011.0,100.7637,100.8031,100.3994,100.5668,28011.0
2020-06-10 13:30:00,102.1,102.19,101.43,101.48,50854.0,100.5274,100.616,99.8677,99.917,50854.0
2020-06-10 14:00:00,101.61,103.04,101.57,102.38,29760.0,100.045,101.4529,100.0056,100.8031,29760.0
2020-06-10 14:30:00,102.33,102.38,101.18,101.85,37608.0,100.7539,100.8031,99.6216,100.2813,37608.0
2020-06-10 15:00:00,101.86,102.74,101.58,102.74,30682.0,100.2911,101.1575,100.0154,101.1575,30682.0
2020-06-10 15:30:00,102.73,102.81,101.26,101.92,143140.0,101.1477,101.2265,99.7003,100.3502,143140.0
2020-06-11 09:30:00,95.85,97.34,94.81,96.7,37976.0,94.3737,95.8407,93.3497,95.2106,37976.0
2020-06-11 10:00:00,96.93,97.91,96.49,97.18,31759.0,95.437,96.4019,95.0038,95.6832,31759.0
2020-06-11 10:30:00,96.9,97.58,96.89,96.89,20204.0,95.4075,96.077,95.3977,95.3977,20204.0
2020-06-11 11:00:00,96.91,97.31,96.27,96.34,16573.0,95.4173,95.8112,94.7872,94.8561,16573.0
2020-06-11 11:30:00,96.5,96.54,95.47,96.43,18460.0,95.0137,95.053,93.9995,94.9447,18460.0
2020-06-11 12:00:00,96.34,96.4,95.27,95.44,11831.0,94.8561,94.9152,93.8026,93.97,11831.0
2020-06-11 12:30:00,95.57,96.16,95.44,95.67,6629.0,94.098,94.6789,93.97,94.1964,6629.0
2020-06-11 13:00:00,95.62,96.11,95.54,95.7,19850.0,94.1472,94.6297,94.0684,94.226,19850.0
2020-06-11 13:30:00,95.6,95.74,95.08,95.2,28236.0,94.1275,94.2654,93.6155,93.7337,28236.0
2020-06-11 14:00:00,95.29,95.29,94.66,95.18,33577.0,93.8223,93.8223,93.202,93.714,33577.0
2020-06-11 14:30:00,95.18,95.29,94.49,94.62,37539.0,93.714,93.8223,93.0346,93.1626,37539.0
2020-06-11 15:00:00,94.62,94.79,94.0,94.19,22727.0,93.1626,93.33,92.5522,92.7392,22727.0
2020-06-11 15:30:00,94.09,94.77,93.6,93.87,95641.0,92.6408,93.3103,92.1583,92.4242,95641.0
2020-06-12 09:30:00,98.52,99.26,96.26,96.96,19139.0,97.0025,97.7311,94.7774,95.4666,19139.0
2020-06-12 10:00:00,96.73,97.58,96.73,96.84,11538.0,95.2401,96.077,95.2401,95.3484,11538.0
2020-06-12 10:30:00,96.78,97.29,95.65,95.73,27068.0,95.2893,95.7915,94.1768,94.2555,27068.0
2020-06-12 11:00:00,95.73,97.12,95.23,96.18,116104.0,94.2555,95.6241,93.7632,94.6986,116104.0
2020-06-12 11:30:00,96.08,97.06,95.51,96.98,11481.0,94.6001,95.565,94.0389,95.4863,11481.0
2020-06-12 12:00:00,97.06,97.37,96.71,97.29,22803.0,95.565,95.8703,95.2204,95.7915,22803.0
2020-06-12 12:30:00,97.16,97.36,96.46,96.65,22466.0,95.6635,95.8604,94.9743,95.1613,22466.0
2020-06-12 13:00:00,96.6,96.63,95.95,96.06,6825.0,95.1121,95.1417,94.4721,94.5804,6825.0
2020-06-12 13:30:00,95.79,96.06,94.3,94.72,27682.0,94.3146,94.5804,92.8475,93.2611,27682.0
2020-06-12 14:00:00,94.87,96.22,94.86,95.59,19622.0,93.4088,94.738,93.3989,94.1177,19622.0
2020-06-12 14:30:00,95.84,96.62,95.81,96.37,11686.0,94.3638,95.1318,94.3343,94.8857,11686.0
2020-06-12 15:00:00,96.58,97.33,96.44,96.66,16029.0,95.0924,95.8309,94.9546,95.1712,16029.0
2020-06-12 15:30:00,96.71,98.74,96.5,97.7,109249.0,95.2204,97.2192,95.0137,96.1952,109249.0
2020-06-15 09:30:00,93.89,95.22,93.18,93.8,17168.0,92.4439,93.7534,91.7448,92.3552,17168.0
2020-06-15 10:00:00,93.92,95.29,93.54,95.09,12448.0,92.4734,93.8223,92.0993,93.6254,12448.0
2020-06-15 10:30:00,94.96,96.05,94.93,96.0,63199.0,93.4974,94.5706,93.4678,94.5214,63199.0
2020-06-15 11:00:00,96.15,96.67,95.95,96.4,8210.0,94.669,95.181,94.4721,94.9152,8210.0
2020-06-15 11:30:00,96.4,96.63,95.72,96.54,10492.0,94.9152,95.1417,94.2457,95.053,10492.0
2020-06-15 12:00:00,96.58,97.47,96.49,97.28,4739.0,95.0924,95.9687,95.0038,95.7816,4739.0
2020-06-15 12:30:00,97.24,98.23,97.24,98.13,11646.0,95.7423,96.717,95.7423,96.6186,11646.0
2020-06-15 13:00:00,98.14,98.71,98.11,98.17,7306.0,96.6284,97.1896,96.5989,96.6579,7306.0
2020-06-15 13:30:00,97.73,97.83,96.7,96.92,13411.0,96.2247,96.3232,95.2106,95.4272,13411.0
2020-06-15 14:00:00,96.94,98.88,96.93,98.56,9980.0,95.4469,97.357,95.437,97.0419,9980.0
2020-06-15 14:30:00,98.71,98.83,98.08,98.17,12882.0,97.1896,97.3078,96.5693,96.6579,12882.0
2020-06-15 15:00:00,97.99,98.49,97.46,97.46,20881.0,96.4807,96.973,95.9589,95.9589,20881.0
2020-06-15 15:30:00,97.44,97.82,96.68,97.68,34645.0,95.9392,96.3133,95.1909,96.1755,34645.0
2020-06-16 09:30:00,96.99,98.33,95.96,96.25,95842.0,95.4961,96.8155,94.482,94.7675,95842.0
2020-06-16 10:00:00,96.28,97.25,96.0,96.74,79708.0,94.797,95.7521,94.5214,95.25,79708.0
2020-06-16 10:30:00,96.8,96.8,95.21,95.62,94213.0,95.309,95.309,93.7435,94.1472,94213.0
2020-06-16 11:00:00,95.36,97.53,94.74,97.24,48879.0,93.8912,96.0278,93.2808,95.7423,48879.0
2020-06-16 11:30:00,97.35,97.63,96.73,97.12,16756.0,95.8506,96.1263,95.2401,95.6241,16756.0
2020-06-16 12:00:00,97.06,97.13,96.4,96.42,16261.0,95.565,95.634,94.9152,94.9349,16261.0
2020-06-16 12:30:00,96.42,97.12,96.29,96.6,20576.0,94.9349,95.6241,94.8069,95.1121,20576.0
2020-06-16 13:00:00,96.67,97.11,96.41,96.63,25830.0,95.181,95.6143,94.925,95.1417,25830.0
2020-06-16 13:30:00,96.5,96.61,95.96,96.41,17325.0,95.0137,95.122,94.482,94.925,17325.0
2020-06-16 14:00:00,96.51,96.74,95.88,96.17,16953.0,95.0235,95.25,94.4032,94.6887,16953.0
2020-06-16 14:30:00,96.46,96.54,96.21,96.34,22849.0,94.9743,95.053,94.7281,94.8561,22849.0
2020-06-16 15:00:00,96.36,96.54,95.63,95.93,49976.0,94.8758,95.053,94.1571,94.4524,49976.0
2020-06-16 15:30:00,95.86,96.22,95.34,96.17,109445.0,94.3835,94.738,93.8715,94.6887,109445.0
2020-06-17 09:30:00,96.48,96.48,95.3,95.53,10907.0,94.994,94.994,93.8321,94.0586,10907.0
2020-06-17 10:00:00,95.45,96.2,95.14,95.28,10488.0,93.9798,94.7183,93.6746,93.8125,10488.0
2020-06-17 10:30:00,95.2,96.42,95.2,96.25,6578.0,93.7337,94.9349,93.7337,94.7675,6578.0
2020-06-17 11:00:00,96.04,96.32,95.47,95.51,14655.0,94.5607,94.8364,93.9995,94.0389,14655.0
2020-06-17 11:30:00,95.42,96.12,95.33,96.08,6421.0,93.9503,94.6395,93.8617,94.6001,6421.0
2020-06-17 12:00:00,95.93,96.23,95.93,96.06,6400.0,94.4524,94.7478,94.4524,94.5804,6400.0
2020-06-17 12:30:00,96.05,96.63,96.05,96.63,11005.0,94.5706,95.1417,94.5706,95.1417,11005.0
2020-06-17 13:00:00,96.56,96.8,96.54,96.78,6610.0,95.0727,95.309,95.053,95.2893,6610.0
2020-06-17 13:30:00,96.79,97.23,96.78,97.03,9865.0,95.2992,95.7324,95.2893,95.5355,9865.0
2020-06-17 14:00:00,96.96,97.06,96.69,96.95,10934.0,95.4666,95.565,95.2007,95.4567,10934.0
2020-06-17 14:30:00,96.89,97.2,96.61,96.61,11609.0,95.3977,95.7029,95.122,95.122,11609.0
2020-06-17 15:00:00,96.56,96.56,95.71,95.78,12665.0,95.0727,95.0727,94.2358,94.3047,12665.0
2020-06-17 15:30:00,95.67,95.97,95.42,95.55,31541.0,94.1964,94.4918,93.9503,94.0783,31541.0
2020-06-18 09:30:00,94.24,94.8,93.02,93.79,21352.0,92.7885,93.3398,91.5873,92.3454,21352.0
2020-06-18 10:00:00,93.8,95.14,93.79,94.76,28219.0,92.3552,93.6746,92.3454,93.3005,28219.0
2020-06-18 10:30:00,94.86,94.99,93.76,94.14,10674.0,93.3989,93.5269,92.3159,92.69,10674.0
2020-06-18 11:00:00,94.02,94.03,92.72,92.8,19569.0,92.5719,92.5817,91.2919,91.3706,19569.0
2020-06-18 11:30:00,92.82,93.07,91.77,91.9,20908.0,91.3903,91.6365,90.3565,90.4845,20908.0
2020-06-18 12:00:00,91.87,92.38,91.81,91.9,134887.0,90.455,90.9571,90.3959,90.4845,134887.0
2020-06-18 12:30:00,91.92,92.49,91.87,92.49,14730.0,90.5042,91.0654,90.455,91.0654,14730.0
2020-06-18 13:00:00,92.46,92.52,91.91,92.17,14020.0,91.0359,91.095,90.4944,90.7504,14020.0
2020-06-18 13:30:00,92.05,92.15,91.55,91.86,29102.0,90.6322,90.7307,90.1399,90.4451,29102.0
2020-06-18 14:00:00,91.8,91.92,90.91,91.07,41774.0,90.3861,90.5042,89.5098,89.6673,41774.0
2020-06-18 14:30:00,91.07,91.63,90.94,91.47,26495.0,89.6673,90.2187,89.5393,90.0611,26495.0
2020-06-18 15:00:00,91.44,91.9,91.29,91.71,35918.0,90.0316,90.4845,89.8839,90.2974,35918.0
2020-06-18 15:30:00,91.71,92.04,91.35,91.7,137971.0,90.2974,90.6224,89.943,90.2876,137971.0
2020-06-19 09:30:00,93.21,93.21,91.16,91.3,40321.0,91.7743,91.7743,89.7559,89.8938,40321.0
2020-06-19 10:00:00,91.22,91.78,90.56,91.46,18997.0,89.815,90.3664,89.1651,90.0513,18997.0
2020-06-19 10:30:00,91.46,91.74,91.15,91.44,13472.0,90.0513,90.327,89.7461,90.0316,13472.0
2020-06-19 11:00:00,91.52,91.96,91.28,91.92,16472.0,90.1104,90.5436,89.8741,90.5042,16472.0
2020-06-19 11:30:00,91.87,92.17,91.56,92.07,12596.0,90.455,90.7504,90.1497,90.6519,12596.0
2020-06-19 12:00:00,92.07,92.07,90.35,90.51,13052.0,90.6519,90.6519,88.9584,89.1159,13052.0
2020-06-19 12:30:00,90.49,90.8,90.27,90.8,13049.0,89.0962,89.4015,88.8796,89.4015,13049.0
2020-06-19 13:00:00,90.79,90.84,89.95,90.19,13492.0,89.3916,89.4408,88.5645,88.8008,13492.0
2020-06-19 13:30:00,90.21,90.34,89.6,89.61,21400.0,88.8205,88.9485,88.2199,88.2298,21400.0
2020-06-19 14:00:00,89.67,89.86,88.96,89.05,24360.0,88.2889,88.4759,87.5898,87.6784,24360.0
2020-06-19 14:30:00,89.01,90.42,89.01,90.42,16784.0,87.639,89.0273,87.639,89.0273,16784.0
2020-06-19 15:00:00,90.29,90.79,90.1,90.54,33575.0,88.8993,89.3916,88.7122,89.1455,33575.0
2020-06-19 15:30:00,90.49,90.75,90.07,90.48,75083.0,89.0962,89.3522,88.6827,89.0864,75083.0
2020-06-22 09:30:00,89.59,90.0,87.19,87.19,40814.0,88.2101,88.6138,85.8471,85.8471,40814.0
2020-06-22 10:00:00,87.37,89.37,87.33,89.03,114742.0,86.0243,87.9935,85.9849,87.6587,114742.0
2020-06-22 10:30:00,89.09,89.4,88.15,88.15,20680.0,87.7178,88.023,86.7923,86.7923,20680.0
2020-06-22 11:00:00,88.11,88.52,87.92,88.31,16376.0,86.7529,87.1566,86.5658,86.9498,16376.0
2020-06-22 11:30:00,88.31,88.65,88.09,88.17,9073.0,86.9498,87.2846,86.7332,86.812,9073.0
2020-06-22 12:00:00,88.2,88.97,88.2,88.96,7974.0,86.8415,87.5996,86.8415,87.5898,7974.0
2020-06-22 12:30:00,88.93,90.0,88.91,89.98,16132.0,87.5603,88.6138,87.5406,88.5941,16132.0
2020-06-22 13:00:00,89.96,90.17,89.58,89.92,30781.0,88.5744,88.7812,88.2002,88.535,30781.0
2020-06-22 13:30:00,89.88,90.0,89.6,89.7,10013.0,88.4956,88.6138,88.2199,88.3184,10013.0
2020-06-22 14:00:00,89.68,89.68,88.96,89.2,11877.0,88.2987,88.2987,87.5898,87.8261,11877.0
2020-06-22 14:30:00,89.22,89.41,89.11,89.37,18355.0,87.8458,88.0329,87.7375,87.9935,18355.0
2020-06-22 15:00:00,89.32,89.45,88.94,89.17,15287.0,87.9442,88.0722,87.5701,87.7966,15287.0
2020-06-22 15:30:00,89.22,89.85,88.85,89.27,65312.0,87.8458,88.4661,87.4815,87.895,65312.0
2020-06-23 09:30:00,90.76,90.91,89.17,89.44,38758.0,89.3621,89.5098,87.7966,88.0624,38758.0
2020-06-23 10:00:00,89.36,90.68,89.36,90.59,48666.0,87.9836,89.2833,87.9836,89.1947,48666.0
2020-06-23 10:30:00,90.76,90.76,89.79,90.31,18528.0,89.3621,89.3621,88.407,88.919,18528.0
2020-06-23 11:00:00,90.28,91.4,90.17,91.16,24047.0,88.8895,89.9922,88.7812,89.7559,24047.0
2020-06-23 11:30:00,91.17,91.17,89.76,89.76,27521.0,89.7658,89.7658,88.3775,88.3775,27521.0
2020-06-23 12:00:00,89.84,90.26,89.76,89.94,30100.0,88.4562,88.8698,88.3775,88.5547,30100.0
2020-06-23 12:30:00,90.01,90.33,89.77,90.32,19854.0,88.6236,88.9387,88.3873,88.9288,19854.0
2020-06-23 13:00:00,90.33,90.8,90.33,90.77,18078.0,88.9387,89.4015,88.9387,89.3719,18078.0
2020-06-23 13:30:00,90.79,90.96,90.66,90.87,28456.0,89.3916,89.559,89.2636,89.4704,28456.0
2020-06-23 14:00:00,90.88,91.05,90.58,90.81,49895.0,89.4802,89.6476,89.1848,89.4113,49895.0
2020-06-23 14:30:00,90.81,91.06,90.65,90.85,31162.0,89.4113,89.6574,89.2538,89.4507,31162.0
2020-06-23 15:00:00,90.75,91.05,90.75,91.02,43903.0,89.3522,89.6476,89.3522,89.6181,43903.0
2020-06-23 15:30:00,90.99,91.23,90.45,90.5,96826.0,89.5885,89.8248,89.0568,89.1061,96826.0
2020-06-24 09:30:00,89.84,89.84,88.05,88.26,24193.0,88.4562,88.4562,86.6938,86.9006,24193.0
2020-06-24 10:00:00,88.48,88.64,88.13,88.55,19418.0,87.1172,87.2747,86.7726,87.1861,19418.0
2020-06-24 10:30:00,88.46,88.46,87.92,88.05,20615.0,87.0975,87.0975,86.5658,86.6938,20615.0
2020-06-24 11:00:00,87.98,88.02,87.08,87.27,18445.0,86.6249,86.6643,85.7388,85.9258,18445.0
2020-06-24 11:30:00,87.33,87.47,85.92,86.56,20544.0,85.9849,86.1227,84.5966,85.2268,20544.0
2020-06-24 12:00:00,86.5,87.0,86.36,86.44,21689.0,85.1677,85.66,85.0298,85.1086,21689.0
2020-06-24 12:30:00,86.35,86.64,86.27,86.52,31453.0,85.02,85.3055,84.9412,85.1874,31453.0
2020-06-24 13:00:00,86.48,86.56,85.98,86.04,29979.0,85.148,85.2268,84.6557,84.7148,29979.0
2020-06-24 13:30:00,85.92,86.21,85.77,86.19,12800.0,84.5966,84.8822,84.4489,84.8625,12800.0
2020-06-24 14:00:00,86.24,86.57,85.8,86.55,15221.0,84.9117,85.2366,84.4785,85.2169,15221.0
2020-06-24 14:30:00,86.55,86.73,86.16,86.37,22025.0,85.2169,85.3941,84.8329,85.0397,22025.0
2020-06-24 15:00:00,86.39,86.66,86.19,86.25,34648.0,85.0594,85.3252,84.8625,84.9215,34648.0
2020-06-24 15:30:00,86.25,86.59,85.64,85.82,118165.0,84.9215,85.2563,84.3209,84.4982,118165.0
2020-06-25 09:30:00,84.65,84.95,83.52,84.72,44483.0,83.3462,83.6416,82.2336,83.4151,44483.0
2020-06-25 10:00:00,84.72,85.92,84.5,85.56,41279.0,83.4151,84.5966,83.1985,84.2422,41279.0
2020-06-25 10:30:00,85.56,85.57,84.87,85.09,27163.0,84.2422,84.252,83.5628,83.7794,27163.0
2020-06-25 11:00:00,85.03,85.31,84.67,84.95,40732.0,83.7203,83.996,83.3659,83.6416,40732.0
2020-06-25 11:30:00,84.99,85.25,84.85,85.15,29399.0,83.6809,83.9369,83.5431,83.8385,29399.0
2020-06-25 12:00:00,85.14,85.59,85.13,85.28,37626.0,83.8286,84.2717,83.8188,83.9665,37626.0
2020-06-25 12:30:00,85.34,85.99,85.34,85.9,17865.0,84.0256,84.6655,84.0256,84.5769,17865.0
2020-06-25 13:00:00,85.92,85.99,85.5,85.65,11874.0,84.5966,84.6655,84.1831,84.3308,11874.0
2020-06-25 13:30:00,85.52,85.68,85.3,85.6,8155.0,84.2028,84.3603,83.9862,84.2815,8155.0
2020-06-25 14:00:00,85.55,85.55,84.84,85.19,27770.0,84.2323,84.2323,83.5333,83.8779,27770.0
2020-06-25 14:30:00,85.15,85.4,84.83,85.29,27661.0,83.8385,84.0846,83.5234,83.9763,27661.0
2020-06-25 15:00:00,85.23,85.96,85.18,85.81,35419.0,83.9172,84.636,83.868,84.4883,35419.0
2020-06-25 15:30:00,85.79,87.02,85.69,86.82,121042.0,84.4686,85.6797,84.3702,85.4828,121042.0
2020-06-26 09:30:00,87.38,87.82,86.34,87.66,19053.0,86.0341,86.4674,85.0101,86.3098,19053.0
2020-06-26 10:00:00,87.48,87.77,86.99,87.48,15766.0,86.1326,86.4181,85.6501,86.1326,15766.0
2020-06-26 10:30:00,87.67,87.73,86.24,86.39,21405.0,86.3197,86.3787,84.9117,85.0594,21405.0
2020-06-26 11:00:00,86.36,86.69,85.68,86.23,47491.0,85.0298,85.3548,84.3603,84.9018,47491.0
2020-06-26 11:30:00,86.23,86.35,85.73,85.91,25395.0,84.9018,85.02,84.4095,84.5868,25395.0
2020-06-26 12:00:00,85.84,85.84,85.26,85.64,33466.0,84.5178,84.5178,83.9468,84.3209,33466.0
2020-06-26 12:30:00,85.6,85.63,85.06,85.26,37888.0,84.2815,84.3111,83.7499,83.9468,37888.0
2020-06-26 13:00:00,85.28,85.43,85.17,85.21,16947.0,83.9665,84.1142,83.8582,83.8976,16947.0
2020-06-26 13:30:00,85.21,85.31,84.81,84.91,22663.0,83.8976,83.996,83.5037,83.6022,22663.0
2020-06-26 14:00:00,84.86,84.92,84.37,84.45,21752.0,83.5529,83.612,83.0705,83.1493,21752.0
2020-06-26 14:30:00,84.46,84.51,84.1,84.27,45184.0,83.1591,83.2083,82.8046,82.972,45184.0
2020-06-26 15:00:00,84.29,84.41,83.64,83.84,67889.0,82.9917,83.1099,82.3517,82.5487,67889.0
2020-06-26 15:30:00,83.82,85.03,83.68,84.44,170042.0,82.529,83.7203,82.3911,83.1394,170042.0
2020-06-29 09:30:00,86.25,87.04,85.36,86.9,41956.0,84.9215,85.6994,84.0452,85.5615,41956.0
2020-06-29 10:00:00,86.9,87.73,86.89,87.56,19039.0,85.5615,86.3787,85.5517,86.2114,19039.0
2020-06-29 10:30:00,87.59,88.61,87.58,87.82,29426.0,86.2409,87.2452,86.231,86.4674,29426.0
2020-06-29 11:00:00,87.88,88.05,87.44,87.86,36458.0,86.5264,86.6938,86.0932,86.5067,36458.0
2020-06-29 11:30:00,87.77,88.39,87.77,87.89,11904.0,86.4181,87.0286,86.4181,86.5363,11904.0
2020-06-29 12:00:00,87.89,89.87,87.88,89.7,42563.0,86.5363,88.4858,86.5264,88.3184,42563.0
2020-06-29 12:30:00,89.7,89.95,89.23,89.34,17263.0,88.3184,88.5645,87.8556,87.9639,17263.0
2020-06-29 13:00:00,89.33,89.66,89.21,89.33,21790.0,87.9541,88.279,87.8359,87.9541,21790.0
2020-06-29 13:30:00,89.29,89.47,89.08,89.11,14259.0,87.9147,88.0919,87.7079,87.7375,14259.0
2020-06-29 14:00:00,89.22,89.4,88.61,88.66,18122.0,87.8458,88.023,87.2452,87.2944,18122.0
2020-06-29 14:30:00,88.68,88.81,88.35,88.5,28859.0,87.3141,87.4421,86.9892,87.1369,28859.0
2020-06-29 15:00:00,88.54,88.67,88.35,88.52,22322.0,87.1763,87.3043,86.9892,87.1566,22322.0
2020-06-29 15:30:00,88.55,89.36,88.32,89.3,84625.0,87.1861,87.9836,86.9597,87.9246,84625.0
2020-06-30 09:30:00,99.06,100.7,95.33,95.68,151261.0,97.5342,99.149,93.8617,94.2063,151261.0
2020-06-30 10:00:00,95.47,96.95,93.1,94.95,133738.0,93.9995,95.4567,91.666,93.4875,133738.0
2020-06-30 10:30:00,94.75,96.21,94.5,96.02,69767.0,93.2906,94.7281,93.0445,94.5411,69767.0
2020-06-30 11:00:00,96.01,97.5,95.89,96.53,92078.0,94.5312,95.9983,94.4131,95.0432,92078.0
2020-06-30 11:30:00,96.41,96.44,95.5,96.26,34427.0,94.925,94.9546,94.0291,94.7774,34427.0
2020-06-30 12:00:00,96.33,97.06,96.11,96.49,50325.0,94.8463,95.565,94.6297,95.0038,50325.0
2020-06-30 12:30:00,96.48,96.64,95.73,95.75,19032.0,94.994,95.1515,94.2555,94.2752,19032.0
2020-06-30 13:00:00,95.82,96.08,95.43,95.73,21110.0,94.3441,94.6001,93.9601,94.2555,21110.0
2020-06-30 13:30:00,95.8,95.92,94.74,95.52,40869.0,94.3244,94.4426,93.2808,94.0488,40869.0
2020-06-30 14:00:00,95.47,95.84,94.88,95.79,50040.0,93.9995,94.3638,93.4186,94.3146,50040.0
2020-06-30 14:30:00,95.83,96.39,95.34,95.56,64142.0,94.354,94.9054,93.8715,94.0881,64142.0
2020-06-30 15:00:00,95.61,96.27,95.05,96.14,36052.0,94.1374,94.7872,93.586,94.6592,36052.0
2020-06-30 15:30:00,96.06,96.41,95.16,95.63,112490.0,94.5804,94.925,93.6943,94.1571,112490.0
2020-07-01 09:30:00,96.57,97.73,95.18,95.8,70579.0,95.0826,96.2247,93.714,94.3244,70579.0
2020-07-01 10:00:00,95.82,96.72,93.85,94.38,41725.0,94.3441,95.2303,92.4045,92.9263,41725.0
2020-07-01 10:30:00,94.45,94.73,93.58,94.0,32612.0,92.9952,93.2709,92.1386,92.5522,32612.0
2020-07-01 11:00:00,93.9,94.23,92.13,92.13,35561.0,92.4537,92.7786,90.711,90.711,35561.0
2020-07-01 11:30:00,92.33,92.93,92.19,92.22,22084.0,90.9079,91.4986,90.77,90.7996,22084.0
2020-07-01 12:00:00,92.22,92.68,91.97,92.16,18726.0,90.7996,91.2525,90.5534,90.7405,18726.0
2020-07-01 12:30:00,92.18,92.22,91.42,91.46,27083.0,90.7602,90.7996,90.0119,90.0513,27083.0
2020-07-01 13:00:00,91.47,92.44,91.46,91.97,37860.0,90.0611,91.0162,90.0513,90.5534,37860.0
2020-07-01 13:30:00,92.06,92.25,91.59,92.04,30935.0,90.642,90.8291,90.1793,90.6224,30935.0
2020-07-01 14:00:00,92.08,92.95,92.02,92.02,25972.0,90.6617,91.5183,90.6027,90.6027,25972.0
2020-07-01 14:30:00,92.06,92.26,91.93,92.25,28084.0,90.642,90.839,90.514,90.8291,28084.0
2020-07-01 15:00:00,92.29,92.68,92.08,92.52,31392.0,90.8685,91.2525,90.6617,91.095,31392.0
2020-07-01 15:30:00,92.54,92.86,91.96,92.06,140566.0,91.1147,91.4297,90.5436,90.642,140566.0
2020-07-02 09:30:00,94.24,95.59,94.24,94.81,16436.0,92.7885,94.1177,92.7885,93.3497,16436.0
2020-07-02 10:00:00,94.76,95.74,93.51,93.53,30621.0,93.3005,94.2654,92.0697,92.0894,30621.0
2020-07-02 10:30:00,93.59,93.71,91.9,91.91,80520.0,92.1485,92.2666,90.4845,90.4944,80520.0
2020-07-02 11:00:00,91.75,92.13,91.03,92.03,42130.0,90.3368,90.711,89.6279,90.6125,42130.0
2020-07-02 11:30:00,91.99,92.26,91.68,91.69,22005.0,90.5731,90.839,90.2679,90.2777,22005.0
2020-07-02 12:00:00,91.65,91.67,91.16,91.5,25430.0,90.2384,90.2581,89.7559,90.0907,25430.0
2020-07-02 12:30:00,91.5,91.62,91.04,91.28,17485.0,90.0907,90.2088,89.6378,89.8741,17485.0
2020-07-02 13:00:00,91.28,91.38,90.75,90.85,20430.0,89.8741,89.9725,89.3522,89.4507,20430.0
2020-07-02 13:30:00,90.76,91.11,90.69,90.78,27055.0,89.3621,89.7067,89.2931,89.3818,27055.0
2020-07-02 14:00:00,90.75,90.89,90.45,90.78,23329.0,89.3522,89.4901,89.0568,89.3818,23329.0
2020-07-02 14:30:00,90.81,91.0,90.31,90.41,31078.0,89.4113,89.5984,88.919,89.0175,31078.0
2020-07-02 15:00:00,90.38,90.64,89.88,90.0,38311.0,88.9879,89.2439,88.4956,88.6138,38311.0
2020-07-02 15:30:00,90.03,90.1,89.22,89.41,162162.0,88.6433,88.7122,87.8458,88.0329,162162.0
2020-07-06 09:30:00,91.72,93.71,90.78,92.48,255883.0,90.3073,92.2666,89.3818,91.0556,255883.0
2020-07-06 10:00:00,92.49,93.41,92.4,92.77,62778.0,91.0654,91.9713,90.9768,91.3411,62778.0
2020-07-06 10:30:00,92.71,94.1,92.52,93.72,54736.0,91.282,92.6506,91.095,92.2765,54736.0
2020-07-06 11:00:00,93.73,93.95,93.33,93.79,32485.0,92.2863,92.5029,91.8925,92.3454,32485.0
2020-07-06 11:30:00,93.84,94.07,93.28,93.28,38016.0,92.3946,92.6211,91.8433,91.8433,38016.0
2020-07-06 12:00:00,93.3,93.97,93.29,93.93,59354.0,91.8629,92.5226,91.8531,92.4832,59354.0
2020-07-06 12:30:00,93.93,94.0,93.52,93.88,93757.0,92.4832,92.5522,92.0796,92.434,93757.0
2020-07-06 13:00:00,93.9,94.2,93.74,94.01,83312.0,92.4537,92.7491,92.2962,92.562,83312.0
2020-07-06 13:30:00,93.85,94.16,93.85,94.04,26867.0,92.4045,92.7097,92.4045,92.5915,26867.0
2020-07-06 14:00:00,94.03,94.13,93.77,93.93,27097.0,92.5817,92.6802,92.3257,92.4832,27097.0
2020-07-06 14:30:00,93.93,94.15,93.55,93.98,34050.0,92.4832,92.6999,92.1091,92.5325,34050.0
2020-07-06 15:00:00,94.03,94.21,93.88,93.96,48432.0,92.5817,92.7589,92.434,92.5128,48432.0
2020-07-06 15:30:00,93.96,94.3,93.73,94.06,184648.0,92.5128,92.8475,92.2863,92.6112,184648.0
2020-07-07 09:30:00,93.02,93.36,92.61,92.7,34826.0,91.5873,91.922,91.1836,91.2722,34826.0
2020-07-07 10:00:00,92.9,93.22,92.05,92.11,41379.0,91.4691,91.7842,90.6322,90.6913,41379.0
2020-07-07 10:30:00,92.15,92.15,91.06,91.67,36713.0,90.7307,90.7307,89.6574,90.2581,36713.0
2020-07-07 11:00:00,91.68,91.88,91.29,91.88,31252.0,90.2679,90.4648,89.8839,90.4648,31252.0
2020-07-07 11:30:00,91.91,92.32,91.75,92.17,28220.0,90.4944,90.898,90.3368,90.7504,28220.0
2020-07-07 12:00:00,92.16,92.47,92.07,92.21,25450.0,90.7405,91.0457,90.6519,90.7897,25450.0
2020-07-07 12:30:00,92.19,92.25,91.86,92.25,21836.0,90.77,90.8291,90.4451,90.8291,21836.0
2020-07-07 13:00:00,92.23,92.5,92.21,92.44,23608.0,90.8094,91.0753,90.7897,91.0162,23608.0
2020-07-07 13:30:00,92.42,93.05,92.35,92.91,24569.0,90.9965,91.6168,90.9276,91.479,24569.0
2020-07-07 14:00:00,92.89,92.97,92.16,92.31,44212.0,91.4593,91.538,90.7405,90.8882,44212.0
2020-07-07 14:30:00,92.31,92.48,91.73,92.41,36117.0,90.8882,91.0556,90.3171,90.9867,36117.0
2020-07-07 15:00:00,92.43,92.43,91.61,91.77,52273.0,91.0063,91.0063,90.199,90.3565,52273.0
2020-07-07 15:30:00,91.82,91.84,90.83,91.12,164683.0,90.4057,90.4254,89.431,89.7165,164683.0
2020-07-08 09:30:00,91.01,92.23,90.96,92.21,9900.0,89.6082,90.8094,89.559,90.7897,9900.0
2020-07-08 10:00:00,92.13,92.43,91.88,92.22,25670.0,90.711,91.0063,90.4648,90.7996,25670.0
2020-07-08 10:30:00,92.2,92.43,91.92,92.16,45292.0,90.7799,91.0063,90.5042,90.7405,45292.0
2020-07-08 11:00:00,92.07,92.08,90.57,91.06,91073.0,90.6519,90.6617,89.175,89.6574,91073.0
2020-07-08 11:30:00,91.04,91.74,90.99,91.52,20816.0,89.6378,90.327,89.5885,90.1104,20816.0
2020-07-08 12:00:00,91.52,91.92,91.35,91.61,20174.0,90.1104,90.5042,89.943,90.199,20174.0
2020-07-08 12:30:00,91.53,91.66,91.43,91.53,21175.0,90.1202,90.2482,90.0217,90.1202,21175.0
2020-07-08 13:00:00,91.52,91.57,91.35,91.49,26010.0,90.1104,90.1596,89.943,90.0808,26010.0
2020-07-08 13:30:00,91.48,91.77,91.36,91.46,16785.0,90.071,90.3565,89.9528,90.0513,16785.0
2020-07-08 14:00:00,91.53,91.76,91.47,91.52,15429.0,90.1202,90.3467,90.0611,90.1104,15429.0
2020-07-08 14:30:00,91.49,91.59,91.39,91.52,24303.0,90.0808,90.1793,89.9824,90.1104,24303.0
2020-07-08 15:00:00,91.55,92.19,91.5,91.88,24517.0,90.1399,90.77,90.0907,90.4648,24517.0
2020-07-08 15:30:00,91.93,92.22,91.79,91.94,88029.0,90.514,90.7996,90.3762,90.5239,88029.0
2020-07-09 09:30:00,91.94,92.12,90.89,90.96,25374.0,90.5239,90.7011,89.4901,89.559,25374.0
2020-07-09 10:00:00,91.03,91.28,89.71,90.36,17788.0,89.6279,89.8741,88.3282,88.9682,17788.0
2020-07-09 10:30:00,90.43,90.43,88.59,88.67,37378.0,89.0372,89.0372,87.2255,87.3043,37378.0
2020-07-09 11:00:00,88.75,89.09,88.35,89.03,15828.0,87.383,87.7178,86.9892,87.6587,15828.0
2020-07-09 11:30:00,89.09,89.17,88.71,88.94,17749.0,87.7178,87.7966,87.3436,87.5701,17749.0
2020-07-09 12:00:00,88.99,89.41,88.93,89.14,19344.0,87.6193,88.0329,87.5603,87.767,19344.0
2020-07-09 12:30:00,89.14,89.47,88.97,89.11,17435.0,87.767,88.0919,87.5996,87.7375,17435.0
2020-07-09 13:00:00,89.11,89.77,89.05,89.57,9607.0,87.7375,88.3873,87.6784,88.1904,9607.0
2020-07-09 13:30:00,89.61,89.61,89.12,89.16,11229.0,88.2298,88.2298,87.7473,87.7867,11229.0
2020-07-09 14:00:00,89.12,89.75,89.08,89.57,15366.0,87.7473,88.3676,87.7079,88.1904,15366.0
2020-07-09 14:30:00,89.5,89.52,89.24,89.37,12387.0,88.1215,88.1412,87.8655,87.9935,12387.0
2020-07-09 15:00:00,89.4,89.61,89.08,89.17,25440.0,88.023,88.2298,87.7079,87.7966,25440.0
2020-07-09 15:30:00,89.11,89.41,88.7,88.85,123369.0,87.7375,88.0329,87.3338,87.4815,123369.0
2020-07-10 09:30:00,88.67,90.46,88.67,89.63,6551.0,87.3043,89.0667,87.3043,88.2495,6551.0
2020-07-10 10:00:00,89.58,89.71,88.77,89.17,7261.0,88.2002,88.3282,87.4027,87.7966,7261.0
2020-07-10 10:30:00,89.17,89.96,89.11,89.62,8966.0,87.7966,88.5744,87.7375,88.2396,8966.0
2020-07-10 11:00:00,89.64,89.97,89.31,89.43,8549.0,88.2593,88.5842,87.9344,88.0526,8549.0
2020-07-10 11:30:00,89.41,89.71,89.24,89.6,7313.0,88.0329,88.3282,87.8655,88.2199,7313.0
2020-07-10 12:00:00,89.55,89.89,89.31,89.31,8002.0,88.1707,88.5055,87.9344,87.9344,8002.0
2020-07-10 12:30:00,89.33,89.42,89.18,89.3,13533.0,87.9541,88.0427,87.8064,87.9246,13533.0
2020-07-10 13:00:00,89.25,89.25,88.84,88.86,8304.0,87.8753,87.8753,87.4716,87.4913,8304.0
2020-07-10 13:30:00,88.96,89.26,88.93,89.17,13580.0,87.5898,87.8852,87.5603,87.7966,13580.0
2020-07-10 14:00:00,89.21,89.22,88.82,88.82,12780.0,87.8359,87.8458,87.452,87.452,12780.0
2020-07-10 14:30:00,88.87,89.04,88.65,88.66,11358.0,87.5012,87.6686,87.2846,87.2944,11358.0
2020-07-10 15:00:00,88.7,89.15,88.54,88.94,14471.0,87.3338,87.7769,87.1763,87.5701,14471.0
2020-07-10 15:30:00,88.9,89.52,88.87,89.43,55685.0,87.5307,88.1412,87.5012,88.0526,55685.0
2020-07-13 09:30:00,90.37,90.37,88.01,88.13,17509.0,88.9781,88.9781,86.6544,86.7726,17509.0
2020-07-13 10:00:00,88.25,88.25,87.13,87.76,30883.0,86.8907,86.8907,85.788,86.4083,30883.0
2020-07-13 10:30:00,87.8,88.75,87.47,88.75,26716.0,86.4477,87.383,86.1227,87.383,26716.0
2020-07-13 11:00:00,88.63,89.03,88.28,88.98,14478.0,87.2649,87.6587,86.9203,87.6095,14478.0
2020-07-13 11:30:00,88.89,88.98,88.5,88.72,32849.0,87.5209,87.6095,87.1369,87.3535,32849.0
2020-07-13 12:00:00,88.7,88.74,88.06,88.35,14914.0,87.3338,87.3732,86.7037,86.9892,14914.0
2020-07-13 12:30:00,88.43,89.25,88.43,89.23,19801.0,87.068,87.8753,87.068,87.8556,19801.0
2020-07-13 13:00:00,89.23,89.64,88.86,89.38,41107.0,87.8556,88.2593,87.4913,88.0033,41107.0
2020-07-13 13:30:00,89.56,90.25,89.54,89.98,10354.0,88.1806,88.8599,88.1609,88.5941,10354.0
2020-07-13 14:00:00,89.93,89.93,89.41,89.55,13711.0,88.5449,88.5449,88.0329,88.1707,13711.0
2020-07-13 14:30:00,89.55,90.08,89.55,89.83,19132.0,88.1707,88.6925,88.1707,88.4464,19132.0
2020-07-13 15:00:00,89.89,89.89,89.18,89.18,22844.0,88.5055,88.5055,87.8064,87.8064,22844.0
2020-07-13 15:30:00,89.14,89.28,87.98,88.39,129603.0,87.767,87.9049,86.6249,87.0286,129603.0
2020-07-14 09:30:00,87.85,89.22,87.12,88.66,8081.0,86.4969,87.8458,85.7781,87.2944,8081.0
2020-07-14 10:00:00,88.97,89.7,88.5,89.61,11807.0,87.5996,88.3184,87.1369,88.2298,11807.0
2020-07-14 10:30:00,89.84,90.75,89.74,90.67,25634.0,88.4562,89.3522,88.3578,89.2735,25634.0
2020-07-14 11:00:00,90.67,90.99,90.17,90.23,14376.0,89.2735,89.5885,88.7812,88.8402,14376.0
2020-07-14 11:30:00,90.09,91.23,90.09,91.23,24628.0,88.7024,89.8248,88.7024,89.8248,24628.0
2020-07-14 12:00:00,91.2,91.23,90.34,90.39,13035.0,89.7953,89.8248,88.9485,88.9978,13035.0
2020-07-14 12:30:00,90.51,90.77,90.4,90.4,8595.0,89.1159,89.3719,89.0076,89.0076,8595.0
2020-07-14 13:00:00,90.44,90.47,90.19,90.47,7744.0,89.047,89.0765,88.8008,89.0765,7744.0
2020-07-14 13:30:00,90.47,91.51,90.46,90.76,26353.0,89.0765,90.1005,89.0667,89.3621,26353.0
2020-07-14 14:00:00,91.09,91.09,90.68,91.03,11274.0,89.687,89.687,89.2833,89.6279,11274.0
2020-07-14 14:30:00,91.04,91.3,90.97,91.21,14313.0,89.6378,89.8938,89.5688,89.8051,14313.0
2020-07-14 15:00:00,91.2,91.36,91.04,91.2,20482.0,89.7953,89.9528,89.6378,89.7953,20482.0
2020-07-14 15:30:00,91.2,91.88,91.17,91.71,71914.0,89.7953,90.4648,89.7658,90.2974,71914.0
2020-07-15 09:30:00,94.52,95.79,94.44,95.29,62466.0,93.0642,94.3146,92.9854,93.8223,62466.0
2020-07-15 10:00:00,95.37,95.4,94.19,95.24,49134.0,93.9011,93.9306,92.7392,93.7731,49134.0
2020-07-15 10:30:00,95.11,96.41,95.11,96.08,29202.0,93.6451,94.925,93.6451,94.6001,29202.0
2020-07-15 11:00:00,96.21,96.6,95.78,96.33,28491.0,94.7281,95.1121,94.3047,94.8463,28491.0
2020-07-15 11:30:00,96.33,96.58,95.93,96.0,26171.0,94.8463,95.0924,94.4524,94.5214,26171.0
2020-07-15 12:00:00,96.09,97.03,95.9,96.95,22718.0,94.61,95.5355,94.4229,95.4567,22718.0
2020-07-15 12:30:00,96.95,97.2,96.77,96.99,23013.0,95.4567,95.7029,95.2795,95.4961,23013.0
2020-07-15 13:00:00,97.14,97.75,97.09,97.34,22314.0,95.6438,96.2444,95.5946,95.8407,22314.0
2020-07-15 13:30:00,97.34,97.87,97.34,97.77,18916.0,95.8407,96.3626,95.8407,96.2641,18916.0
2020-07-15 14:00:00,97.72,98.07,97.59,97.66,26941.0,96.2149,96.5595,96.0869,96.1558,26941.0
2020-07-15 14:30:00,97.69,98.38,97.69,98.06,50300.0,96.1853,96.8647,96.1853,96.5496,50300.0
2020-07-15 15:00:00,98.07,98.36,98.0,98.17,44488.0,96.5595,96.845,96.4906,96.6579,44488.0
2020-07-15 15:30:00,98.15,98.47,98.0,98.02,149386.0,96.6382,96.9533,96.4906,96.5102,149386.0
2020-07-16 09:30:00,96.99,97.97,96.72,97.5,11675.0,95.6214,96.5876,95.3552,96.1242,11675.0
2020-07-16 10:00:00,97.23,98.31,96.9,98.2,14113.0,95.858,96.9228,95.5327,96.8143,14113.0
2020-07-16 10:30:00,98.2,99.09,98.14,98.63,12429.0,96.8143,97.6918,96.7552,97.2383,12429.0
2020-07-16 11:00:00,98.69,99.45,98.47,99.07,19323.0,97.2974,98.0467,97.0805,97.672,19323.0
2020-07-16 11:30:00,99.12,99.15,98.9,98.91,18621.0,97.7213,97.7509,97.5044,97.5143,18621.0
2020-07-16 12:00:00,98.95,99.1,98.53,98.93,43880.0,97.5537,97.7016,97.1397,97.534,43880.0
2020-07-16 12:30:00,98.9,98.99,98.39,98.45,38988.0,97.5044,97.5932,97.0016,97.0608,38988.0
2020-07-16 13:00:00,98.49,99.08,98.46,99.02,19740.0,97.1002,97.6819,97.0707,97.6228,19740.0
2020-07-16 13:30:00,99.0,99.12,98.83,99.0,28669.0,97.603,97.7213,97.4354,97.603,28669.0
2020-07-16 14:00:00,98.99,99.08,98.85,98.99,25017.0,97.5932,97.6819,97.4552,97.5932,25017.0
2020-07-16 14:30:00,98.99,99.09,98.33,98.59,57731.0,97.5932,97.6918,96.9425,97.1988,57731.0
2020-07-16 15:00:00,98.67,99.0,98.35,99.0,32340.0,97.2777,97.603,96.9622,97.603,32340.0
2020-07-16 15:30:00,99.0,99.55,98.88,99.09,136181.0,97.603,98.1453,97.4847,97.6918,136181.0
2020-07-17 09:30:00,99.73,100.99,99.39,99.88,21021.0,98.3227,99.565,97.9875,98.4706,21021.0
2020-07-17 10:00:00,99.8,100.27,99.67,99.92,62470.0,98.3917,98.8551,98.2636,98.5101,62470.0
2020-07-17 10:30:00,99.9,100.51,99.81,100.45,24226.0,98.4903,99.0917,98.4016,99.0326,24226.0
2020-07-17 11:00:00,100.44,100.61,100.01,100.23,5981.0,99.0227,99.1903,98.5988,98.8157,5981.0
2020-07-17 11:30:00,100.16,100.4,99.87,100.29,15848.0,98.7467,98.9833,98.4608,98.8748,15848.0
2020-07-17 12:00:00,100.32,100.32,99.8,100.09,35390.0,98.9044,98.9044,98.3917,98.6777,35390.0
2020-07-17 12:30:00,100.14,100.14,99.73,100.09,40220.0,98.7269,98.7269,98.3227,98.6777,40220.0
2020-07-17 13:00:00,100.02,100.25,99.89,100.06,21055.0,98.6086,98.8354,98.4805,98.6481,21055.0
2020-07-17 13:30:00,100.04,100.13,99.85,100.13,47039.0,98.6284,98.7171,98.441,98.7171,47039.0
2020-07-17 14:00:00,100.07,100.38,99.92,100.02,34072.0,98.6579,98.9636,98.5101,98.6086,34072.0
2020-07-17 14:30:00,99.98,100.21,99.92,100.15,21159.0,98.5692,98.796,98.5101,98.7368,21159.0
2020-07-17 15:00:00,100.15,100.27,100.0,100.18,20846.0,98.7368,98.8551,98.5889,98.7664,20846.0
2020-07-17 15:30:00,100.16,100.94,100.02,100.12,114514.0,98.7467,99.5157,98.6086,98.7072,114514.0
2020-07-20 09:30:00,99.53,101.16,99.46,100.63,46450.0,98.1256,99.7326,98.0565,99.21,46450.0
2020-07-20 10:00:00,100.74,101.16,100.43,100.71,33447.0,99.3185,99.7326,99.0129,99.2889,33447.0
2020-07-20 10:30:00,100.9,101.41,100.42,100.77,26749.0,99.4762,99.979,99.003,99.3481,26749.0
2020-07-20 11:00:00,100.76,101.07,100.58,100.73,14776.0,99.3382,99.6438,99.1607,99.3086,14776.0
2020-07-20 11:30:00,100.73,100.91,100.55,100.8,20828.0,99.3086,99.4861,99.1312,99.3776,20828.0
2020-07-20 12:00:00,100.74,101.03,100.62,100.66,39368.0,99.3185,99.6044,99.2002,99.2396,39368.0
2020-07-20 12:30:00,100.63,100.63,100.0,100.47,21982.0,99.21,99.21,98.5889,99.0523,21982.0
2020-07-20 13:00:00,100.48,100.78,100.05,100.7,29715.0,99.0622,99.3579,98.6382,99.279,29715.0
2020-07-20 13:30:00,100.67,100.99,100.55,100.85,18728.0,99.2495,99.565,99.1312,99.4269,18728.0
2020-07-20 14:00:00,100.87,100.94,100.55,100.55,12165.0,99.4466,99.5157,99.1312,99.1312,12165.0
2020-07-20 14:30:00,100.6,100.63,100.17,100.31,16295.0,99.1805,99.21,98.7565,98.8945,16295.0
2020-07-20 15:00:00,100.35,100.78,100.35,100.55,28394.0,98.934,99.3579,98.934,99.1312,28394.0
2020-07-20 15:30:00,100.51,100.81,100.24,100.31,108941.0,99.0917,99.3875,98.8255,98.8945,108941.0
2020-07-21 09:30:00,101.21,103.32,101.21,101.92,34338.0,99.7818,101.8621,99.7818,100.4818,34338.0
2020-07-21 10:00:00,102.16,102.53,101.98,102.17,34599.0,100.7184,101.0832,100.541,100.7283,34599.0
2020-07-21 10:30:00,102.21,102.97,102.04,102.81,28640.0,100.7677,101.517,100.6001,101.3593,28640.0
2020-07-21 11:00:00,102.87,103.15,102.37,102.46,14741.0,101.4184,101.6945,100.9255,101.0142,14741.0
2020-07-21 11:30:00,102.46,102.89,102.35,102.85,12710.0,101.0142,101.4381,100.9058,101.3987,12710.0
2020-07-21 12:00:00,102.86,102.88,102.37,102.53,20460.0,101.4086,101.4283,100.9255,101.0832,20460.0
2020-07-21 12:30:00,102.54,103.02,102.51,102.6,29911.0,101.0931,101.5663,101.0635,101.1522,29911.0
2020-07-21 13:00:00,102.46,102.63,102.35,102.36,7351.0,101.0142,101.1818,100.9058,100.9156,7351.0
2020-07-21 13:30:00,102.31,102.32,101.6,101.7,10212.0,100.8663,100.8762,100.1663,100.2649,10212.0
2020-07-21 14:00:00,101.68,101.72,101.18,101.43,9214.0,100.2452,100.2847,99.7523,99.9987,9214.0
2020-07-21 14:30:00,101.4,101.53,101.19,101.51,11058.0,99.9692,100.0973,99.7621,100.0776,11058.0
2020-07-21 15:00:00,101.5,101.5,100.88,100.89,20147.0,100.0678,100.0678,99.4565,99.4664,20147.0
2020-07-21 15:30:00,101.06,101.06,100.35,100.66,72700.0,99.634,99.634,98.934,99.2396,72700.0
2020-07-22 09:30:00,100.49,102.14,100.49,101.6,15715.0,99.072,100.6987,99.072,100.1663,15715.0
2020-07-22 10:00:00,101.47,101.9,100.97,101.9,51032.0,100.0382,100.4621,99.5452,100.4621,51032.0
2020-07-22 10:30:00,101.9,102.04,101.42,101.67,13476.0,100.4621,100.6001,99.9889,100.2354,13476.0
2020-07-22 11:00:00,101.69,101.79,101.38,101.74,19847.0,100.2551,100.3537,99.9495,100.3044,19847.0
2020-07-22 11:30:00,101.72,101.72,101.28,101.33,9828.0,100.2847,100.2847,99.8509,99.9002,9828.0
2020-07-22 12:00:00,101.34,101.65,101.23,101.62,17545.0,99.91,100.2156,99.8016,100.1861,17545.0
2020-07-22 12:30:00,101.63,101.83,101.58,101.61,17272.0,100.1959,100.3931,100.1466,100.1762,17272.0
2020-07-22 13:00:00,101.6,101.74,101.45,101.51,10633.0,100.1663,100.3044,100.0185,100.0776,10633.0
2020-07-22 13:30:00,101.52,101.69,101.5,101.51,12825.0,100.0875,100.2551,100.0678,100.0776,12825.0
2020-07-22 14:00:00,101.51,101.77,101.47,101.54,12157.0,100.0776,100.3339,100.0382,100.1072,12157.0
2020-07-22 14:30:00,101.58,101.83,101.54,101.59,20577.0,100.1466,100.3931,100.1072,100.1565,20577.0
2020-07-22 15:00:00,101.51,102.11,101.51,101.98,16078.0,100.0776,100.6691,100.0776,100.541,16078.0
2020-07-22 15:30:00,101.99,102.24,101.76,102.12,67486.0,100.5508,100.7973,100.3241,100.679,67486.0
2020-07-23 09:30:00,101.4,103.21,101.4,102.64,14669.0,99.9692,101.7536,99.9692,101.1917,14669.0
2020-07-23 10:00:00,102.82,102.84,101.55,101.96,23679.0,101.3691,101.3888,100.1171,100.5213,23679.0
2020-07-23 10:30:00,102.11,102.14,101.55,101.93,43623.0,100.6691,100.6987,100.1171,100.4917,43623.0
2020-07-23 11:00:00,102.01,102.82,102.0,102.48,14404.0,100.5706,101.3691,100.5607,101.0339,14404.0
2020-07-23 11:30:00,102.49,103.42,102.15,103.42,19458.0,101.0438,101.9607,100.7086,101.9607,19458.0
2020-07-23 12:00:00,103.47,103.71,103.23,103.6,15025.0,102.01,102.2466,101.7733,102.1381,15025.0
2020-07-23 12:30:00,103.57,103.92,103.16,103.2,10827.0,102.1085,102.4536,101.7043,101.7438,10827.0
2020-07-23 13:00:00,103.31,103.46,103.08,103.43,14617.0,101.8522,102.0001,101.6255,101.9705,14617.0
2020-07-23 13:30:00,103.39,103.39,102.13,102.33,13100.0,101.9311,101.9311,100.6889,100.886,13100.0
2020-07-23 14:00:00,102.38,102.38,101.46,101.96,12898.0,100.9353,100.9353,100.0283,100.5213,12898.0
2020-07-23 14:30:00,101.92,102.34,101.72,102.06,15993.0,100.4818,100.8959,100.2847,100.6199,15993.0
2020-07-23 15:00:00,102.13,102.23,101.72,101.92,16005.0,100.6889,100.7875,100.2847,100.4818,16005.0
2020-07-23 15:30:00,101.86,102.56,101.7,102.51,55880.0,100.4227,101.1128,100.2649,101.0635,55880.0
2020-07-24 09:30:00,102.59,102.68,101.14,102.38,28595.0,101.1424,101.2311,99.7128,100.9353,28595.0
2020-07-24 10:00:00,102.37,102.95,102.04,102.95,20125.0,100.9255,101.4973,100.6001,101.4973,20125.0
2020-07-24 10:30:00,102.99,103.08,101.93,101.93,20311.0,101.5367,101.6255,100.4917,100.4917,20311.0
2020-07-24 11:00:00,101.91,102.68,101.91,102.25,20370.0,100.472,101.2311,100.472,100.8072,20370.0
2020-07-24 11:30:00,102.37,102.37,101.8,102.1,11063.0,100.9255,100.9255,100.3635,100.6593,11063.0
2020-07-24 12:00:00,102.13,102.56,101.9,102.42,8846.0,100.6889,101.1128,100.4621,100.9748,8846.0
2020-07-24 12:30:00,102.47,102.51,102.03,102.29,8711.0,101.0241,101.0635,100.5903,100.8466,8711.0
2020-07-24 13:00:00,102.35,102.41,102.03,102.22,9592.0,100.9058,100.9649,100.5903,100.7776,9592.0
2020-07-24 13:30:00,102.05,102.27,101.81,101.97,7669.0,100.61,100.8269,100.3734,100.5311,7669.0
2020-07-24 14:00:00,102.03,102.36,101.62,101.9,18126.0,100.5903,100.9156,100.1861,100.4621,18126.0
2020-07-24 14:30:00,101.89,102.02,101.71,101.71,9248.0,100.4523,100.5804,100.2748,100.2748,9248.0
2020-07-24 15:00:00,101.84,101.98,101.53,101.53,9024.0,100.403,100.541,100.0973,100.0973,9024.0
2020-07-24 15:30:00,101.57,101.85,101.39,101.51,47574.0,100.1368,100.4128,99.9593,100.0776,47574.0
2020-07-27 09:30:00,101.41,103.07,100.31,103.07,18418.0,99.979,101.6156,98.8945,101.6156,18418.0
2020-07-27 10:00:00,102.93,103.28,101.73,103.28,9441.0,101.4776,101.8226,100.2945,101.8226,9441.0
2020-07-27 10:30:00,103.31,103.31,102.75,103.0,11352.0,101.8522,101.8522,101.3001,101.5466,11352.0
2020-07-27 11:00:00,103.0,103.17,102.37,102.9,16703.0,101.5466,101.7142,100.9255,101.448,16703.0
2020-07-27 11:30:00,103.05,103.1,102.64,102.9,17192.0,101.5959,101.6452,101.1917,101.448,17192.0
2020-07-27 12:00:00,102.9,103.4,102.84,103.4,5992.0,101.448,101.9409,101.3888,101.9409,5992.0
2020-07-27 12:30:00,103.41,103.58,103.29,103.29,11390.0,101.9508,102.1184,101.8325,101.8325,11390.0
2020-07-27 13:00:00,103.27,103.42,103.0,103.12,26542.0,101.8128,101.9607,101.5466,101.6649,26542.0
2020-07-27 13:30:00,103.1,103.35,102.81,102.92,14087.0,101.6452,101.8917,101.3593,101.4677,14087.0
2020-07-27 14:00:00,102.92,102.96,102.55,102.74,9649.0,101.4677,101.5072,101.1029,101.2903,9649.0
2020-07-27 14:30:00,102.79,102.97,102.6,102.66,16957.0,101.3396,101.517,101.1522,101.2114,16957.0
2020-07-27 15:00:00,102.7,103.03,102.6,102.92,10448.0,101.2508,101.5762,101.1522,101.4677,10448.0
2020-07-27 15:30:00,102.97,103.15,102.77,102.78,37248.0,101.517,101.6945,101.3198,101.3297,37248.0
2020-07-28 09:30:00,101.97,102.99,100.98,101.14,14076.0,100.5311,101.5367,99.5551,99.7128,14076.0
2020-07-28 10:00:00,101.3,101.79,101.06,101.5,9407.0,99.8706,100.3537,99.634,100.0678,9407.0
2020-07-28 10:30:00,101.49,101.78,101.11,101.78,9046.0,100.0579,100.3438,99.6833,100.3438,9046.0
2020-07-28 11:00:00,101.76,101.76,101.09,101.52,26656.0,100.3241,100.3241,99.6635,100.0875,26656.0
2020-07-28 11:30:00,101.53,101.73,101.07,101.1,16776.0,100.0973,100.2945,99.6438,99.6734,16776.0
2020-07-28 12:00:00,101.07,101.63,101.07,101.38,13874.0,99.6438,100.1959,99.6438,99.9495,13874.0
2020-07-28 12:30:00,101.39,101.52,101.25,101.28,13966.0,99.9593,100.0875,99.8213,99.8509,13966.0
2020-07-28 13:00:00,101.25,101.67,101.25,101.33,12972.0,99.8213,100.2354,99.8213,99.9002,12972.0
2020-07-28 13:30:00,101.42,101.5,101.21,101.49,8146.0,99.9889,100.0678,99.7818,100.0579,8146.0
2020-07-28 14:00:00,101.51,101.67,101.28,101.28,8891.0,100.0776,100.2354,99.8509,99.8509,8891.0
2020-07-28 14:30:00,101.33,101.47,101.1,101.1,10585.0,99.9002,100.0382,99.6734,99.6734,10585.0
2020-07-28 15:00:00,101.08,101.16,100.87,100.93,9734.0,99.6537,99.7326,99.4466,99.5058,9734.0
2020-07-28 15:30:00,100.94,101.04,100.14,100.33,32798.0,99.5157,99.6142,98.7269,98.9143,32798.0
2020-07-29 09:30:00,100.83,101.71,100.83,101.31,7920.0,99.4072,100.2748,99.4072,99.8804,7920.0
2020-07-29 10:00:00,101.4,102.29,101.3,101.58,11383.0,99.9692,100.8466,99.8706,100.1466,11383.0
2020-07-29 10:30:00,101.59,101.74,101.1,101.58,8179.0,100.1565,100.3044,99.6734,100.1466,8179.0
2020-07-29 11:00:00,101.63,102.42,101.63,102.42,8923.0,100.1959,100.9748,100.1959,100.9748,8923.0
2020-07-29 11:30:00,102.46,102.78,102.2,102.26,8976.0,101.0142,101.3297,100.7579,100.817,8976.0
2020-07-29 12:00:00,102.24,102.56,102.18,102.32,7108.0,100.7973,101.1128,100.7382,100.8762,7108.0
2020-07-29 12:30:00,102.32,102.95,102.24,102.42,21959.0,100.8762,101.4973,100.7973,100.9748,21959.0
2020-07-29 13:00:00,102.42,102.7,102.39,102.58,23422.0,100.9748,101.2508,100.9452,101.1325,23422.0
2020-07-29 13:30:00,102.62,102.95,102.55,102.79,26719.0,101.172,101.4973,101.1029,101.3396,26719.0
2020-07-29 14:00:00,102.84,102.96,102.74,102.79,6254.0,101.3888,101.5072,101.2903,101.3396,6254.0
2020-07-29 14:30:00,102.79,102.94,102.56,102.58,9757.0,101.3396,101.4874,101.1128,101.1325,9757.0
2020-07-29 15:00:00,102.62,102.86,102.47,102.66,15343.0,101.172,101.4086,101.0241,101.2114,15343.0
2020-07-29 15:30:00,102.78,103.03,102.42,102.63,29709.0,101.3297,101.5762,100.9748,101.1818,29709.0
2020-07-30 09:30:00,100.67,100.98,99.74,99.91,8266.0,99.2495,99.5551,98.3326,98.5002,8266.0
2020-07-30 10:00:00,99.63,100.2,99.41,99.89,35387.0,98.2241,98.7861,98.0072,98.4805,35387.0
2020-07-30 10:30:00,100.02,100.72,100.02,100.71,17898.0,98.6086,99.2988,98.6086,99.2889,17898.0
2020-07-30 11:00:00,100.68,101.42,100.43,101.35,8339.0,99.2593,99.9889,99.0129,99.9199,8339.0
2020-07-30 11:30:00,101.26,101.72,101.07,101.34,14984.0,99.8311,100.2847,99.6438,99.91,14984.0
2020-07-30 12:00:00,101.4,101.48,100.94,101.29,14569.0,99.9692,100.048,99.5157,99.8607,14569.0
2020-07-30 12:30:00,101.38,101.73,101.19,101.37,10059.0,99.9495,100.2945,99.7621,99.9396,10059.0
2020-07-30 13:00:00,101.47,101.72,101.14,101.31,14866.0,100.0382,100.2847,99.7128,99.8804,14866.0
2020-07-30 13:30:00,101.32,101.42,101.08,101.19,8263.0,99.8903,99.9889,99.6537,99.7621,8263.0
2020-07-30 14:00:00,101.14,101.41,100.87,101.2,11680.0,99.7128,99.979,99.4466,99.772,11680.0
2020-07-30 14:30:00,101.2,101.39,101.0,101.03,8892.0,99.772,99.9593,99.5748,99.6044,8892.0
2020-07-30 15:00:00,101.25,101.43,100.93,101.42,10186.0,99.8213,99.9987,99.5058,99.9889,10186.0
2020-07-30 15:30:00,101.48,101.51,100.91,101.04,34159.0,100.048,100.0776,99.4861,99.6142,34159.0
2020-07-31 09:30:00,100.3,100.61,99.62,100.13,5618.0,98.8847,99.1903,98.2143,98.7171,5618.0
2020-07-31 10:00:00,100.17,100.49,98.53,98.73,11197.0,98.7565,99.072,97.1397,97.3368,11197.0
2020-07-31 10:30:00,98.66,98.66,97.89,98.42,24178.0,97.2678,97.2678,96.5087,97.0312,24178.0
2020-07-31 11:00:00,98.4,98.88,98.29,98.88,5699.0,97.0115,97.4847,96.9031,97.4847,5699.0
2020-07-31 11:30:00,99.0,99.37,98.93,99.22,54134.0,97.603,97.9678,97.534,97.8199,54134.0
2020-07-31 12:00:00,99.23,99.6,99.04,99.45,16197.0,97.8298,98.1946,97.6425,98.0467,16197.0
2020-07-31 12:30:00,99.34,99.54,99.2,99.52,10435.0,97.9382,98.1354,97.8002,98.1157,10435.0
2020-07-31 13:00:00,99.51,99.85,99.45,99.59,25636.0,98.1058,98.441,98.0467,98.1847,25636.0
2020-07-31 13:30:00,99.63,99.88,99.49,99.64,29344.0,98.2241,98.4706,98.0861,98.234,29344.0
2020-07-31 14:00:00,99.63,99.83,99.08,99.17,50048.0,98.2241,98.4213,97.6819,97.7706,50048.0
2020-07-31 14:30:00,99.18,99.33,99.12,99.26,17359.0,97.7805,97.9284,97.7213,97.8594,17359.0
2020-07-31 15:00:00,99.28,99.42,99.05,99.39,14692.0,97.8791,98.0171,97.6523,97.9875,14692.0
2020-07-31 15:30:00,99.42,99.42,98.66,99.11,185599.0,98.0171,98.0171,97.2678,97.7115,185599.0
2020-08-03 09:30:00,99.46,99.46,98.01,99.02,17633.0,98.0565,98.0565,96.627,97.6228,17633.0
2020-08-03 10:00:00,98.86,99.35,98.26,98.57,21715.0,97.465,97.9481,96.8735,97.1791,21715.0
2020-08-03 10:30:00,98.74,99.38,98.74,99.15,30771.0,97.3467,97.9777,97.3467,97.7509,30771.0
2020-08-03 11:00:00,99.11,99.9,98.87,99.88,15000.0,97.7115,98.4903,97.4749,98.4706,15000.0
2020-08-03 11:30:00,99.83,100.51,99.83,100.36,16424.0,98.4213,99.0917,98.4213,98.9438,16424.0
2020-08-03 12:00:00,100.35,100.66,100.35,100.42,22831.0,98.934,99.2396,98.934,99.003,22831.0
2020-08-03 12:30:00,100.44,100.56,100.4,100.41,15249.0,99.0227,99.141,98.9833,98.9931,15249.0
2020-08-03 13:00:00,100.37,100.57,100.37,100.46,16886.0,98.9537,99.1509,98.9537,99.0424,16886.0
2020-08-03 13:30:00,100.47,101.04,100.4,100.5,23153.0,99.0523,99.6142,98.9833,99.0819,23153.0
2020-08-03 14:00:00,100.51,100.51,100.22,100.48,15408.0,99.0917,99.0917,98.8058,99.0622,15408.0
2020-08-03 14:30:00,100.46,100.54,100.2,100.21,19065.0,99.0424,99.1213,98.7861,98.796,19065.0
2020-08-03 15:00:00,100.22,100.44,99.91,99.97,29689.0,98.8058,99.0227,98.5002,98.5593,29689.0
2020-08-03 15:30:00,100.0,100.07,98.99,99.27,141557.0,98.5889,98.6579,97.5932,97.8692,141557.0
2020-08-04 09:30:00,99.52,100.91,99.4,100.26,22003.0,98.1157,99.4861,97.9974,98.8453,22003.0
2020-08-04 10:00:00,99.94,100.47,99.06,99.06,13793.0,98.5298,99.0523,97.6622,97.6622,13793.0
2020-08-04 10:30:00,98.94,99.47,98.71,99.47,13971.0,97.5439,98.0664,97.3171,98.0664,13971.0
2020-08-04 11:00:00,99.57,100.07,99.57,99.97,10066.0,98.165,98.6579,98.165,98.5593,10066.0
2020-08-04 11:30:00,99.91,100.15,99.65,99.65,10354.0,98.5002,98.7368,98.2439,98.2439,10354.0
2020-08-04 12:00:00,99.62,100.14,99.39,99.94,13291.0,98.2143,98.7269,97.9875,98.5298,13291.0
2020-08-04 12:30:00,99.95,100.38,99.9,100.38,25232.0,98.5396,98.9636,98.4903,98.9636,25232.0
2020-08-04 13:00:00,100.44,100.82,100.31,100.69,16302.0,99.0227,99.3974,98.8945,99.2692,16302.0
2020-08-04 13:30:00,100.71,100.84,100.59,100.71,13753.0,99.2889,99.4171,99.1706,99.2889,13753.0
2020-08-04 14:00:00,100.8,100.85,100.51,100.62,25198.0,99.3776,99.4269,99.0917,99.2002,25198.0
2020-08-04 14:30:00,100.66,100.76,100.31,100.61,17814.0,99.2396,99.3382,98.8945,99.1903,17814.0
2020-08-04 15:00:00,100.62,100.77,100.48,100.68,15166.0,99.2002,99.3481,99.0622,99.2593,15166.0
2020-08-04 15:30:00,100.64,100.68,100.11,100.18,43455.0,99.2199,99.2593,98.6974,98.7664,43455.0
2020-08-05 09:30:00,100.7,102.32,100.36,101.72,26863.0,99.279,100.8762,98.9438,100.2847,26863.0
2020-08-05 10:00:00,101.75,102.09,101.2,101.38,21939.0,100.3142,100.6494,99.772,99.9495,21939.0
2020-08-05 10:30:00,101.41,102.62,101.41,102.22,11698.0,99.979,101.172,99.979,100.7776,11698.0
2020-08-05 11:00:00,102.23,102.74,102.2,102.2,11372.0,100.7875,101.2903,100.7579,100.7579,11372.0
2020-08-05 11:30:00,102.22,102.36,101.97,102.05,11050.0,100.7776,100.9156,100.5311,100.61,11050.0
2020-08-05 12:00:00,102.11,102.52,102.1,102.38,32013.0,100.6691,101.0734,100.6593,100.9353,32013.0
2020-08-05 12:30:00,102.41,102.89,102.41,102.66,15565.0,100.9649,101.4381,100.9649,101.2114,15565.0
2020-08-05 13:00:00,102.69,102.88,102.43,102.88,15343.0,101.241,101.4283,100.9846,101.4283,15343.0
2020-08-05 13:30:00,102.86,103.42,102.8,103.28,12319.0,101.4086,101.9607,101.3494,101.8226,12319.0
2020-08-05 14:00:00,103.29,104.0,103.24,103.91,18299.0,101.8325,102.5325,101.7832,102.4438,18299.0
2020-08-05 14:30:00,103.83,104.29,103.54,103.54,20898.0,102.3649,102.8184,102.079,102.079,20898.0
2020-08-05 15:00:00,103.67,103.91,103.34,103.47,21002.0,102.2071,102.4438,101.8818,102.01,21002.0
2020-08-05 15:30:00,103.48,103.57,103.14,103.23,50400.0,102.0198,102.1085,101.6846,101.7733,50400.0
2020-08-06 09:30:00,102.89,103.7,102.26,102.62,11377.0,101.4381,102.2367,100.817,101.172,11377.0
2020-08-06 10:00:00,102.66,103.0,102.01,102.88,11769.0,101.2114,101.5466,100.5706,101.4283,11769.0
2020-08-06 10:30:00,102.9,103.2,102.35,102.88,13555.0,101.448,101.7438,100.9058,101.4283,13555.0
2020-08-06 11:00:00,102.82,102.91,102.57,102.58,9776.0,101.3691,101.4579,101.1227,101.1325,9776.0
2020-08-06 11:30:00,102.38,102.67,102.18,102.47,11902.0,100.9353,101.2212,100.7382,101.0241,11902.0
2020-08-06 12:00:00,102.49,102.81,102.34,102.66,7775.0,101.0438,101.3593,100.8959,101.2114,7775.0
2020-08-06 12:30:00,102.67,102.74,102.38,102.47,7153.0,101.2212,101.2903,100.9353,101.0241,7153.0
2020-08-06 13:00:00,102.51,102.56,102.12,102.22,8125.0,101.0635,101.1128,100.679,100.7776,8125.0
2020-08-06 13:30:00,102.17,102.24,101.6,101.68,24810.0,100.7283,100.7973,100.1663,100.2452,24810.0
2020-08-06 14:00:00,101.79,102.45,101.79,102.32,6154.0,100.3537,101.0044,100.3537,100.8762,6154.0
2020-08-06 14:30:00,102.37,102.78,102.37,102.53,8429.0,100.9255,101.3297,100.9255,101.0832,8429.0
2020-08-06 15:00:00,102.5,102.7,102.41,102.58,8813.0,101.0536,101.2508,100.9649,101.1325,8813.0
2020-08-06 15:30:00,102.65,102.82,102.27,102.35,26512.0,101.2015,101.3691,100.8269,100.9058,26512.0
2020-08-07 09:30:00,102.32,103.01,102.32,102.85,13949.0,100.8762,101.5565,100.8762,101.3987,13949.0
2020-08-07 10:00:00,102.87,103.61,102.43,103.31,30194.0,101.4184,102.148,100.9846,101.8522,30194.0
2020-08-07 10:30:00,103.36,103.86,103.11,103.66,29139.0,101.9015,102.3945,101.655,102.1973,29139.0
2020-08-07 11:00:00,103.68,103.98,103.38,103.77,24361.0,102.217,102.5128,101.9212,102.3057,24361.0
2020-08-07 11:30:00,103.75,104.25,103.33,103.47,11281.0,102.286,102.779,101.8719,102.01,11281.0
2020-08-07 12:00:00,103.48,104.69,103.48,104.61,31653.0,102.0198,103.2127,102.0198,103.1339,31653.0
2020-08-07 12:30:00,104.53,104.56,103.81,103.91,20900.0,103.055,103.0846,102.3452,102.4438,20900.0
2020-08-07 13:00:00,103.91,104.5,103.83,104.5,16774.0,102.4438,103.0254,102.3649,103.0254,16774.0
2020-08-07 13:30:00,104.55,104.9,104.45,104.9,6950.0,103.0747,103.4198,102.9761,103.4198,6950.0
2020-08-07 14:00:00,104.9,104.9,104.06,104.33,11970.0,103.4198,103.4198,102.5916,102.8578,11970.0
2020-08-07 14:30:00,104.32,105.05,104.2,105.0,10653.0,102.848,103.5677,102.7297,103.5184,10653.0
2020-08-07 15:00:00,104.98,105.01,104.63,104.74,13162.0,103.4987,103.5282,103.1536,103.262,13162.0
2020-08-07 15:30:00,104.75,105.32,104.6,105.31,45119.0,103.2719,103.8339,103.124,103.824,45119.0
2020-08-10 09:30:00,105.33,106.41,105.33,105.96,9477.0,103.8437,104.9085,103.8437,104.4648,9477.0
2020-08-10 10:00:00,105.9,106.79,105.53,106.78,10948.0,104.4057,105.2831,104.0409,105.2733,10948.0
2020-08-10 10:30:00,106.77,107.37,106.68,107.02,20290.0,105.2634,105.8549,105.1747,105.5099,20290.0
2020-08-10 11:00:00,107.02,107.51,106.69,107.49,20665.0,105.5099,105.993,105.1845,105.9732,20665.0
2020-08-10 11:30:00,107.48,107.96,107.31,107.83,15638.0,105.9634,106.4366,105.7958,106.3084,15638.0
2020-08-10 12:00:00,107.89,108.25,107.6,107.82,12556.0,106.3676,106.7225,106.0817,106.2986,12556.0
2020-08-10 12:30:00,107.79,108.04,107.53,107.58,17458.0,106.269,106.5155,106.0127,106.062,17458.0
2020-08-10 13:00:00,107.53,107.62,107.25,107.44,11724.0,106.0127,106.1014,105.7366,105.9239,11724.0
2020-08-10 13:30:00,107.47,107.55,107.25,107.36,6222.0,105.9535,106.0324,105.7366,105.8451,6222.0
2020-08-10 14:00:00,107.48,107.55,107.33,107.55,7282.0,105.9634,106.0324,105.8155,106.0324,7282.0
2020-08-10 14:30:00,107.6,107.69,107.17,107.21,19619.0,106.0817,106.1704,105.6577,105.6972,19619.0
2020-08-10 15:00:00,107.18,107.75,107.17,107.53,17096.0,105.6676,106.2296,105.6577,106.0127,17096.0
2020-08-10 15:30:00,107.48,107.66,106.95,107.36,69874.0,105.9634,106.1408,105.4409,105.8451,69874.0
2020-08-11 09:30:00,109.06,111.82,108.49,110.58,35410.0,107.5211,110.2421,106.9591,109.0196,35410.0
2020-08-11 10:00:00,110.78,111.07,109.28,109.69,28289.0,109.2168,109.5027,107.738,108.1422,28289.0
2020-08-11 10:30:00,109.65,110.07,109.4,109.56,16477.0,108.1028,108.5168,107.8563,108.014,16477.0
2020-08-11 11:00:00,109.61,110.0,109.49,109.75,8670.0,108.0633,108.4478,107.945,108.2013,8670.0
2020-08-11 11:30:00,109.72,110.08,109.61,109.94,14089.0,108.1718,108.5267,108.0633,108.3887,14089.0
2020-08-11 12:00:00,109.94,110.08,109.46,109.99,20580.0,108.3887,108.5267,107.9154,108.438,20580.0
2020-08-11 12:30:00,110.04,110.26,109.58,110.11,11368.0,108.4873,108.7041,108.0337,108.5563,11368.0
2020-08-11 13:00:00,109.97,110.5,109.77,110.3,9134.0,108.4182,108.9408,108.2211,108.7436,9134.0
2020-08-11 13:30:00,110.35,110.77,110.22,110.41,12743.0,108.7929,109.207,108.6647,108.852,12743.0
2020-08-11 14:00:00,110.44,110.53,110.03,110.09,12608.0,108.8816,108.9703,108.4774,108.5365,12608.0
2020-08-11 14:30:00,110.23,110.55,109.92,110.5,20266.0,108.6746,108.9901,108.3689,108.9408,20266.0
2020-08-11 15:00:00,110.5,110.57,109.5,110.08,42605.0,108.9408,109.0098,107.9549,108.5267,42605.0
2020-08-11 15:30:00,110.13,110.15,109.42,109.85,70991.0,108.576,108.5957,107.876,108.2999,70991.0
2020-08-12 09:30:00,110.97,111.58,109.99,110.3,11532.0,109.4041,110.0055,108.438,108.7436,11532.0
2020-08-12 10:00:00,110.2,110.29,109.57,110.29,11965.0,108.645,108.7337,108.0239,108.7337,11965.0
2020-08-12 10:30:00,110.34,110.48,110.03,110.29,14376.0,108.783,108.921,108.4774,108.7337,14376.0
2020-08-12 11:00:00,110.25,110.29,109.66,109.93,17066.0,108.6943,108.7337,108.1126,108.3788,17066.0
2020-08-12 11:30:00,109.97,110.17,109.44,109.44,6001.0,108.4182,108.6154,107.8957,107.8957,6001.0
2020-08-12 12:00:00,109.23,109.31,108.76,109.15,9227.0,107.6887,107.7676,107.2253,107.6098,9227.0
2020-08-12 12:30:00,109.19,109.19,108.11,108.35,14807.0,107.6492,107.6492,106.5845,106.8211,14807.0
2020-08-12 13:00:00,108.32,108.32,107.52,107.89,13659.0,106.7915,106.7915,106.0028,106.3676,13659.0
2020-08-12 13:30:00,107.97,108.03,107.38,107.6,13280.0,106.4465,106.5056,105.8648,106.0817,13280.0
2020-08-12 14:00:00,107.6,108.03,107.46,107.99,12110.0,106.0817,106.5056,105.9437,106.4662,12110.0
2020-08-12 14:30:00,108.03,108.68,108.01,108.65,6235.0,106.5056,107.1464,106.4859,107.1169,6235.0
2020-08-12 15:00:00,108.64,108.72,108.39,108.52,13244.0,107.107,107.1859,106.8605,106.9887,13244.0
2020-08-12 15:30:00,108.49,108.79,108.25,108.61,46169.0,106.9591,107.2549,106.7225,107.0774,46169.0
2020-08-13 09:30:00,108.4,108.87,107.62,108.79,11779.0,106.8704,107.3338,106.1014,107.2549,11779.0
2020-08-13 10:00:00,108.83,109.02,108.06,108.13,11573.0,107.2943,107.4816,106.5352,106.6042,11573.0
2020-08-13 10:30:00,107.93,108.5,107.7,108.39,7455.0,106.407,106.969,106.1803,106.8605,7455.0
2020-08-13 11:00:00,108.37,108.37,107.88,108.19,5580.0,106.8408,106.8408,106.3577,106.6634,5580.0
2020-08-13 11:30:00,108.25,108.5,108.09,108.39,5000.0,106.7225,106.969,106.5648,106.8605,5000.0
2020-08-13 12:00:00,108.39,108.56,108.35,108.45,3275.0,106.8605,107.0281,106.8211,106.9197,3275.0
2020-08-13 12:30:00,108.44,108.44,108.19,108.41,6306.0,106.9098,106.9098,106.6634,106.8803,6306.0
2020-08-13 13:00:00,108.52,108.74,108.48,108.72,5704.0,106.9887,107.2056,106.9493,107.1859,5704.0
2020-08-13 13:30:00,108.72,108.88,108.67,108.7,6159.0,107.1859,107.3436,107.1366,107.1662,6159.0
2020-08-13 14:00:00,108.78,108.9,108.48,108.65,5571.0,107.245,107.3633,106.9493,107.1169,5571.0
2020-08-13 14:30:00,108.65,108.65,107.98,108.02,3928.0,107.1169,107.1169,106.4563,106.4958,3928.0
2020-08-13 15:00:00,108.08,108.54,108.02,108.51,5624.0,106.5549,107.0084,106.4958,106.9788,5624.0
2020-08-13 15:30:00,108.45,108.59,108.25,108.49,28458.0,106.9197,107.0577,106.7225,106.9591,28458.0
2020-08-14 09:30:00,107.13,108.42,107.13,108.42,5853.0,105.6183,106.8901,105.6183,106.8901,5853.0
2020-08-14 10:00:00,108.68,109.07,108.21,109.07,6044.0,107.1464,107.5309,106.6831,107.5309,6044.0
2020-08-14 10:30:00,108.98,109.34,108.79,108.97,2703.0,107.4422,107.7971,107.2549,107.4323,2703.0
2020-08-14 11:00:00,108.86,109.53,108.86,109.38,4100.0,107.3239,107.9844,107.3239,107.8366,4100.0
2020-08-14 11:30:00,109.27,109.37,108.92,109.3,2746.0,107.7281,107.8267,107.3831,107.7577,2746.0
2020-08-14 12:00:00,109.49,109.55,109.31,109.31,2854.0,107.945,108.0042,107.7676,107.7676,2854.0
2020-08-14 12:30:00,109.3,109.32,109.15,109.17,5911.0,107.7577,107.7774,107.6098,107.6295,5911.0
2020-08-14 13:00:00,109.15,109.41,109.08,109.41,3325.0,107.6098,107.8661,107.5408,107.8661,3325.0
2020-08-14 13:30:00,109.43,109.79,109.4,109.53,4290.0,107.8859,108.2408,107.8563,107.9844,4290.0
2020-08-14 14:00:00,109.61,109.75,109.47,109.74,5287.0,108.0633,108.2013,107.9253,108.1915,5287.0
2020-08-14 14:30:00,109.72,109.72,109.09,109.09,5422.0,108.1718,108.1718,107.5507,107.5507,5422.0
2020-08-14 15:00:00,109.2,109.2,108.87,108.97,4717.0,107.6591,107.6591,107.3338,107.4323,4717.0
2020-08-14 15:30:00,108.97,109.11,108.74,109.07,29560.0,107.4323,107.5704,107.2056,107.5309,29560.0
2020-08-17 09:30:00,109.35,109.82,108.27,108.27,7262.0,107.807,108.2704,106.7422,106.7422,7262.0
2020-08-17 10:00:00,108.47,109.12,107.84,109.12,6838.0,106.9394,107.5802,106.3183,107.5802,6838.0
2020-08-17 10:30:00,109.02,109.37,108.85,109.11,15541.0,107.4816,107.8267,107.314,107.5704,15541.0
2020-08-17 11:00:00,109.22,109.59,109.05,109.58,7522.0,107.6788,108.0436,107.5112,108.0337,7522.0
2020-08-17 11:30:00,109.42,110.01,109.29,110.01,8452.0,107.876,108.4577,107.7478,108.4577,8452.0
2020-08-17 12:00:00,110.02,110.09,109.58,109.83,7261.0,108.4675,108.5365,108.0337,108.2802,7261.0
2020-08-17 12:30:00,109.99,110.47,109.86,110.47,19414.0,108.438,108.9112,108.3098,108.9112,19414.0
2020-08-17 13:00:00,110.39,110.57,110.0,110.34,4918.0,108.8323,109.0098,108.4478,108.783,4918.0
2020-08-17 13:30:00,110.28,110.39,110.17,110.39,4092.0,108.7239,108.8323,108.6154,108.8323,4092.0
2020-08-17 14:00:00,110.36,110.43,110.04,110.22,5341.0,108.8027,108.8717,108.4873,108.6647,5341.0
2020-08-17 14:30:00,110.14,110.55,110.1,110.49,10399.0,108.5858,108.9901,108.5464,108.9309,10399.0
2020-08-17 15:00:00,110.41,110.85,110.26,110.78,27430.0,108.852,109.2858,108.7041,109.2168,27430.0
2020-08-17 15:30:00,110.83,111.16,110.36,110.71,161768.0,109.2661,109.5914,108.8027,109.1478,161768.0
2020-08-18 09:30:00,111.0,111.77,110.58,110.97,19542.0,109.4337,110.1928,109.0196,109.4041,19542.0
2020-08-18 10:00:00,110.83,111.1,110.07,110.22,27289.0,109.2661,109.5323,108.5168,108.6647,27289.0
2020-08-18 10:30:00,109.93,110.13,109.83,110.09,11953.0,108.3788,108.576,108.2802,108.5365,11953.0
2020-08-18 11:00:00,110.12,110.57,109.83,110.52,7760.0,108.5661,109.0098,108.2802,108.9605,7760.0
2020-08-18 11:30:00,110.49,110.61,110.28,110.54,3743.0,108.9309,109.0492,108.7239,108.9802,3743.0
2020-08-18 12:00:00,110.54,110.54,110.18,110.46,9792.0,108.9802,108.9802,108.6253,108.9013,9792.0
2020-08-18 12:30:00,110.48,111.01,110.29,110.99,9617.0,108.921,109.4436,108.7337,109.4238,9617.0
2020-08-18 13:00:00,110.93,111.24,110.85,111.23,7394.0,109.3647,109.6703,109.2858,109.6605,7394.0
2020-08-18 13:30:00,111.22,111.31,111.04,111.13,5568.0,109.6506,109.7393,109.4731,109.5619,5568.0
2020-08-18 14:00:00,111.08,111.39,111.04,111.12,7538.0,109.5126,109.8182,109.4731,109.552,7538.0
2020-08-18 14:30:00,111.02,111.29,110.91,111.29,19103.0,109.4534,109.7196,109.345,109.7196,19103.0
2020-08-18 15:00:00,111.21,111.3,111.11,111.15,26484.0,109.6407,109.7295,109.5422,109.5816,26484.0
2020-08-18 15:30:00,111.14,111.32,110.94,111.12,83602.0,109.5717,109.7492,109.3746,109.552,83602.0
2020-08-19 09:30:00,111.08,112.0,111.0,111.64,17607.0,109.5126,110.4196,109.4337,110.0647,17607.0
2020-08-19 10:00:00,111.92,112.09,111.0,111.74,22556.0,110.3407,110.5083,109.4337,110.1633,22556.0
2020-08-19 10:30:00,111.81,112.14,111.62,112.02,23363.0,110.2323,110.5576,110.045,110.4393,23363.0
2020-08-19 11:00:00,111.99,111.99,111.31,111.59,11173.0,110.4097,110.4097,109.7393,110.0154,11173.0
2020-08-19 11:30:00,111.61,111.97,111.33,111.33,4410.0,110.0351,110.39,109.759,109.759,4410.0
2020-08-19 12:00:00,111.31,111.52,110.93,111.11,16764.0,109.7393,109.9464,109.3647,109.5422,16764.0
2020-08-19 12:30:00,111.2,111.55,110.96,111.42,11100.0,109.6309,109.9759,109.3943,109.8478,11100.0
2020-08-19 13:00:00,111.42,111.6,111.34,111.48,5852.0,109.8478,110.0252,109.7689,109.9069,5852.0
2020-08-19 13:30:00,111.28,111.65,111.06,111.64,7904.0,109.7098,110.0745,109.4929,110.0647,7904.0
2020-08-19 14:00:00,111.61,111.81,111.32,111.39,12326.0,110.0351,110.2323,109.7492,109.8182,12326.0
2020-08-19 14:30:00,111.31,111.47,111.13,111.28,16848.0,109.7393,109.8971,109.5619,109.7098,16848.0
2020-08-19 15:00:00,111.24,111.42,111.09,111.19,28087.0,109.6703,109.8478,109.5224,109.621,28087.0
2020-08-19 15:30:00,111.18,111.39,110.59,110.89,70455.0,109.6112,109.8182,109.0295,109.3253,70455.0
2020-08-20 09:30:00,109.45,110.71,109.18,109.92,6255.0,107.9056,109.1478,107.6394,108.3689,6255.0
2020-08-20 10:00:00,109.76,111.01,109.75,110.23,11453.0,108.2112,109.4436,108.2013,108.6746,11453.0
2020-08-20 10:30:00,110.05,110.22,109.69,109.69,8835.0,108.4971,108.6647,108.1422,108.1422,8835.0
2020-08-20 11:00:00,109.67,110.1,109.66,109.75,8316.0,108.1225,108.5464,108.1126,108.2013,8316.0
2020-08-20 11:30:00,109.71,110.08,109.02,109.04,30746.0,108.1619,108.5267,107.4816,107.5014,30746.0
2020-08-20 12:00:00,109.09,109.18,108.91,109.13,13859.0,107.5507,107.6394,107.3732,107.5901,13859.0
2020-08-20 12:30:00,109.12,109.44,109.09,109.17,7540.0,107.5802,107.8957,107.5507,107.6295,7540.0
2020-08-20 13:00:00,109.2,109.23,108.93,109.0,6510.0,107.6591,107.6887,107.3929,107.4619,6510.0
2020-08-20 13:30:00,109.09,109.09,108.62,108.73,6803.0,107.5507,107.5507,107.0873,107.1957,6803.0
2020-08-20 14:00:00,108.73,108.94,108.59,108.86,9459.0,107.1957,107.4028,107.0577,107.3239,9459.0
2020-08-20 14:30:00,108.88,109.28,108.82,109.17,8217.0,107.3436,107.738,107.2845,107.6295,8217.0
2020-08-20 15:00:00,109.2,109.4,109.01,109.06,7500.0,107.6591,107.8563,107.4718,107.5211,7500.0
2020-08-20 15:30:00,109.05,109.45,109.0,109.25,37438.0,107.5112,107.9056,107.4619,107.7084,37438.0
2020-08-21 09:30:00,108.65,109.83,108.65,109.13,9680.0,107.1169,108.2802,107.1169,107.5901,9680.0
2020-08-21 10:00:00,109.16,109.3,108.57,108.57,5707.0,107.6197,107.7577,107.038,107.038,5707.0
2020-08-21 10:30:00,108.58,109.08,108.46,109.08,5043.0,107.0479,107.5408,106.9295,107.5408,5043.0
2020-08-21 11:00:00,109.05,109.41,108.96,109.18,2634.0,107.5112,107.8661,107.4225,107.6394,2634.0
2020-08-21 11:30:00,109.23,109.27,108.98,109.02,2296.0,107.6887,107.7281,107.4422,107.4816,2296.0
2020-08-21 12:00:00,108.95,109.14,108.75,108.75,2300.0,107.4126,107.6,107.2155,107.2155,2300.0
2020-08-21 12:30:00,108.7,108.86,108.35,108.35,3300.0,107.1662,107.3239,106.8211,106.8211,3300.0
2020-08-21 13:00:00,108.27,108.44,108.24,108.38,5168.0,106.7422,106.9098,106.7127,106.8507,5168.0
2020-08-21 13:30:00,108.34,108.79,108.34,108.78,4716.0,106.8112,107.2549,106.8112,107.245,4716.0
2020-08-21 14:00:00,108.73,108.83,108.51,108.77,4019.0,107.1957,107.2943,106.9788,107.2352,4019.0
2020-08-21 14:30:00,108.8,108.97,108.77,108.8,4696.0,107.2647,107.4323,107.2352,107.2647,4696.0
2020-08-21 15:00:00,108.86,108.99,108.84,108.89,3322.0,107.3239,107.4521,107.3042,107.3535,3322.0
2020-08-21 15:30:00,108.93,108.94,108.67,108.81,27560.0,107.3929,107.4028,107.1366,107.2746,27560.0
2020-08-24 09:30:00,109.7,110.0,108.98,109.69,7237.0,108.152,108.4478,107.4422,108.1422,7237.0
2020-08-24 10:00:00,109.75,110.81,109.74,110.43,9653.0,108.2013,109.2464,108.1915,108.8717,9653.0
2020-08-24 10:30:00,110.41,111.41,110.4,111.26,26459.0,108.852,109.8379,108.8422,109.69,26459.0
2020-08-24 11:00:00,111.23,111.42,110.92,111.21,14016.0,109.6605,109.8478,109.3548,109.6407,14016.0
2020-08-24 11:30:00,111.25,111.56,111.06,111.06,27354.0,109.6802,109.9858,109.4929,109.4929,27354.0
2020-08-24 12:00:00,111.03,111.3,110.67,110.97,10776.0,109.4633,109.7295,109.1084,109.4041,10776.0
2020-08-24 12:30:00,111.01,111.03,110.22,110.22,4908.0,109.4436,109.4633,108.6647,108.6647,4908.0
2020-08-24 13:00:00,110.23,110.59,109.79,110.47,40222.0,108.6746,109.0295,108.2408,108.9112,40222.0
2020-08-24 13:30:00,110.59,110.59,110.05,110.12,23622.0,109.0295,109.0295,108.4971,108.5661,23622.0
2020-08-24 14:00:00,110.14,110.6,109.82,110.46,38172.0,108.5858,109.0393,108.2704,108.9013,38172.0
2020-08-24 14:30:00,110.46,110.93,110.46,110.78,4194.0,108.9013,109.3647,108.9013,109.2168,4194.0
2020-08-24 15:00:00,110.82,110.96,110.58,110.95,6984.0,109.2562,109.3943,109.0196,109.3844,6984.0
2020-08-24 15:30:00,110.9,111.33,110.78,111.3,33048.0,109.3351,109.759,109.2168,109.7295,33048.0
2020-08-25 09:30:00,112.07,112.15,110.35,111.59,8604.0,110.4886,110.5675,108.7929,110.0154,8604.0
2020-08-25 10:00:00,111.64,111.64,110.29,110.58,14049.0,110.0647,110.0647,108.7337,109.0196,14049.0
2020-08-25 10:30:00,110.41,110.52,109.5,109.77,6366.0,108.852,108.9605,107.9549,108.2211,6366.0
2020-08-25 11:00:00,109.75,109.98,109.47,109.98,7496.0,108.2013,108.4281,107.9253,108.4281,7496.0
2020-08-25 11:30:00,109.92,109.93,109.46,109.8,7783.0,108.3689,108.3788,107.9154,108.2506,7783.0
2020-08-25 12:00:00,109.7,110.02,109.57,109.9,4043.0,108.152,108.4675,108.0239,108.3492,4043.0
2020-08-25 12:30:00,109.85,109.95,109.76,109.89,2969.0,108.2999,108.3985,108.2112,108.3394,2969.0
2020-08-25 13:00:00,109.81,109.86,109.63,109.77,5738.0,108.2605,108.3098,108.083,108.2211,5738.0
2020-08-25 13:30:00,109.86,110.0,109.73,109.82,4393.0,108.3098,108.4478,108.1816,108.2704,4393.0
2020-08-25 14:00:00,109.75,109.9,109.66,109.82,5168.0,108.2013,108.3492,108.1126,108.2704,5168.0
2020-08-25 14:30:00,109.84,110.17,109.8,109.99,6015.0,108.2901,108.6154,108.2506,108.438,6015.0
2020-08-25 15:00:00,109.89,110.19,109.82,110.11,8857.0,108.3394,108.6351,108.2704,108.5563,8857.0
2020-08-25 15:30:00,110.14,110.32,110.07,110.12,20979.0,108.5858,108.7633,108.5168,108.5661,20979.0
2020-08-26 09:30:00,110.04,110.57,109.25,110.16,8177.0,108.4873,109.0098,107.7084,108.6056,8177.0
2020-08-26 10:00:00,110.14,110.75,110.0,110.1,5155.0,108.5858,109.1872,108.4478,108.5464,5155.0
2020-08-26 10:30:00,109.97,110.4,109.76,110.02,6584.0,108.4182,108.8422,108.2112,108.4675,6584.0
2020-08-26 11:00:00,109.92,110.45,109.79,110.18,7622.0,108.3689,108.8915,108.2408,108.6253,7622.0
2020-08-26 11:30:00,110.23,110.47,109.83,110.17,7125.0,108.6746,108.9112,108.2802,108.6154,7125.0
2020-08-26 12:00:00,110.21,110.5,109.95,110.38,14812.0,108.6549,108.9408,108.3985,108.8225,14812.0
2020-08-26 12:30:00,110.34,110.59,110.28,110.57,4130.0,108.783,109.0295,108.7239,109.0098,4130.0
2020-08-26 13:00:00,110.59,110.97,110.59,110.97,15436.0,109.0295,109.4041,109.0295,109.4041,15436.0
2020-08-26 13:30:00,110.87,111.07,110.8,110.94,7153.0,109.3055,109.5027,109.2365,109.3746,7153.0
2020-08-26 14:00:00,110.9,111.73,110.9,111.54,17335.0,109.3351,110.1534,109.3351,109.9661,17335.0
2020-08-26 14:30:00,111.53,111.91,111.46,111.81,14451.0,109.9562,110.3309,109.8872,110.2323,14451.0
2020-08-26 15:00:00,111.46,111.91,111.36,111.77,11653.0,109.8872,110.3309,109.7886,110.1928,11653.0
2020-08-26 15:30:00,111.79,111.82,111.0,111.03,33523.0,110.2126,110.2421,109.4337,109.4633,33523.0
2020-08-27 09:30:00,111.27,111.84,110.73,111.39,9312.0,109.6999,110.2619,109.1675,109.8182,9312.0
2020-08-27 10:00:00,111.54,112.21,110.54,110.56,8039.0,109.9661,110.6266,108.9802,108.9999,8039.0
2020-08-27 10:30:00,110.4,110.73,109.99,110.43,8812.0,108.8422,109.1675,108.438,108.8717,8812.0
2020-08-27 11:00:00,110.42,110.42,109.6,109.92,16246.0,108.8619,108.8619,108.0535,108.3689,16246.0
2020-08-27 11:30:00,109.89,110.37,109.83,110.33,10279.0,108.3394,108.8126,108.2802,108.7732,10279.0
2020-08-27 12:00:00,110.19,110.19,109.79,109.88,7997.0,108.6351,108.6351,108.2408,108.3295,7997.0
2020-08-27 12:30:00,109.98,109.98,109.54,109.66,5385.0,108.4281,108.4281,107.9943,108.1126,5385.0
2020-08-27 13:00:00,109.6,110.17,109.47,110.04,2605.0,108.0535,108.6154,107.9253,108.4873,2605.0
2020-08-27 13:30:00,110.14,110.26,109.89,110.21,3859.0,108.5858,108.7041,108.3394,108.6549,3859.0
2020-08-27 14:00:00,110.43,111.11,110.37,110.96,8811.0,108.8717,109.5422,108.8126,109.3943,8811.0
2020-08-27 14:30:00,111.0,111.09,110.53,110.59,4100.0,109.4337,109.5224,108.9703,109.0295,4100.0
2020-08-27 15:00:00,110.68,110.79,110.53,110.68,6775.0,109.1182,109.2267,108.9703,109.1182,6775.0
2020-08-27 15:30:00,110.75,110.76,110.33,110.5,27266.0,109.1872,109.1971,108.7732,108.9408,27266.0
2020-08-28 09:30:00,111.58,111.58,110.38,110.95,4646.0,110.0055,110.0055,108.8225,109.3844,4646.0
2020-08-28 10:00:00,110.37,110.42,109.97,109.97,4450.0,108.8126,108.8619,108.4182,108.4182,4450.0
2020-08-28 10:30:00,109.76,110.26,109.65,109.78,7101.0,108.2112,108.7041,108.1028,108.2309,7101.0
2020-08-28 11:00:00,110.01,110.61,109.75,110.09,4000.0,108.4577,109.0492,108.2013,108.5365,4000.0
2020-08-28 11:30:00,110.15,110.51,110.07,110.49,3563.0,108.5957,108.9506,108.5168,108.9309,3563.0
2020-08-28 12:00:00,110.37,110.86,110.37,110.64,2013.0,108.8126,109.2957,108.8126,109.0788,2013.0
2020-08-28 12:30:00,110.64,110.88,110.56,110.88,1953.0,109.0788,109.3154,108.9999,109.3154,1953.0
2020-08-28 13:00:00,110.8,110.83,110.47,110.53,2500.0,109.2365,109.2661,108.9112,108.9703,2500.0
2020-08-28 13:30:00,110.49,110.77,110.45,110.76,3220.0,108.9309,109.207,108.8915,109.1971,3220.0
2020-08-28 14:00:00,110.7,110.88,110.61,110.64,4344.0,109.1379,109.3154,109.0492,109.0788,4344.0
2020-08-28 14:30:00,110.64,111.1,110.64,110.8,3306.0,109.0788,109.5323,109.0788,109.2365,3306.0
2020-08-28 15:00:00,110.85,111.07,110.72,110.85,3840.0,109.2858,109.5027,109.1577,109.2858,3840.0
2020-08-28 15:30:00,110.94,111.15,110.83,111.04,32206.0,109.3746,109.5816,109.2661,109.4731,32206.0
2020-08-31 09:30:00,110.38,111.3,110.16,111.05,19545.0,108.8225,109.7295,108.6056,109.483,19545.0
2020-08-31 10:00:00,111.04,111.25,109.76,110.1,15161.0,109.4731,109.6802,108.2112,108.5464,15161.0
2020-08-31 10:30:00,110.11,110.28,109.93,110.26,14773.0,108.5563,108.7239,108.3788,108.7041,14773.0
2020-08-31 11:00:00,110.44,110.5,109.99,110.12,15195.0,108.8816,108.9408,108.438,108.5661,15195.0
2020-08-31 11:30:00,110.11,110.39,110.04,110.27,8970.0,108.5563,108.8323,108.4873,108.714,8970.0
2020-08-31 12:00:00,110.28,110.28,110.07,110.12,9328.0,108.7239,108.7239,108.5168,108.5661,9328.0
2020-08-31 12:30:00,110.14,110.14,109.9,109.99,11058.0,108.5858,108.5858,108.3492,108.438,11058.0
2020-08-31 13:00:00,110.08,110.08,109.77,109.91,9964.0,108.5267,108.5267,108.2211,108.3591,9964.0
2020-08-31 13:30:00,110.03,110.03,109.42,109.47,13291.0,108.4774,108.4774,107.876,107.9253,13291.0
2020-08-31 14:00:00,109.35,109.51,109.26,109.28,9915.0,107.807,107.9647,107.7183,107.738,9915.0
2020-08-31 14:30:00,109.29,109.49,109.18,109.31,9609.0,107.7478,107.945,107.6394,107.7676,9609.0
2020-08-31 15:00:00,109.33,109.36,109.09,109.23,10401.0,107.7873,107.8168,107.5507,107.6887,10401.0
2020-08-31 15:30:00,109.23,109.96,109.12,109.26,58499.0,107.6887,108.4084,107.5802,107.7183,58499.0
2020-09-01 09:30:00,108.63,109.25,107.57,107.73,16827.0,107.0971,107.7084,106.0521,106.2098,16827.0
2020-09-01 10:00:00,107.73,108.85,107.73,108.85,18045.0,106.2098,107.314,106.2098,107.314,18045.0
2020-09-01 10:30:00,108.95,109.06,108.6,108.73,10912.0,107.4126,107.5211,107.0676,107.1957,10912.0
2020-09-01 11:00:00,108.68,108.89,108.53,108.53,7344.0,107.1464,107.3535,106.9986,106.9986,7344.0
2020-09-01 11:30:00,108.56,109.04,108.55,108.83,11184.0,107.0281,107.5014,107.0183,107.2943,11184.0
2020-09-01 12:00:00,108.81,108.99,108.63,108.71,5100.0,107.2746,107.4521,107.0971,107.176,5100.0
2020-09-01 12:30:00,108.71,108.9,108.66,108.83,6458.0,107.176,107.3633,107.1267,107.2943,6458.0
2020-09-01 13:00:00,108.84,109.01,108.63,108.69,6646.0,107.3042,107.4718,107.0971,107.1563,6646.0
2020-09-01 13:30:00,108.65,108.74,108.33,108.42,6619.0,107.1169,107.2056,106.8014,106.8901,6619.0
2020-09-01 14:00:00,108.42,108.5,108.34,108.46,9666.0,106.8901,106.969,106.8112,106.9295,9666.0
2020-09-01 14:30:00,108.51,108.74,108.49,108.66,5543.0,106.9788,107.2056,106.9591,107.1267,5543.0
2020-09-01 15:00:00,108.7,108.71,108.41,108.49,6473.0,107.1662,107.176,106.8803,106.9591,6473.0
2020-09-01 15:30:00,108.48,109.05,108.42,108.93,46496.0,106.9493,107.5112,106.8901,107.3929,46496.0
2020-09-02 09:30:00,108.96,109.64,107.06,109.64,7175.0,107.4225,108.0929,105.5493,108.0929,7175.0
2020-09-02 10:00:00,109.94,110.42,109.11,110.07,10952.0,108.3887,108.8619,107.5704,108.5168,10952.0
2020-09-02 10:30:00,110.07,110.9,110.07,110.75,11332.0,108.5168,109.3351,108.5168,109.1872,11332.0
2020-09-02 11:00:00,110.8,110.99,109.76,110.23,19899.0,109.2365,109.4238,108.2112,108.6746,19899.0
2020-09-02 11:30:00,110.24,110.29,109.98,110.27,9746.0,108.6844,108.7337,108.4281,108.714,9746.0
2020-09-02 12:00:00,110.26,110.34,109.93,110.16,9506.0,108.7041,108.783,108.3788,108.6056,9506.0
2020-09-02 12:30:00,110.07,110.2,109.97,110.03,9299.0,108.5168,108.645,108.4182,108.4774,9299.0
2020-09-02 13:00:00,110.01,110.01,109.52,109.62,9151.0,108.4577,108.4577,107.9746,108.0732,9151.0
2020-09-02 13:30:00,109.63,110.28,109.52,110.09,13144.0,108.083,108.7239,107.9746,108.5365,13144.0
2020-09-02 14:00:00,110.07,110.38,109.95,110.37,8589.0,108.5168,108.8225,108.3985,108.8126,8589.0
2020-09-02 14:30:00,110.33,110.78,110.13,110.72,8211.0,108.7732,109.2168,108.576,109.1577,8211.0
2020-09-02 15:00:00,110.72,110.85,110.52,110.74,7828.0,109.1577,109.2858,108.9605,109.1774,7828.0
2020-09-02 15:30:00,110.78,111.3,110.74,110.93,36645.0,109.2168,109.7295,109.1774,109.3647,36645.0
2020-09-03 09:30:00,110.44,111.55,109.99,111.38,13518.0,108.8816,109.9759,108.438,109.8083,13518.0
2020-09-03 10:00:00,111.07,111.07,110.21,110.36,4953.0,109.5027,109.5027,108.6549,108.8027,4953.0
2020-09-03 10:30:00,110.26,110.3,109.64,109.64,5438.0,108.7041,108.7436,108.0929,108.0929,5438.0
2020-09-03 11:00:00,109.68,109.68,107.57,108.08,8919.0,108.1323,108.1323,106.0521,106.5549,8919.0
2020-09-03 11:30:00,108.02,109.3,107.84,109.1,4500.0,106.4958,107.7577,106.3183,107.5605,4500.0
2020-09-03 12:00:00,109.24,109.4,108.91,109.23,4300.0,107.6985,107.8563,107.3732,107.6887,4300.0
2020-09-03 12:30:00,109.17,109.26,108.51,108.54,5749.0,107.6295,107.7183,106.9788,107.0084,5749.0
2020-09-03 13:00:00,108.39,108.8,108.24,108.71,5100.0,106.8605,107.2647,106.7127,107.176,5100.0
2020-09-03 13:30:00,108.76,108.76,107.89,108.19,39550.0,107.2253,107.2253,106.3676,106.6634,39550.0
2020-09-03 14:00:00,108.06,108.27,107.94,108.27,23763.0,106.5352,106.7422,106.4169,106.7422,23763.0
2020-09-03 14:30:00,108.19,108.84,108.09,108.09,4700.0,106.6634,107.3042,106.5648,106.5648,4700.0
2020-09-03 15:00:00,107.99,108.01,107.39,107.66,9610.0,106.4662,106.4859,105.8746,106.1408,9610.0
2020-09-03 15:30:00,107.66,108.38,107.5,108.03,30931.0,106.1408,106.8507,105.9831,106.5056,30931.0
2020-09-04 09:30:00,110.21,110.21,109.17,109.18,5064.0,108.6549,108.6549,107.6295,107.6394,5064.0
2020-09-04 10:00:00,109.19,109.88,108.69,108.7,6500.0,107.6492,108.3295,107.1563,107.1662,6500.0
2020-09-04 10:30:00,108.81,109.0,107.38,108.07,7364.0,107.2746,107.4619,105.8648,106.545,7364.0
2020-09-04 11:00:00,108.06,108.17,107.58,107.96,6528.0,106.5352,106.6436,106.062,106.4366,6528.0
2020-09-04 11:30:00,108.07,108.42,107.81,108.17,8804.0,106.545,106.8901,106.2887,106.6436,8804.0
2020-09-04 12:00:00,108.26,108.7,108.17,108.66,6546.0,106.7324,107.1662,106.6436,107.1267,6546.0
2020-09-04 12:30:00,108.61,109.22,108.55,109.03,9309.0,107.0774,107.6788,107.0183,107.4915,9309.0
2020-09-04 13:00:00,108.97,108.97,108.43,108.73,6538.0,107.4323,107.4323,106.9,107.1957,6538.0
2020-09-04 13:30:00,108.23,108.34,107.94,108.26,5815.0,106.7028,106.8112,106.4169,106.7324,5815.0
2020-09-04 14:00:00,108.29,108.64,108.09,108.61,6164.0,106.7619,107.107,106.5648,107.0774,6164.0
2020-09-04 14:30:00,108.57,109.17,108.5,109.17,5948.0,107.038,107.6295,106.969,107.6295,5948.0
2020-09-04 15:00:00,109.1,109.1,108.62,108.85,7435.0,107.5605,107.5605,107.0873,107.314,7435.0
2020-09-04 15:30:00,108.72,108.83,108.16,108.3,29870.0,107.1859,107.2943,106.6338,106.7718,29870.0
2020-09-08 09:30:00,107.24,107.24,105.25,106.64,19064.0,105.7268,105.7268,103.7648,105.1352,19064.0
2020-09-08 10:00:00,106.74,107.11,105.59,107.11,21401.0,105.2338,105.5986,104.1,105.5986,21401.0
2020-09-08 10:30:00,107.52,107.81,106.65,106.77,8426.0,106.0028,106.2887,105.1451,105.2634,8426.0
2020-09-08 11:00:00,106.51,107.21,106.51,106.75,6000.0,105.0071,105.6972,105.0071,105.2437,6000.0
2020-09-08 11:30:00,106.61,106.8,106.12,106.56,6396.0,105.1057,105.293,104.6226,105.0564,6396.0
2020-09-08 12:00:00,106.7,107.37,106.57,107.13,9792.0,105.1944,105.8549,105.0662,105.6183,9792.0
2020-09-08 12:30:00,107.17,107.54,107.05,107.45,5000.0,105.6577,106.0225,105.5394,105.9338,5000.0
2020-09-08 13:00:00,107.45,107.84,107.3,107.53,5444.0,105.9338,106.3183,105.7859,106.0127,5444.0
2020-09-08 13:30:00,107.44,107.73,107.4,107.57,5319.0,105.9239,106.2098,105.8845,106.0521,5319.0
2020-09-08 14:00:00,107.56,107.59,106.51,106.51,8942.0,106.0422,106.0718,105.0071,105.0071,8942.0
2020-09-08 14:30:00,106.53,106.53,105.73,106.24,9278.0,105.0268,105.0268,104.2381,104.7409,9278.0
2020-09-08 15:00:00,106.25,106.28,105.58,106.13,11805.0,104.7507,104.7803,104.0902,104.6324,11805.0
2020-09-08 15:30:00,106.14,106.2,105.25,105.26,79451.0,104.6423,104.7014,103.7648,103.7747,79451.0
2020-09-09 09:30:00,105.63,106.52,105.3,105.95,8426.0,104.1395,105.0169,103.8141,104.455,8426.0
2020-09-09 10:00:00,106.12,106.66,105.75,105.77,13993.0,104.6226,105.1549,104.2578,104.2775,13993.0
2020-09-09 10:30:00,105.74,105.84,105.08,105.08,11636.0,104.2479,104.3465,103.5972,103.5972,11636.0
2020-09-09 11:00:00,105.33,105.8,105.09,105.26,17404.0,103.8437,104.3071,103.6071,103.7747,17404.0
2020-09-09 11:30:00,105.31,105.78,105.26,105.4,8934.0,103.824,104.2874,103.7747,103.9127,8934.0
2020-09-09 12:00:00,105.43,105.6,105.34,105.39,36858.0,103.9423,104.1099,103.8536,103.9029,36858.0
2020-09-09 12:30:00,105.35,105.5,105.27,105.5,15268.0,103.8634,104.0113,103.7846,104.0113,15268.0
2020-09-09 13:00:00,105.47,106.24,105.47,106.09,11679.0,103.9817,104.7409,103.9817,104.593,11679.0
2020-09-09 13:30:00,106.11,106.42,106.02,106.3,16812.0,104.6127,104.9183,104.524,104.8,16812.0
2020-09-09 14:00:00,106.33,106.43,106.0,106.12,13244.0,104.8296,104.9282,104.5043,104.6226,13244.0
2020-09-09 14:30:00,106.19,106.37,106.12,106.25,8774.0,104.6916,104.869,104.6226,104.7507,8774.0
2020-09-09 15:00:00,106.29,106.73,106.23,106.69,9456.0,104.7902,105.224,104.731,105.1845,9456.0
2020-09-09 15:30:00,106.71,106.76,106.09,106.16,33806.0,105.2042,105.2535,104.593,104.662,33806.0
2020-09-10 09:30:00,106.82,107.3,106.0,106.84,9534.0,105.3127,105.7859,104.5043,105.3324,9534.0
2020-09-10 10:00:00,106.76,107.66,106.32,106.32,12008.0,105.2535,106.1408,104.8197,104.8197,12008.0
2020-09-10 10:30:00,106.45,106.6,105.59,105.92,10801.0,104.9479,105.0958,104.1,104.4254,10801.0
2020-09-10 11:00:00,105.94,106.55,105.8,106.45,9811.0,104.4451,105.0465,104.3071,104.9479,9811.0
2020-09-10 11:30:00,106.47,106.65,106.2,106.28,12970.0,104.9676,105.1451,104.7014,104.7803,12970.0
2020-09-10 12:00:00,106.25,106.61,106.09,106.09,9571.0,104.7507,105.1057,104.593,104.593,9571.0
2020-09-10 12:30:00,106.26,106.31,105.55,105.97,7821.0,104.7606,104.8099,104.0606,104.4747,7821.0
2020-09-10 13:00:00,105.94,106.4,105.82,106.03,6867.0,104.4451,104.8986,104.3268,104.5338,6867.0
2020-09-10 13:30:00,106.03,106.2,105.9,105.94,14510.0,104.5338,104.7014,104.4057,104.4451,14510.0
2020-09-10 14:00:00,105.92,106.34,105.22,105.24,10558.0,104.4254,104.8395,103.7353,103.755,10558.0
2020-09-10 14:30:00,105.29,105.53,105.08,105.48,9068.0,103.8043,104.0409,103.5972,103.9916,9068.0
2020-09-10 15:00:00,105.53,105.53,104.04,104.57,30384.0,104.0409,104.0409,102.5719,103.0944,30384.0
2020-09-10 15:30:00,104.46,105.19,104.35,104.4,52392.0,102.986,103.7057,102.8775,102.9268,52392.0
2020-09-11 09:30:00,104.74,105.4,104.32,104.74,7051.0,103.262,103.9127,102.848,103.262,7051.0
2020-09-11 10:00:00,104.82,106.21,104.82,105.81,10299.0,103.3409,104.7113,103.3409,104.3169,10299.0
2020-09-11 10:30:00,105.73,105.81,105.0,105.0,9759.0,104.2381,104.3169,103.5184,103.5184,9759.0
2020-09-11 11:00:00,105.04,105.67,104.87,105.5,9232.0,103.5578,104.1789,103.3902,104.0113,9232.0
2020-09-11 11:30:00,105.5,105.5,104.95,105.14,9915.0,104.0113,104.0113,103.4691,103.6564,9915.0
2020-09-11 12:00:00,104.98,105.36,104.85,105.1,9418.0,103.4987,103.8733,103.3705,103.617,9418.0
2020-09-11 12:30:00,105.06,105.06,104.55,104.58,14578.0,103.5775,103.5775,103.0747,103.1043,14578.0
2020-09-11 13:00:00,104.64,104.68,104.29,104.47,17223.0,103.1634,103.2029,102.8184,102.9958,17223.0
2020-09-11 13:30:00,104.48,104.8,104.35,104.59,13524.0,103.0057,103.3212,102.8775,103.1142,13524.0
2020-09-11 14:00:00,104.47,104.95,104.36,104.8,14018.0,102.9958,103.4691,102.8874,103.3212,14018.0
2020-09-11 14:30:00,104.66,105.04,104.65,104.8,13101.0,103.1832,103.5578,103.1733,103.3212,13101.0
2020-09-11 15:00:00,104.76,105.21,104.59,105.21,12499.0,103.2818,103.7254,103.1142,103.7254,12499.0
2020-09-11 15:30:00,105.21,105.21,104.36,104.4,85089.0,103.7254,103.7254,102.8874,102.9268,85089.0
2020-09-14 09:30:00,105.36,105.86,104.99,105.86,5989.0,103.8733,104.3662,103.5085,104.3662,5989.0
2020-09-14 10:00:00,106.17,106.2,105.78,106.0,11121.0,104.6719,104.7014,104.2874,104.5043,11121.0
2020-09-14 10:30:00,105.91,105.91,105.28,105.28,7057.0,104.4155,104.4155,103.7944,103.7944,7057.0
2020-09-14 11:00:00,105.34,105.34,104.89,105.15,6831.0,103.8536,103.8536,103.4099,103.6663,6831.0
2020-09-14 11:30:00,105.13,105.4,104.93,104.93,10070.0,103.6465,103.9127,103.4494,103.4494,10070.0
2020-09-14 12:00:00,104.9,105.19,104.81,105.19,7744.0,103.4198,103.7057,103.3311,103.7057,7744.0
2020-09-14 12:30:00,105.24,105.37,105.09,105.27,8641.0,103.755,103.8831,103.6071,103.7846,8641.0
2020-09-14 13:00:00,105.31,105.35,104.94,104.97,8314.0,103.824,103.8634,103.4592,103.4888,8314.0
2020-09-14 13:30:00,104.96,104.96,104.67,104.72,6800.0,103.4789,103.4789,103.193,103.2423,6800.0
2020-09-14 14:00:00,104.73,105.0,104.63,104.77,12230.0,103.2522,103.5184,103.1536,103.2916,12230.0
2020-09-14 14:30:00,104.77,104.99,104.65,104.93,11904.0,103.2916,103.5085,103.1733,103.4494,11904.0
2020-09-14 15:00:00,104.9,104.91,104.4,104.5,31353.0,103.4198,103.4296,102.9268,103.0254,31353.0
2020-09-14 15:30:00,104.54,105.01,104.39,104.48,65306.0,103.0649,103.5282,102.917,103.0057,65306.0
2020-09-15 09:30:00,104.98,105.49,103.01,103.1,22392.0,103.4987,104.0015,101.5565,101.6452,22392.0
2020-09-15 10:00:00,103.01,104.15,102.86,104.12,19601.0,101.5565,102.6804,101.4086,102.6508,19601.0
2020-09-15 10:30:00,104.19,105.16,103.96,105.16,21669.0,102.7198,103.6761,102.493,103.6761,21669.0
2020-09-15 11:00:00,105.18,105.37,104.5,104.83,19369.0,103.6958,103.8831,103.0254,103.3508,19369.0
2020-09-15 11:30:00,104.79,104.93,104.48,104.66,18274.0,103.3113,103.4494,103.0057,103.1832,18274.0
2020-09-15 12:00:00,104.65,104.79,104.54,104.65,22279.0,103.1733,103.3113,103.0649,103.1733,22279.0
2020-09-15 12:30:00,104.65,104.87,104.59,104.86,12745.0,103.1733,103.3902,103.1142,103.3803,12745.0
2020-09-15 13:00:00,104.89,105.13,104.84,105.12,6635.0,103.4099,103.6465,103.3606,103.6367,6635.0
2020-09-15 13:30:00,105.07,105.33,104.99,105.1,13188.0,103.5874,103.8437,103.5085,103.617,13188.0
2020-09-15 14:00:00,105.11,105.46,105.1,105.46,15132.0,103.6268,103.9719,103.617,103.9719,15132.0
2020-09-15 14:30:00,105.46,105.63,105.36,105.57,7366.0,103.9719,104.1395,103.8733,104.0803,7366.0
2020-09-15 15:00:00,105.52,105.52,105.09,105.14,10010.0,104.031,104.031,103.6071,103.6564,10010.0
2020-09-15 15:30:00,105.11,105.18,104.66,105.12,52585.0,103.6268,103.6958,103.1832,103.6367,52585.0
2020-09-16 09:30:00,103.51,107.02,103.51,106.8,33619.0,102.0494,105.5099,102.0494,105.293,33619.0
2020-09-16 10:00:00,106.65,107.19,105.64,106.83,23319.0,105.1451,105.6775,104.1493,105.3225,23319.0
2020-09-16 10:30:00,106.85,107.06,106.43,106.96,12043.0,105.3423,105.5493,104.9282,105.4507,12043.0
2020-09-16 11:00:00,107.06,107.89,107.05,107.6,11199.0,105.5493,106.3676,105.5394,106.0817,11199.0
2020-09-16 11:30:00,107.56,107.56,107.0,107.2,5661.0,106.0422,106.0422,105.4901,105.6873,5661.0
2020-09-16 12:00:00,107.12,107.2,106.84,106.84,8419.0,105.6085,105.6873,105.3324,105.3324,8419.0
2020-09-16 12:30:00,106.88,107.26,106.88,106.92,6369.0,105.3718,105.7465,105.3718,105.4113,6369.0
2020-09-16 13:00:00,106.86,106.9,106.63,106.75,5530.0,105.3521,105.3916,105.1254,105.2437,5530.0
2020-09-16 13:30:00,106.72,106.74,106.47,106.52,5619.0,105.2141,105.2338,104.9676,105.0169,5619.0
2020-09-16 14:00:00,106.52,107.36,106.5,107.32,11105.0,105.0169,105.8451,104.9972,105.8056,11105.0
2020-09-16 14:30:00,107.35,107.76,107.14,107.26,10880.0,105.8352,106.2394,105.6282,105.7465,10880.0
2020-09-16 15:00:00,107.2,107.49,107.0,107.3,58533.0,105.6873,105.9732,105.4901,105.7859,58533.0
2020-09-16 15:30:00,107.29,107.78,106.7,106.9,51098.0,105.7761,106.2591,105.1944,105.3916,51098.0
2020-09-17 09:30:00,104.98,104.98,100.97,101.76,83942.0,103.4987,103.4987,99.5452,100.3241,83942.0
2020-09-17 10:00:00,101.76,104.16,101.01,104.14,80157.0,100.3241,102.6902,99.5847,102.6705,80157.0
2020-09-17 10:30:00,104.0,105.17,103.77,105.08,30898.0,102.5325,103.686,102.3057,103.5972,30898.0
2020-09-17 11:00:00,105.39,106.48,105.32,106.03,17643.0,103.9029,104.9775,103.8339,104.5338,17643.0
2020-09-17 11:30:00,106.05,106.28,105.87,106.06,18157.0,104.5536,104.7803,104.3761,104.5634,18157.0
2020-09-17 12:00:00,106.07,106.35,105.81,106.06,15933.0,104.5733,104.8493,104.3169,104.5634,15933.0
2020-09-17 12:30:00,105.98,106.66,105.93,106.66,8956.0,104.4845,105.1549,104.4352,105.1549,8956.0
2020-09-17 13:00:00,106.61,106.63,106.36,106.46,9218.0,105.1057,105.1254,104.8592,104.9578,9218.0
2020-09-17 13:30:00,106.42,106.53,106.22,106.42,9000.0,104.9183,105.0268,104.7212,104.9183,9000.0
2020-09-17 14:00:00,106.46,106.82,106.42,106.43,12124.0,104.9578,105.3127,104.9183,104.9282,12124.0
2020-09-17 14:30:00,106.42,106.42,106.04,106.27,16405.0,104.9183,104.9183,104.5437,104.7704,16405.0
2020-09-17 15:00:00,106.23,106.34,105.84,106.17,15749.0,104.731,104.8395,104.3465,104.6719,15749.0
2020-09-17 15:30:00,106.1,106.79,105.85,106.25,67008.0,104.6028,105.2831,104.3564,104.7507,67008.0
2020-09-18 09:30:00,106.44,107.74,106.04,106.04,33381.0,104.9381,106.2197,104.5437,104.5437,33381.0
2020-09-18 10:00:00,106.02,106.72,105.6,106.69,10351.0,104.524,105.2141,104.1099,105.1845,10351.0
2020-09-18 10:30:00,106.61,106.61,105.55,105.86,14002.0,105.1057,105.1057,104.0606,104.3662,14002.0
2020-09-18 11:00:00,105.96,106.24,105.56,105.61,9132.0,104.4648,104.7409,104.0705,104.1198,9132.0
2020-09-18 11:30:00,105.58,105.58,105.18,105.2,7190.0,104.0902,104.0902,103.6958,103.7155,7190.0
2020-09-18 12:00:00,105.19,105.22,104.21,104.42,15440.0,103.7057,103.7353,102.7395,102.9466,15440.0
2020-09-18 12:30:00,104.45,104.65,104.12,104.33,20179.0,102.9761,103.1733,102.6508,102.8578,20179.0
2020-09-18 13:00:00,104.36,104.85,104.23,104.23,12221.0,102.8874,103.3705,102.7592,102.7592,12221.0
2020-09-18 13:30:00,104.1,104.33,103.76,104.33,11847.0,102.6311,102.8578,102.2959,102.8578,11847.0
2020-09-18 14:00:00,104.32,104.49,104.04,104.36,10274.0,102.848,103.0156,102.5719,102.8874,10274.0
2020-09-18 14:30:00,104.35,104.41,104.13,104.36,11936.0,102.8775,102.9367,102.6606,102.8874,11936.0
2020-09-18 15:00:00,104.39,104.46,104.04,104.16,12194.0,102.917,102.986,102.5719,102.6902,12194.0
2020-09-18 15:30:00,104.22,104.3,103.4,103.84,97021.0,102.7494,102.8282,101.9409,102.3747,97021.0
2020-09-21 09:30:00,101.22,101.42,99.46,99.96,30074.0,99.7917,99.9889,98.0565,98.5495,30074.0
2020-09-21 10:00:00,100.0,100.11,98.43,98.78,17276.0,98.5889,98.6974,97.0411,97.3861,17276.0
2020-09-21 10:30:00,98.79,98.99,97.88,98.72,21508.0,97.396,97.5932,96.4988,97.327,21508.0
2020-09-21 11:00:00,98.68,99.0,97.8,98.06,15450.0,97.2875,97.603,96.42,96.6763,15450.0
2020-09-21 11:30:00,98.01,98.7,97.92,98.44,9925.0,96.627,97.3073,96.5383,97.0509,9925.0
2020-09-21 12:00:00,98.42,98.71,98.23,98.44,13788.0,97.0312,97.3171,96.8439,97.0509,13788.0
2020-09-21 12:30:00,98.4,98.43,97.93,98.33,18335.0,97.0115,97.0411,96.5481,96.9425,18335.0
2020-09-21 13:00:00,98.32,98.6,98.11,98.31,12073.0,96.9326,97.2087,96.7256,96.9228,12073.0
2020-09-21 13:30:00,98.33,98.58,98.19,98.48,12217.0,96.9425,97.189,96.8045,97.0904,12217.0
2020-09-21 14:00:00,98.47,98.84,98.27,98.75,10115.0,97.0805,97.4453,96.8833,97.3566,10115.0
2020-09-21 14:30:00,98.77,98.88,98.4,98.77,9153.0,97.3763,97.4847,97.0115,97.3763,9153.0
2020-09-21 15:00:00,98.77,99.42,98.67,99.37,19620.0,97.3763,98.0171,97.2777,97.9678,19620.0
2020-09-21 15:30:00,99.4,99.92,99.04,99.09,100740.0,97.9974,98.5101,97.6425,97.6918,100740.0
2020-09-22 09:30:00,99.0,99.97,98.89,99.22,28455.0,97.603,98.5593,97.4946,97.8199,28455.0
2020-09-22 10:00:00,99.06,100.57,98.9,100.57,12552.0,97.6622,99.1509,97.5044,99.1509,12552.0
2020-09-22 10:30:00,100.56,100.63,99.52,99.52,10241.0,99.141,99.21,98.1157,98.1157,10241.0
2020-09-22 11:00:00,99.6,99.6,99.22,99.22,18661.0,98.1946,98.1946,97.8199,97.8199,18661.0
2020-09-22 11:30:00,99.22,99.47,98.82,99.45,10182.0,97.8199,98.0664,97.4256,98.0467,10182.0
2020-09-22 12:00:00,99.42,99.68,99.33,99.47,11920.0,98.0171,98.2734,97.9284,98.0664,11920.0
2020-09-22 12:30:00,99.45,99.46,99.19,99.25,9205.0,98.0467,98.0565,97.7904,97.8495,9205.0
2020-09-22 13:00:00,99.26,99.82,99.22,99.72,6476.0,97.8594,98.4115,97.8199,98.3129,6476.0
2020-09-22 13:30:00,99.8,100.08,99.73,100.08,13227.0,98.3917,98.6678,98.3227,98.6678,13227.0
2020-09-22 14:00:00,100.1,100.54,100.1,100.52,12501.0,98.6875,99.1213,98.6875,99.1016,12501.0
2020-09-22 14:30:00,100.62,100.89,100.42,100.63,11313.0,99.2002,99.4664,99.003,99.21,11313.0
2020-09-22 15:00:00,100.7,100.8,100.45,100.79,14026.0,99.279,99.3776,99.0326,99.3678,14026.0
2020-09-22 15:30:00,100.83,101.53,100.2,100.66,122005.0,99.4072,100.0973,98.7861,99.2396,122005.0
2020-09-23 09:30:00,100.57,102.52,100.57,101.85,17968.0,99.1509,101.0734,99.1509,100.4128,17968.0
2020-09-23 10:00:00,101.78,101.78,100.4,100.49,28043.0,100.3438,100.3438,98.9833,99.072,28043.0
2020-09-23 10:30:00,100.38,101.09,99.98,101.09,23585.0,98.9636,99.6635,98.5692,99.6635,23585.0
2020-09-23 11:00:00,101.08,101.12,100.24,100.29,10018.0,99.6537,99.6931,98.8255,98.8748,10018.0
2020-09-23 11:30:00,100.25,100.33,99.33,99.63,23458.0,98.8354,98.9143,97.9284,98.2241,23458.0
2020-09-23 12:00:00,99.62,99.96,99.55,99.68,19229.0,98.2143,98.5495,98.1453,98.2734,19229.0
2020-09-23 12:30:00,99.69,99.7,99.33,99.63,20069.0,98.2833,98.2932,97.9284,98.2241,20069.0
2020-09-23 13:00:00,99.63,99.9,99.58,99.63,21906.0,98.2241,98.4903,98.1748,98.2241,21906.0
2020-09-23 13:30:00,99.65,99.7,99.29,99.45,27946.0,98.2439,98.2932,97.8889,98.0467,27946.0
2020-09-23 14:00:00,99.43,99.43,98.84,99.04,72985.0,98.027,98.027,97.4453,97.6425,72985.0
2020-09-23 14:30:00,99.08,99.23,98.4,98.45,24148.0,97.6819,97.8298,97.0115,97.0608,24148.0
2020-09-23 15:00:00,98.49,98.52,98.05,98.28,17278.0,97.1002,97.1298,96.6664,96.8932,17278.0
2020-09-23 15:30:00,98.43,98.65,97.67,98.1,120970.0,97.0411,97.258,96.2918,96.7157,120970.0
2020-09-24 09:30:00,97.54,98.78,96.25,98.06,21538.0,96.1636,97.3861,94.8918,96.6763,21538.0
2020-09-24 10:00:00,98.27,99.43,98.14,98.45,19153.0,96.8833,98.027,96.7552,97.0608,19153.0
2020-09-24 10:30:00,98.63,98.83,98.12,98.83,18090.0,97.2383,97.4354,96.7355,97.4354,18090.0
2020-09-24 11:00:00,98.77,99.16,98.64,99.01,8903.0,97.3763,97.7608,97.2481,97.6129,8903.0
2020-09-24 11:30:00,99.08,99.4,98.94,99.25,9777.0,97.6819,97.9974,97.5439,97.8495,9777.0
2020-09-24 12:00:00,99.3,99.31,98.82,98.91,20068.0,97.8988,97.9087,97.4256,97.5143,20068.0
2020-09-24 12:30:00,98.88,98.88,98.38,98.8,14769.0,97.4847,97.4847,96.9918,97.4059,14769.0
2020-09-24 13:00:00,98.81,99.89,98.81,99.83,16134.0,97.4157,98.4805,97.4157,98.4213,16134.0
2020-09-24 13:30:00,99.94,100.02,99.25,99.25,20454.0,98.5298,98.6086,97.8495,97.8495,20454.0
2020-09-24 14:00:00,99.27,99.51,98.92,99.13,10933.0,97.8692,98.1058,97.5242,97.7312,10933.0
2020-09-24 14:30:00,99.13,99.28,98.46,98.46,8851.0,97.7312,97.8791,97.0707,97.0707,8851.0
2020-09-24 15:00:00,98.55,98.9,98.3,98.42,13342.0,97.1594,97.5044,96.9129,97.0312,13342.0
2020-09-24 15:30:00,98.39,98.44,97.57,97.65,106207.0,97.0016,97.0509,96.1932,96.2721,106207.0
2020-09-25 09:30:00,96.68,98.15,96.42,97.64,20206.0,95.3158,96.765,95.0594,96.2622,20206.0
2020-09-25 10:00:00,97.49,97.6,96.58,97.08,23106.0,96.1143,96.2228,95.2172,95.7101,23106.0
2020-09-25 10:30:00,97.08,97.76,96.77,97.38,21882.0,95.7101,96.3805,95.4045,96.0059,21882.0
2020-09-25 11:00:00,97.46,97.77,97.2,97.53,20064.0,96.0848,96.3904,95.8284,96.1538,20064.0
2020-09-25 11:30:00,97.56,97.81,97.43,97.64,14309.0,96.1834,96.4298,96.0552,96.2622,14309.0
2020-09-25 12:00:00,97.63,98.02,97.56,97.81,11017.0,96.2524,96.6369,96.1834,96.4298,11017.0
2020-09-25 12:30:00,97.86,98.39,97.72,98.37,7554.0,96.4791,97.0016,96.3411,96.9819,7554.0
2020-09-25 13:00:00,98.42,98.43,97.99,98.07,27199.0,97.0312,97.0411,96.6073,96.6862,27199.0
2020-09-25 13:30:00,98.07,98.14,97.75,97.83,16040.0,96.6862,96.7552,96.3707,96.4495,16040.0
2020-09-25 14:00:00,97.9,98.04,97.59,97.76,12027.0,96.5186,96.6566,96.2129,96.3805,12027.0
2020-09-25 14:30:00,97.73,97.76,97.16,97.24,44233.0,96.351,96.3805,95.789,95.8679,44233.0
2020-09-25 15:00:00,97.28,97.83,97.26,97.54,28463.0,95.9073,96.4495,95.8876,96.1636,28463.0
2020-09-25 15:30:00,97.57,97.57,97.08,97.18,92511.0,96.1932,96.1932,95.7101,95.8087,92511.0
2020-09-28 09:30:00,99.02,101.15,99.02,101.12,18692.0,97.6228,99.7227,97.6228,99.6931,18692.0
2020-09-28 10:00:00,100.85,101.54,100.0,101.25,29441.0,99.4269,100.1072,98.5889,99.8213,29441.0
2020-09-28 10:30:00,101.3,102.64,101.23,101.39,78731.0,99.8706,101.1917,99.8016,99.9593,78731.0
2020-09-28 11:00:00,101.44,102.04,101.28,101.83,29528.0,100.0086,100.6001,99.8509,100.3931,29528.0
2020-09-28 11:30:00,101.86,101.99,101.3,101.51,17168.0,100.4227,100.5508,99.8706,100.0776,17168.0
2020-09-28 12:00:00,101.47,101.94,101.38,101.7,15569.0,100.0382,100.5015,99.9495,100.2649,15569.0
2020-09-28 12:30:00,101.72,102.02,101.54,101.68,10898.0,100.2847,100.5804,100.1072,100.2452,10898.0
2020-09-28 13:00:00,101.64,101.64,100.95,100.98,15532.0,100.2058,100.2058,99.5255,99.5551,15532.0
2020-09-28 13:30:00,101.06,101.17,100.65,100.77,15966.0,99.634,99.7424,99.2298,99.3481,15966.0
2020-09-28 14:00:00,100.8,100.86,100.58,100.7,47428.0,99.3776,99.4368,99.1607,99.279,47428.0
2020-09-28 14:30:00,100.7,101.32,100.7,101.1,20299.0,99.279,99.8903,99.279,99.6734,20299.0
2020-09-28 15:00:00,101.1,101.26,100.99,101.17,20960.0,99.6734,99.8311,99.565,99.7424,20960.0
2020-09-28 15:30:00,101.15,101.69,100.93,101.57,82290.0,99.7227,100.2551,99.5058,100.1368,82290.0
2020-09-29 09:30:00,101.4,102.14,100.78,101.57,15990.0,99.9692,100.6987,99.3579,100.1368,15990.0
2020-09-29 10:00:00,101.69,102.48,101.44,101.72,52788.0,100.2551,101.0339,100.0086,100.2847,52788.0
2020-09-29 10:30:00,101.65,101.85,100.98,101.07,8806.0,100.2156,100.4128,99.5551,99.6438,8806.0
2020-09-29 11:00:00,101.07,101.07,100.62,100.85,25042.0,99.6438,99.6438,99.2002,99.4269,25042.0
2020-09-29 11:30:00,100.83,101.23,100.61,100.78,12425.0,99.4072,99.8016,99.1903,99.3579,12425.0
2020-09-29 12:00:00,100.77,101.05,100.47,101.02,7752.0,99.3481,99.6241,99.0523,99.5945,7752.0
2020-09-29 12:30:00,101.09,101.22,100.86,101.2,8878.0,99.6635,99.7917,99.4368,99.772,8878.0
2020-09-29 13:00:00,101.2,101.45,100.75,101.45,8813.0,99.772,100.0185,99.3283,100.0185,8813.0
2020-09-29 13:30:00,101.48,101.72,101.2,101.72,11046.0,100.048,100.2847,99.772,100.2847,11046.0
2020-09-29 14:00:00,101.74,102.25,101.68,102.19,13769.0,100.3044,100.8072,100.2452,100.748,13769.0
2020-09-29 14:30:00,102.18,102.29,102.09,102.22,9825.0,100.7382,100.8466,100.6494,100.7776,9825.0
2020-09-29 15:00:00,102.28,102.31,101.49,101.73,25730.0,100.8368,100.8663,100.0579,100.2945,25730.0
2020-09-29 15:30:00,101.77,101.77,100.89,100.99,54640.0,100.3339,100.3339,99.4664,99.565,54640.0
2020-09-30 09:30:00,101.65,103.06,101.44,102.79,32912.0,100.2156,101.6057,100.0086,101.3396,32912.0
2020-09-30 10:00:00,102.72,103.2,102.3,102.51,12100.0,101.2705,101.7438,100.8565,101.0635,12100.0
2020-09-30 10:30:00,102.64,103.86,102.63,103.18,24162.0,101.1917,102.3945,101.1818,101.7241,24162.0
2020-09-30 11:00:00,103.12,103.68,103.07,103.17,15284.0,101.6649,102.217,101.6156,101.7142,15284.0
2020-09-30 11:30:00,103.07,103.23,102.82,102.83,13150.0,101.6156,101.7733,101.3691,101.379,13150.0
2020-09-30 12:00:00,102.87,103.24,102.83,103.23,14732.0,101.4184,101.7832,101.379,101.7733,14732.0
2020-09-30 12:30:00,103.25,103.25,102.87,103.14,8500.0,101.7931,101.7931,101.4184,101.6846,8500.0
2020-09-30 13:00:00,103.16,103.54,102.89,103.49,7153.0,101.7043,102.079,101.4381,102.0297,7153.0
2020-09-30 13:30:00,103.51,103.56,103.21,103.3,5112.0,102.0494,102.0987,101.7536,101.8424,5112.0
2020-09-30 14:00:00,103.28,103.89,102.87,103.15,15764.0,101.8226,102.424,101.4184,101.6945,15764.0
2020-09-30 14:30:00,103.03,103.13,101.98,102.53,12737.0,101.5762,101.6748,100.541,101.0832,12737.0
2020-09-30 15:00:00,102.43,102.63,101.6,102.09,13950.0,100.9846,101.1818,100.1663,100.6494,13950.0
2020-09-30 15:30:00,102.01,102.6,101.9,102.34,63098.0,100.5706,101.1522,100.4621,100.8959,63098.0
2020-10-01 09:30:00,103.42,104.65,102.73,102.75,27399.0,101.9607,103.1733,101.2804,101.3001,27399.0
2020-10-01 10:00:00,102.68,103.6,102.52,103.17,55182.0,101.2311,102.1381,101.0734,101.7142,55182.0
2020-10-01 10:30:00,103.14,104.07,103.05,103.38,32877.0,101.6846,102.6015,101.5959,101.9212,32877.0
2020-10-01 11:00:00,103.48,103.86,103.23,103.6,24578.0,102.0198,102.3945,101.7733,102.1381,24578.0
2020-10-01 11:30:00,103.64,103.7,103.4,103.67,16124.0,102.1776,102.2367,101.9409,102.2071,16124.0
2020-10-01 12:00:00,103.6,103.69,103.2,103.61,17747.0,102.1381,102.2269,101.7438,102.148,17747.0
2020-10-01 12:30:00,103.61,103.7,103.35,103.6,11762.0,102.148,102.2367,101.8917,102.1381,11762.0
2020-10-01 13:00:00,103.64,103.65,103.05,103.21,13139.0,102.1776,102.1874,101.5959,101.7536,13139.0
2020-10-01 13:30:00,103.29,103.29,102.45,102.55,12875.0,101.8325,101.8325,101.0044,101.1029,12875.0
2020-10-01 14:00:00,102.58,103.1,102.03,102.99,14298.0,101.1325,101.6452,100.5903,101.5367,14298.0
2020-10-01 14:30:00,102.98,103.37,102.79,103.01,13424.0,101.5269,101.9114,101.3396,101.5565,13424.0
2020-10-01 15:00:00,102.98,103.12,102.04,102.18,24999.0,101.5269,101.6649,100.6001,100.7382,24999.0
2020-10-01 15:30:00,102.04,102.72,102.04,102.65,69191.0,100.6001,101.2705,100.6001,101.2015,69191.0
2020-10-02 09:30:00,100.26,102.91,100.26,102.25,21989.0,98.8453,101.4579,98.8453,100.8072,21989.0
2020-10-02 10:00:00,102.74,103.44,102.46,103.12,15249.0,101.2903,101.9804,101.0142,101.6649,15249.0
2020-10-02 10:30:00,103.06,103.26,102.65,102.98,11329.0,101.6057,101.8029,101.2015,101.5269,11329.0
2020-10-02 11:00:00,102.87,104.21,102.68,104.21,12323.0,101.4184,102.7395,101.2311,102.7395,12323.0
2020-10-02 11:30:00,104.11,104.11,103.69,103.84,8908.0,102.6409,102.6409,102.2269,102.3747,8908.0
2020-10-02 12:00:00,103.75,105.29,103.34,105.27,23542.0,102.286,103.8043,101.8818,103.7846,23542.0
2020-10-02 12:30:00,105.18,105.64,105.02,105.51,8754.0,103.6958,104.1493,103.5381,104.0212,8754.0
2020-10-02 13:00:00,105.46,105.62,104.95,105.08,39118.0,103.9719,104.1296,103.4691,103.5972,39118.0
2020-10-02 13:30:00,105.07,105.11,104.44,104.81,13777.0,103.5874,103.6268,102.9663,103.3311,13777.0
2020-10-02 14:00:00,104.78,105.71,104.73,105.53,9388.0,103.3015,104.2184,103.2522,104.0409,9388.0
2020-10-02 14:30:00,105.56,106.05,105.56,105.86,10401.0,104.0705,104.5536,104.0705,104.3662,10401.0
2020-10-02 15:00:00,105.81,105.86,105.44,105.73,19035.0,104.3169,104.3662,103.9522,104.2381,19035.0
2020-10-02 15:30:00,105.79,106.05,105.53,105.61,53860.0,104.2972,104.5536,104.0409,104.1198,53860.0
2020-10-05 09:30:00,106.99,109.38,106.6,108.77,34067.0,105.4803,107.8366,105.0958,107.2352,34067.0
2020-10-05 10:00:00,108.83,110.68,108.52,110.09,61705.0,107.2943,109.1182,106.9887,108.5365,61705.0
2020-10-05 10:30:00,110.16,110.69,109.87,110.47,20125.0,108.6056,109.1281,108.3197,108.9112,20125.0
2020-10-05 11:00:00,110.47,110.56,110.05,110.11,13972.0,108.9112,108.9999,108.4971,108.5563,13972.0
2020-10-05 11:30:00,110.04,110.23,109.78,110.06,16085.0,108.4873,108.6746,108.2309,108.507,16085.0
2020-10-05 12:00:00,110.0,110.17,109.65,109.87,16018.0,108.4478,108.6154,108.1028,108.3197,16018.0
2020-10-05 12:30:00,109.91,110.17,109.77,109.98,13188.0,108.3591,108.6154,108.2211,108.4281,13188.0
2020-10-05 13:00:00,110.04,110.08,109.73,110.06,11827.0,108.4873,108.5267,108.1816,108.507,11827.0
2020-10-05 13:30:00,110.06,110.34,109.84,109.93,9551.0,108.507,108.783,108.2901,108.3788,9551.0
2020-10-05 14:00:00,109.94,110.42,109.73,110.15,12524.0,108.3887,108.8619,108.1816,108.5957,12524.0
2020-10-05 14:30:00,110.2,110.56,110.2,110.45,12688.0,108.645,108.9999,108.645,108.8915,12688.0
2020-10-05 15:00:00,110.45,110.6,110.07,110.13,15930.0,108.8915,109.0393,108.5168,108.576,15930.0
2020-10-05 15:30:00,110.11,110.37,109.92,110.0,86453.0,108.5563,108.8126,108.3689,108.4478,86453.0
2020-10-06 09:30:00,110.75,110.75,109.36,109.37,17882.0,109.1872,109.1872,107.8168,107.8267,17882.0
2020-10-06 10:00:00,109.37,109.93,108.92,109.86,66013.0,107.8267,108.3788,107.3831,108.3098,66013.0
2020-10-06 10:30:00,109.89,110.4,108.96,110.39,12780.0,108.3394,108.8422,107.4225,108.8323,12780.0
2020-10-06 11:00:00,110.36,110.4,110.06,110.31,13564.0,108.8027,108.8422,108.507,108.7534,13564.0
2020-10-06 11:30:00,110.31,110.78,110.04,110.31,15555.0,108.7534,109.2168,108.4873,108.7534,15555.0
2020-10-06 12:00:00,110.36,110.51,110.1,110.13,9484.0,108.8027,108.9506,108.5464,108.576,9484.0
2020-10-06 12:30:00,110.09,110.7,110.09,110.56,9549.0,108.5365,109.1379,108.5365,108.9999,9549.0
2020-10-06 13:00:00,110.61,111.2,110.6,110.91,14000.0,109.0492,109.6309,109.0393,109.345,14000.0
2020-10-06 13:30:00,110.93,111.37,110.93,111.19,9969.0,109.3647,109.7985,109.3647,109.621,9969.0
2020-10-06 14:00:00,111.19,111.21,110.78,110.86,9801.0,109.621,109.6407,109.2168,109.2957,9801.0
2020-10-06 14:30:00,110.8,111.46,109.57,110.03,26069.0,109.2365,109.8872,108.0239,108.4774,26069.0
2020-10-06 15:00:00,110.0,110.0,109.14,109.92,33987.0,108.4478,108.4478,107.6,108.3689,33987.0
2020-10-06 15:30:00,109.92,110.61,109.3,109.7,80576.0,108.3689,109.0492,107.7577,108.152,80576.0
2020-10-07 09:30:00,111.38,114.76,111.32,114.22,50424.0,109.8083,113.1406,109.7492,112.6083,50424.0
2020-10-07 10:00:00,114.19,114.19,113.41,113.98,12687.0,112.5787,112.5787,111.8097,112.3717,12687.0
2020-10-07 10:30:00,113.98,114.36,113.22,113.22,20406.0,112.3717,112.7463,111.6224,111.6224,20406.0
2020-10-07 11:00:00,113.33,113.58,112.12,112.54,13570.0,111.7308,111.9773,110.5379,110.952,13570.0
2020-10-07 11:30:00,112.56,112.56,111.96,112.26,8614.0,110.9717,110.9717,110.3802,110.6759,8614.0
2020-10-07 12:00:00,112.21,112.25,111.57,111.71,23259.0,110.6266,110.6661,109.9957,110.1337,23259.0
2020-10-07 12:30:00,111.82,112.12,111.55,111.9,33500.0,110.2421,110.5379,109.9759,110.321,33500.0
2020-10-07 13:00:00,111.97,112.08,111.42,111.65,24767.0,110.39,110.4985,109.8478,110.0745,24767.0
2020-10-07 13:30:00,111.66,112.96,111.66,112.71,26117.0,110.0844,111.366,110.0844,111.1196,26117.0
2020-10-07 14:00:00,112.71,112.88,111.92,112.51,15025.0,111.1196,111.2872,110.3407,110.9224,15025.0
2020-10-07 14:30:00,112.51,112.81,112.35,112.59,25794.0,110.9224,111.2182,110.7647,111.0013,25794.0
2020-10-07 15:00:00,112.55,113.5,112.55,113.48,33862.0,110.9618,111.8984,110.9618,111.8787,33862.0
2020-10-07 15:30:00,113.48,113.66,112.94,113.29,101517.0,111.8787,112.0562,111.3463,111.6914,101517.0
2020-10-08 09:30:00,113.63,113.64,105.11,105.89,362831.0,112.0266,112.0365,103.6268,104.3958,362831.0
2020-10-08 10:00:00,105.77,107.91,104.5,106.6,160537.0,104.2775,106.3873,103.0254,105.0958,160537.0
2020-10-08 10:30:00,106.6,106.6,102.71,103.25,176149.0,105.0958,105.0958,101.2607,101.7931,176149.0
2020-10-08 11:00:00,103.45,104.35,102.29,102.58,142538.0,101.9902,102.8775,100.8466,101.1325,142538.0
2020-10-08 11:30:00,102.58,102.78,101.33,102.03,125827.0,101.1325,101.3297,99.9002,100.5903,125827.0
2020-10-08 12:00:00,102.03,103.43,101.44,103.01,129632.0,100.5903,101.9705,100.0086,101.5565,129632.0
2020-10-08 12:30:00,103.06,103.1,102.11,102.12,69831.0,101.6057,101.6452,100.6691,100.679,69831.0
2020-10-08 13:00:00,102.17,102.5,101.61,102.23,74749.0,100.7283,101.0536,100.1762,100.7875,74749.0
2020-10-08 13:30:00,102.33,103.45,102.13,103.32,110871.0,100.886,101.9902,100.6889,101.8621,110871.0
2020-10-08 14:00:00,103.33,103.38,101.8,102.36,118312.0,101.8719,101.9212,100.3635,100.9156,118312.0
2020-10-08 14:30:00,102.39,103.92,102.0,103.23,98119.0,100.9452,102.4536,100.5607,101.7733,98119.0
2020-10-08 15:00:00,103.24,103.47,102.24,102.73,94148.0,101.7832,102.01,100.7973,101.2804,94148.0
2020-10-08 15:30:00,102.73,102.73,101.18,101.53,205047.0,101.2804,101.2804,99.7523,100.0973,205047.0
2020-10-09 09:30:00,102.8,103.09,101.31,102.44,99662.0,101.3494,101.6353,99.8804,100.9945,99662.0
2020-10-09 10:00:00,102.44,103.97,102.18,102.99,53983.0,100.9945,102.5029,100.7382,101.5367,53983.0
2020-10-09 10:30:00,102.93,103.37,101.2,101.63,89240.0,101.4776,101.9114,99.772,100.1959,89240.0
2020-10-09 11:00:00,101.55,101.75,100.26,100.34,63295.0,100.1171,100.3142,98.8453,98.9241,63295.0
2020-10-09 11:30:00,100.31,101.64,100.19,101.26,47151.0,98.8945,100.2058,98.7762,99.8311,47151.0
2020-10-09 12:00:00,101.25,101.46,100.95,101.04,21207.0,99.8213,100.0283,99.5255,99.6142,21207.0
2020-10-09 12:30:00,101.02,101.4,101.0,101.02,21371.0,99.5945,99.9692,99.5748,99.5945,21371.0
2020-10-09 13:00:00,101.02,101.09,100.34,100.59,35877.0,99.5945,99.6635,98.9241,99.1706,35877.0
2020-10-09 13:30:00,100.55,100.95,100.49,100.66,38717.0,99.1312,99.5255,99.072,99.2396,38717.0
2020-10-09 14:00:00,100.69,100.69,99.78,99.98,56978.0,99.2692,99.2692,98.372,98.5692,56978.0
2020-10-09 14:30:00,100.0,100.02,99.22,99.3,45916.0,98.5889,98.6086,97.8199,97.8988,45916.0
2020-10-09 15:00:00,99.22,99.7,99.18,99.45,57132.0,97.8199,98.2932,97.7805,98.0467,57132.0
2020-10-09 15:30:00,99.45,100.0,99.29,99.63,128863.0,98.0467,98.5889,97.8889,98.2241,128863.0
2020-10-12 09:30:00,100.21,100.21,98.1,99.28,75711.0,98.796,98.796,96.7157,97.8791,75711.0
2020-10-12 10:00:00,99.28,99.6,98.57,99.36,57070.0,97.8791,98.1946,97.1791,97.958,57070.0
2020-10-12 10:30:00,99.38,99.38,98.14,98.18,18233.0,97.9777,97.9777,96.7552,96.7946,18233.0
2020-10-12 11:00:00,98.23,99.72,98.23,99.29,26186.0,96.8439,98.3129,96.8439,97.8889,26186.0
2020-10-12 11:30:00,99.29,99.83,99.27,99.64,32195.0,97.8889,98.4213,97.8692,98.234,32195.0
2020-10-12 12:00:00,99.64,99.64,99.19,99.39,18209.0,98.234,98.234,97.7904,97.9875,18209.0
2020-10-12 12:30:00,99.35,99.44,99.0,99.09,14505.0,97.9481,98.0368,97.603,97.6918,14505.0
2020-10-12 13:00:00,99.14,99.14,98.42,98.42,27254.0,97.7411,97.7411,97.0312,97.0312,27254.0
2020-10-12 13:30:00,98.43,98.46,97.78,98.13,55535.0,97.0411,97.0707,96.4002,96.7453,55535.0
2020-10-12 14:00:00,98.09,98.1,97.21,97.26,54201.0,96.7059,96.7157,95.8383,95.8876,54201.0
2020-10-12 14:30:00,97.29,97.61,97.26,97.52,37442.0,95.9172,96.2326,95.8876,96.1439,37442.0
2020-10-12 15:00:00,97.52,97.85,97.38,97.61,37601.0,96.1439,96.4693,96.0059,96.2326,37601.0
2020-10-12 15:30:00,97.63,97.88,97.34,97.58,118282.0,96.2524,96.4988,95.9665,96.2031,118282.0
2020-10-13 09:30:00,97.27,98.11,97.1,98.08,40360.0,95.8974,96.7256,95.7298,96.696,40360.0
2020-10-13 10:00:00,98.18,98.4,97.12,97.74,30292.0,96.7946,97.0115,95.7496,96.3608,30292.0
2020-10-13 10:30:00,97.71,97.91,96.65,96.98,150097.0,96.3312,96.5284,95.2862,95.6115,150097.0
2020-10-13 11:00:00,96.97,97.46,96.96,97.19,22925.0,95.6017,96.0848,95.5918,95.8186,22925.0
2020-10-13 11:30:00,97.2,97.37,97.07,97.35,17803.0,95.8284,95.996,95.7003,95.9763,17803.0
2020-10-13 12:00:00,97.34,97.61,97.21,97.51,34850.0,95.9665,96.2326,95.8383,96.1341,34850.0
2020-10-13 12:30:00,97.51,98.03,97.4,97.68,79421.0,96.1341,96.6467,96.0256,96.3017,79421.0
2020-10-13 13:00:00,97.73,97.76,97.22,97.55,24085.0,96.351,96.3805,95.8482,96.1735,24085.0
2020-10-13 13:30:00,97.54,97.6,97.11,97.16,60148.0,96.1636,96.2228,95.7397,95.789,60148.0
2020-10-13 14:00:00,97.13,97.42,97.06,97.16,39994.0,95.7594,96.0453,95.6904,95.789,39994.0
2020-10-13 14:30:00,97.16,97.34,97.0,97.19,32494.0,95.789,95.9665,95.6313,95.8186,32494.0
2020-10-13 15:00:00,97.17,97.38,97.14,97.2,72220.0,95.7989,96.0059,95.7693,95.8284,72220.0
2020-10-13 15:30:00,97.23,97.4,96.8,96.98,111511.0,95.858,96.0256,95.4341,95.6115,111511.0
2020-10-14 09:30:00,96.9,98.52,96.9,98.25,29517.0,95.5327,97.1298,95.5327,96.8636,29517.0
2020-10-14 10:00:00,98.44,98.72,98.09,98.11,36755.0,97.0509,97.327,96.7059,96.7256,36755.0
2020-10-14 10:30:00,98.16,98.52,97.68,97.7,28188.0,96.7749,97.1298,96.3017,96.3214,28188.0
2020-10-14 11:00:00,97.63,97.85,97.48,97.62,29249.0,96.2524,96.4693,96.1045,96.2425,29249.0
2020-10-14 11:30:00,97.62,97.74,97.14,97.15,44409.0,96.2425,96.3608,95.7693,95.7791,44409.0
2020-10-14 12:00:00,97.23,97.63,97.22,97.35,21121.0,95.858,96.2524,95.8482,95.9763,21121.0
2020-10-14 12:30:00,97.36,97.57,97.21,97.54,10724.0,95.9862,96.1932,95.8383,96.1636,10724.0
2020-10-14 13:00:00,97.56,97.66,97.37,97.37,19846.0,96.1834,96.2819,95.996,95.996,19846.0
2020-10-14 13:30:00,97.42,97.52,97.01,97.05,19529.0,96.0453,96.1439,95.6411,95.6806,19529.0
2020-10-14 14:00:00,97.05,97.22,97.02,97.1,15369.0,95.6806,95.8482,95.651,95.7298,15369.0
2020-10-14 14:30:00,97.1,97.55,96.95,97.51,18929.0,95.7298,96.1735,95.582,96.1341,18929.0
2020-10-14 15:00:00,97.51,97.62,97.38,97.44,39042.0,96.1341,96.2425,96.0059,96.065,39042.0
2020-10-14 15:30:00,97.47,97.56,96.77,96.83,67526.0,96.0946,96.1834,95.4045,95.4637,67526.0
2020-10-15 09:30:00,95.32,96.2,94.54,95.89,27710.0,93.975,94.8425,93.206,94.5369,27710.0
2020-10-15 10:00:00,95.81,95.97,95.33,95.53,81659.0,94.458,94.6158,93.9848,94.182,81659.0
2020-10-15 10:30:00,95.53,95.68,94.37,95.11,84818.0,94.182,94.3299,93.0384,93.7679,84818.0
2020-10-15 11:00:00,95.01,95.24,94.73,95.08,36884.0,93.6693,93.8961,93.3933,93.7383,36884.0
2020-10-15 11:30:00,95.1,95.92,95.1,95.46,60380.0,93.7581,94.5665,93.7581,94.113,60380.0
2020-10-15 12:00:00,95.52,95.56,95.27,95.54,24248.0,94.1721,94.2116,93.9257,94.1919,24248.0
2020-10-15 12:30:00,95.51,95.58,95.3,95.5,27038.0,94.1623,94.2313,93.9552,94.1524,27038.0
2020-10-15 13:00:00,95.51,95.62,95.37,95.49,42385.0,94.1623,94.2707,94.0243,94.1426,42385.0
2020-10-15 13:30:00,95.52,95.58,95.39,95.45,20360.0,94.1721,94.2313,94.044,94.1031,20360.0
2020-10-15 14:00:00,95.51,95.68,95.3,95.4,92589.0,94.1623,94.3299,93.9552,94.0538,92589.0
2020-10-15 14:30:00,95.41,95.55,95.28,95.51,29333.0,94.0637,94.2017,93.9355,94.1623,29333.0
2020-10-15 15:00:00,95.49,95.62,95.42,95.52,143497.0,94.1426,94.2707,94.0736,94.1721,143497.0
2020-10-15 15:30:00,95.5,95.7,95.25,95.54,127776.0,94.1524,94.3496,93.9059,94.1919,127776.0
2020-10-16 09:30:00,96.0,96.75,95.01,95.18,37975.0,94.7759,95.5163,93.7985,93.9664,37975.0
2020-10-16 10:00:00,95.19,95.19,94.05,94.7,50864.0,93.9762,93.9762,92.8508,93.4925,50864.0
2020-10-16 10:30:00,94.66,95.42,94.45,94.92,62794.0,93.453,94.2033,93.2457,93.7097,62794.0
2020-10-16 11:00:00,94.87,95.21,94.84,94.99,43829.0,93.6603,93.996,93.6307,93.7788,43829.0
2020-10-16 11:30:00,94.99,95.52,94.93,95.31,115506.0,93.7788,94.302,93.7195,94.0947,115506.0
2020-10-16 12:00:00,95.33,95.41,95.06,95.29,39230.0,94.1144,94.1934,93.8479,94.075,39230.0
2020-10-16 12:30:00,95.3,95.3,94.42,94.83,36096.0,94.0848,94.0848,93.216,93.6208,36096.0
2020-10-16 13:00:00,94.95,95.01,94.64,94.92,14748.0,93.7393,93.7985,93.4332,93.7097,14748.0
2020-10-16 13:30:00,94.97,95.07,94.87,94.9,28975.0,93.759,93.8578,93.6603,93.6899,28975.0
2020-10-16 14:00:00,94.9,95.11,94.64,94.67,97757.0,93.6899,93.8972,93.4332,93.4629,97757.0
2020-10-16 14:30:00,94.7,94.77,94.5,94.66,19626.0,93.4925,93.5616,93.295,93.453,19626.0
2020-10-16 15:00:00,94.61,94.61,94.23,94.34,18741.0,93.4036,93.4036,93.0285,93.1371,18741.0
2020-10-16 15:30:00,94.3,94.74,94.0,94.25,103122.0,93.0976,93.532,92.8014,93.0482,103122.0
2020-10-19 09:30:00,94.5,95.52,94.5,95.42,41572.0,93.295,94.302,93.295,94.2033,41572.0
2020-10-19 10:00:00,95.35,96.11,95.1,96.11,64685.0,94.1342,94.8845,93.8874,94.8845,64685.0
2020-10-19 10:30:00,96.15,97.05,95.97,96.91,32590.0,94.924,95.8125,94.7463,95.6743,32590.0
2020-10-19 11:00:00,96.86,96.88,95.25,95.49,27076.0,95.6249,95.6447,94.0355,94.2724,27076.0
2020-10-19 11:30:00,95.46,95.54,94.85,95.32,19047.0,94.2428,94.3218,93.6406,94.1046,19047.0
2020-10-19 12:00:00,95.23,95.23,94.9,95.0,15219.0,94.0157,94.0157,93.6899,93.7886,15219.0
2020-10-19 12:30:00,95.05,95.06,94.35,94.38,17640.0,93.838,93.8479,93.1469,93.1766,17640.0
2020-10-19 13:00:00,94.4,94.52,93.93,94.0,18647.0,93.1963,93.3148,92.7323,92.8014,18647.0
2020-10-19 13:30:00,93.98,94.1,93.64,93.96,19203.0,92.7817,92.9001,92.446,92.7619,19203.0
2020-10-19 14:00:00,93.94,93.98,93.52,93.98,38924.0,92.7422,92.7817,92.3275,92.7817,38924.0
2020-10-19 14:30:00,93.97,93.97,92.93,93.02,18542.0,92.7718,92.7718,91.745,91.8339,18542.0
2020-10-19 15:00:00,93.04,93.38,92.79,93.18,28206.0,91.8536,92.1893,91.6068,91.9919,28206.0
2020-10-19 15:30:00,93.22,93.64,93.0,93.47,105657.0,92.0313,92.446,91.8142,92.2782,105657.0
2020-10-20 09:30:00,94.72,95.04,93.68,93.97,22574.0,93.5122,93.8281,92.4855,92.7718,22574.0
2020-10-20 10:00:00,93.77,93.88,93.07,93.31,14571.0,92.5743,92.6829,91.8833,92.1202,14571.0
2020-10-20 10:30:00,93.32,93.46,92.96,92.96,23986.0,92.1301,92.2683,91.7747,91.7747,23986.0
2020-10-20 11:00:00,92.87,93.24,92.52,93.05,20394.0,91.6858,92.0511,91.3403,91.8635,20394.0
2020-10-20 11:30:00,93.07,93.49,93.05,93.38,53223.0,91.8833,92.2979,91.8635,92.1893,53223.0
2020-10-20 12:00:00,93.35,93.52,93.11,93.12,45774.0,92.1597,92.3275,91.9227,91.9326,45774.0
2020-10-20 12:30:00,93.12,93.86,93.08,93.84,39742.0,91.9326,92.6632,91.8931,92.6434,39742.0
2020-10-20 13:00:00,93.8,94.43,93.74,94.42,65605.0,92.604,93.2259,92.5447,93.216,65605.0
2020-10-20 13:30:00,94.5,94.77,94.29,94.37,35322.0,93.295,93.5616,93.0877,93.1667,35322.0
2020-10-20 14:00:00,94.44,94.46,94.09,94.09,20371.0,93.2358,93.2555,92.8903,92.8903,20371.0
2020-10-20 14:30:00,94.06,94.17,93.79,93.88,19622.0,92.8606,92.9692,92.5941,92.6829,19622.0
2020-10-20 15:00:00,93.9,94.01,93.06,93.74,26837.0,92.7027,92.8113,91.8734,92.5447,26837.0
2020-10-20 15:30:00,93.8,93.99,93.35,93.36,72774.0,92.604,92.7915,92.1597,92.1696,72774.0
2020-10-21 09:30:00,93.07,94.67,93.07,94.22,20571.0,91.8833,93.4629,91.8833,93.0186,20571.0
2020-10-21 10:00:00,94.04,94.85,94.04,94.21,20497.0,92.8409,93.6406,92.8409,93.0087,20497.0
2020-10-21 10:30:00,94.28,94.36,92.95,92.95,17459.0,93.0778,93.1568,91.7648,91.7648,17459.0
2020-10-21 11:00:00,92.83,93.31,92.75,93.14,25579.0,91.6463,92.1202,91.5673,91.9524,25579.0
2020-10-21 11:30:00,93.22,93.65,93.15,93.48,22514.0,92.0313,92.4559,91.9622,92.288,22514.0
2020-10-21 12:00:00,93.48,94.66,93.48,94.08,36852.0,92.288,93.453,92.288,92.8804,36852.0
2020-10-21 12:30:00,94.12,94.12,93.72,93.81,26455.0,92.9199,92.9199,92.525,92.6138,26455.0
2020-10-21 13:00:00,93.77,94.02,93.68,93.75,17353.0,92.5743,92.8211,92.4855,92.5546,17353.0
2020-10-21 13:30:00,93.78,94.16,93.6,93.9,18496.0,92.5842,92.9594,92.4065,92.7027,18496.0
2020-10-21 14:00:00,93.82,94.16,93.82,94.1,13414.0,92.6237,92.9594,92.6237,92.9001,13414.0
2020-10-21 14:30:00,94.06,94.08,93.69,93.83,29916.0,92.8606,92.8804,92.4954,92.6336,29916.0
2020-10-21 15:00:00,93.87,93.96,93.59,93.86,20813.0,92.6731,92.7619,92.3966,92.6632,20813.0
2020-10-21 15:30:00,93.86,93.88,92.82,92.82,56580.0,92.6632,92.6829,91.6364,91.6364,56580.0
2020-10-22 09:30:00,93.69,94.74,93.05,94.56,24073.0,92.4954,93.532,91.8635,93.3543,24073.0
2020-10-22 10:00:00,94.54,95.49,94.42,95.17,82188.0,93.3345,94.2724,93.216,93.9565,82188.0
2020-10-22 10:30:00,95.18,95.87,94.99,95.6,37760.0,93.9664,94.6476,93.7788,94.381,37760.0
2020-10-22 11:00:00,95.63,95.93,95.37,95.65,20524.0,94.4106,94.7068,94.1539,94.4304,20524.0
2020-10-22 11:30:00,95.66,95.9,95.62,95.69,19781.0,94.4402,94.6772,94.4007,94.4699,19781.0
2020-10-22 12:00:00,95.67,95.96,95.41,95.93,23211.0,94.4501,94.7364,94.1934,94.7068,23211.0
2020-10-22 12:30:00,95.96,96.72,95.85,96.43,35340.0,94.7364,95.4867,94.6278,95.2004,35340.0
2020-10-22 13:00:00,96.51,96.7,96.27,96.31,21906.0,95.2794,95.467,95.0425,95.0819,21906.0
2020-10-22 13:30:00,96.31,96.48,95.91,95.98,23720.0,95.0819,95.2498,94.687,94.7562,23720.0
2020-10-22 14:00:00,95.95,96.21,95.63,95.63,29827.0,94.7265,94.9832,94.4106,94.4106,29827.0
2020-10-22 14:30:00,95.59,95.61,94.94,95.14,22584.0,94.3711,94.3909,93.7294,93.9269,22584.0
2020-10-22 15:00:00,95.17,95.67,95.15,95.67,19056.0,93.9565,94.4501,93.9367,94.4501,19056.0
2020-10-22 15:30:00,95.7,95.93,95.2,95.36,87761.0,94.4797,94.7068,93.9861,94.1441,87761.0
2020-10-23 09:30:00,96.53,97.54,96.0,96.32,26128.0,95.2991,96.2963,94.7759,95.0918,26128.0
2020-10-23 10:00:00,96.45,96.56,95.27,95.27,6879.0,95.2202,95.3288,94.0552,94.0552,6879.0
2020-10-23 10:30:00,95.17,95.62,94.71,94.99,13964.0,93.9565,94.4007,93.5023,93.7788,13964.0
2020-10-23 11:00:00,94.97,95.0,94.56,94.57,8361.0,93.759,93.7886,93.3543,93.3641,8361.0
2020-10-23 11:30:00,94.5,94.52,94.1,94.15,13431.0,93.295,93.3148,92.9001,92.9495,13431.0
2020-10-23 12:00:00,94.1,94.16,93.5,93.61,11051.0,92.9001,92.9594,92.3078,92.4164,11051.0
2020-10-23 12:30:00,93.61,94.23,93.54,93.91,15765.0,92.4164,93.0285,92.3473,92.7125,15765.0
2020-10-23 13:00:00,93.93,94.2,93.89,94.15,4975.0,92.7323,92.9988,92.6928,92.9495,4975.0
2020-10-23 13:30:00,94.16,94.53,94.16,94.46,6504.0,92.9594,93.3246,92.9594,93.2555,6504.0
2020-10-23 14:00:00,94.41,94.63,94.29,94.59,5064.0,93.2062,93.4234,93.0877,93.3839,5064.0
2020-10-23 14:30:00,94.52,94.61,94.31,94.54,17195.0,93.3148,93.4036,93.1074,93.3345,17195.0
2020-10-23 15:00:00,94.54,94.86,94.53,94.71,17735.0,93.3345,93.6504,93.3246,93.5023,17735.0
2020-10-23 15:30:00,94.72,94.87,94.54,94.7,58647.0,93.5122,93.6603,93.3345,93.4925,58647.0
2020-10-26 09:30:00,93.0,93.55,91.37,91.37,20133.0,91.8142,92.3571,90.2049,90.2049,20133.0
2020-10-26 10:00:00,91.37,91.37,90.32,91.0,28323.0,90.2049,90.2049,89.1683,89.8397,28323.0
2020-10-26 10:30:00,90.95,90.96,89.74,90.79,33081.0,89.7903,89.8002,88.5957,89.6323,33081.0
2020-10-26 11:00:00,90.78,91.49,90.62,91.32,21306.0,89.6225,90.3234,89.4645,90.1556,21306.0
2020-10-26 11:30:00,91.47,91.55,90.65,90.7,15870.0,90.3037,90.3826,89.4941,89.5435,15870.0
2020-10-26 12:00:00,90.69,91.16,90.54,91.02,15921.0,89.5336,89.9976,89.3855,89.8594,15921.0
2020-10-26 12:30:00,90.97,90.97,90.37,90.81,15786.0,89.81,89.81,89.2177,89.6521,15786.0
2020-10-26 13:00:00,90.95,90.97,90.04,90.24,15250.0,89.7903,89.81,88.8919,89.0893,15250.0
2020-10-26 13:30:00,90.19,90.65,89.98,90.6,13051.0,89.04,89.4941,88.8327,89.4448,13051.0
2020-10-26 14:00:00,90.59,90.95,90.35,90.89,12972.0,89.4349,89.7903,89.1979,89.7311,12972.0
2020-10-26 14:30:00,90.96,90.96,90.51,90.57,12805.0,89.8002,89.8002,89.3559,89.4151,12805.0
2020-10-26 15:00:00,90.57,90.69,90.38,90.62,28222.0,89.4151,89.5336,89.2276,89.4645,28222.0
2020-10-26 15:30:00,90.62,91.35,90.57,91.32,102687.0,89.4645,90.1852,89.4151,90.1556,102687.0
2020-10-27 09:30:00,91.14,91.84,90.75,91.48,23584.0,89.9779,90.6689,89.5928,90.3135,23584.0
2020-10-27 10:00:00,91.44,91.75,91.34,91.69,25201.0,90.274,90.5801,90.1753,90.5209,25201.0
2020-10-27 10:30:00,91.68,92.21,91.57,91.8,22626.0,90.511,91.0342,90.4024,90.6295,22626.0
2020-10-27 11:00:00,91.8,91.93,91.36,91.54,13185.0,90.6295,90.7578,90.1951,90.3728,13185.0
2020-10-27 11:30:00,91.49,91.88,91.32,91.88,27309.0,90.3234,90.7084,90.1556,90.7084,27309.0
2020-10-27 12:00:00,91.94,92.08,91.76,91.91,10209.0,90.7677,90.9059,90.59,90.738,10209.0
2020-10-27 12:30:00,91.91,91.97,91.5,91.75,17871.0,90.738,90.7973,90.3333,90.5801,17871.0
2020-10-27 13:00:00,91.75,91.84,91.51,91.84,14551.0,90.5801,90.6689,90.3432,90.6689,14551.0
2020-10-27 13:30:00,91.8,92.21,91.78,92.14,10218.0,90.6295,91.0342,90.6097,90.9651,10218.0
2020-10-27 14:00:00,92.15,92.27,91.86,91.98,17994.0,90.975,91.0935,90.6887,90.8072,17994.0
2020-10-27 14:30:00,91.96,91.97,91.49,91.73,13597.0,90.7874,90.7973,90.3234,90.5603,13597.0
2020-10-27 15:00:00,91.72,91.95,91.57,91.84,17697.0,90.5505,90.7775,90.4024,90.6689,17697.0
2020-10-27 15:30:00,91.9,92.01,91.7,91.73,57508.0,90.7282,90.8368,90.5307,90.5603,57508.0
2020-10-28 09:30:00,89.86,91.0,89.86,90.52,16869.0,88.7142,89.8397,88.7142,89.3658,16869.0
2020-10-28 10:00:00,90.59,90.66,90.0,90.23,40142.0,89.4349,89.504,88.8524,89.0795,40142.0
2020-10-28 10:30:00,90.35,90.52,90.04,90.21,30920.0,89.1979,89.3658,88.8919,89.0597,30920.0
2020-10-28 11:00:00,90.08,90.56,89.91,90.36,18024.0,88.9314,89.4053,88.7636,89.2078,18024.0
2020-10-28 11:30:00,90.39,91.29,90.22,91.0,33199.0,89.2374,90.126,89.0696,89.8397,33199.0
2020-10-28 12:00:00,91.0,91.62,90.82,91.05,21837.0,89.8397,90.4517,89.6619,89.889,21837.0
2020-10-28 12:30:00,91.06,91.12,90.34,90.5,8812.0,89.8989,89.9581,89.1881,89.346,8812.0
2020-10-28 13:00:00,90.51,91.09,90.29,90.73,62615.0,89.3559,89.9285,89.1387,89.5731,62615.0
2020-10-28 13:30:00,90.75,91.14,90.59,90.91,27268.0,89.5928,89.9779,89.4349,89.7508,27268.0
2020-10-28 14:00:00,90.65,90.88,90.38,90.87,18249.0,89.4941,89.7212,89.2276,89.7113,18249.0
2020-10-28 14:30:00,90.9,91.0,90.56,90.86,16104.0,89.7409,89.8397,89.4053,89.7014,16104.0
2020-10-28 15:00:00,90.89,90.89,90.44,90.8,20482.0,89.7311,89.7311,89.2868,89.6422,20482.0
2020-10-28 15:30:00,90.8,90.85,89.74,89.94,73945.0,89.6422,89.6916,88.5957,88.7932,73945.0
2020-10-29 09:30:00,89.3,90.92,89.22,90.74,42297.0,88.1613,89.7607,88.0824,89.583,42297.0
2020-10-29 10:00:00,90.52,91.56,90.5,91.39,49869.0,89.3658,90.3925,89.346,90.2247,49869.0
2020-10-29 10:30:00,91.4,91.97,91.18,91.33,25599.0,90.2346,90.7973,90.0174,90.1654,25599.0
2020-10-29 11:00:00,91.34,91.34,90.62,90.64,48352.0,90.1753,90.1753,89.4645,89.4842,48352.0
2020-10-29 11:30:00,90.47,90.83,90.16,90.32,39639.0,89.3164,89.6718,89.0104,89.1683,39639.0
2020-10-29 12:00:00,90.37,90.37,89.82,90.08,35052.0,89.2177,89.2177,88.6747,88.9314,35052.0
2020-10-29 12:30:00,90.19,90.68,90.03,90.17,19702.0,89.04,89.5237,88.882,89.0202,19702.0
2020-10-29 13:00:00,90.14,90.15,89.81,89.89,28167.0,88.9906,89.0005,88.6648,88.7438,28167.0
2020-10-29 13:30:00,89.96,90.54,89.79,90.51,15639.0,88.8129,89.3855,88.6451,89.3559,15639.0
2020-10-29 14:00:00,90.57,90.91,90.51,90.79,15426.0,89.4151,89.7508,89.3559,89.6323,15426.0
2020-10-29 14:30:00,90.74,90.86,90.29,90.3,27625.0,89.583,89.7014,89.1387,89.1486,27625.0
2020-10-29 15:00:00,90.23,90.35,89.59,90.13,26460.0,89.0795,89.1979,88.4476,88.9807,26460.0
2020-10-29 15:30:00,90.18,90.26,89.78,89.79,73853.0,89.0301,89.1091,88.6352,88.6451,73853.0
2020-10-30 09:30:00,89.7,90.36,89.45,90.1,32243.0,88.5562,89.2078,88.3094,88.9511,32243.0
2020-10-30 10:00:00,90.08,90.37,89.21,89.23,22398.0,88.9314,89.2177,88.0725,88.0922,22398.0
2020-10-30 10:30:00,89.31,89.49,88.23,88.26,52503.0,88.1712,88.3489,87.105,87.1346,52503.0
2020-10-30 11:00:00,88.25,89.03,88.23,88.66,25738.0,87.1247,87.8948,87.105,87.5295,25738.0
2020-10-30 11:30:00,88.65,89.07,88.25,88.84,25864.0,87.5196,87.9343,87.1247,87.7072,25864.0
2020-10-30 12:00:00,88.97,89.33,88.74,89.33,21144.0,87.8355,88.1909,87.6085,88.1909,21144.0
2020-10-30 12:30:00,89.35,89.4,88.96,89.03,38868.0,88.2107,88.2601,87.8257,87.8948,38868.0
2020-10-30 13:00:00,88.95,89.07,88.56,88.64,17261.0,87.8158,87.9343,87.4308,87.5097,17261.0
2020-10-30 13:30:00,88.58,89.11,88.25,89.04,29274.0,87.4505,87.9738,87.1247,87.9046,29274.0
2020-10-30 14:00:00,89.11,89.4,88.73,88.73,26041.0,87.9738,88.2601,87.5986,87.5986,26041.0
2020-10-30 14:30:00,88.78,88.78,88.26,88.52,19861.0,87.648,87.648,87.1346,87.3913,19861.0
2020-10-30 15:00:00,88.49,88.62,88.25,88.5,25827.0,87.3617,87.49,87.1247,87.3715,25827.0
2020-10-30 15:30:00,88.48,89.17,87.9,89.15,78713.0,87.3518,88.033,86.7792,88.0132,78713.0
2020-11-02 09:30:00,90.35,91.9,90.12,91.81,15720.0,89.1979,90.7282,88.9709,90.6393,15720.0
2020-11-02 10:00:00,92.09,93.14,92.09,92.63,47790.0,90.9158,91.9524,90.9158,91.4489,47790.0
2020-11-02 10:30:00,92.62,92.62,91.63,91.64,17166.0,91.439,91.439,90.4616,90.4715,17166.0
2020-11-02 11:00:00,91.58,92.35,91.24,91.71,19470.0,90.4123,91.1724,90.0766,90.5406,19470.0
2020-11-02 11:30:00,91.76,92.27,91.55,92.0,75921.0,90.59,91.0935,90.3826,90.8269,75921.0
2020-11-02 12:00:00,92.0,92.02,91.41,91.72,16052.0,90.8269,90.8466,90.2444,90.5505,16052.0
2020-11-02 12:30:00,91.76,91.76,90.95,91.18,12435.0,90.59,90.59,89.7903,90.0174,12435.0
2020-11-02 13:00:00,91.24,91.27,90.94,91.14,20539.0,90.0766,90.1062,89.7804,89.9779,20539.0
2020-11-02 13:30:00,91.15,91.6,91.15,91.32,25387.0,89.9877,90.432,89.9877,90.1556,25387.0
2020-11-02 14:00:00,91.36,91.66,91.17,91.63,12146.0,90.1951,90.4912,90.0075,90.4616,12146.0
2020-11-02 14:30:00,91.69,92.07,91.68,91.87,15194.0,90.5209,90.896,90.511,90.6986,15194.0
2020-11-02 15:00:00,91.93,92.3,91.91,92.06,18688.0,90.7578,91.1231,90.738,90.8861,18688.0
2020-11-02 15:30:00,92.05,92.57,91.96,92.57,43375.0,90.8763,91.3896,90.7874,91.3896,43375.0
2020-11-03 09:30:00,93.93,95.27,93.89,95.2,38905.0,92.7323,94.0552,92.6928,93.9861,38905.0
2020-11-03 10:00:00,95.03,95.58,94.79,95.09,31277.0,93.8183,94.3613,93.5813,93.8775,31277.0
2020-11-03 10:30:00,95.11,95.14,94.27,94.61,34182.0,93.8972,93.9269,93.068,93.4036,34182.0
2020-11-03 11:00:00,94.59,94.8,94.3,94.35,39358.0,93.3839,93.5912,93.0976,93.1469,39358.0
2020-11-03 11:30:00,94.3,94.44,93.89,94.24,40136.0,93.0976,93.2358,92.6928,93.0383,40136.0
2020-11-03 12:00:00,94.34,94.7,94.24,94.43,28465.0,93.1371,93.4925,93.0383,93.2259,28465.0
2020-11-03 12:30:00,94.41,94.47,93.89,94.01,21526.0,93.2062,93.2654,92.6928,92.8113,21526.0
2020-11-03 13:00:00,94.03,94.22,93.91,94.15,13490.0,92.831,93.0186,92.7125,92.9495,13490.0
2020-11-03 13:30:00,94.16,94.22,93.63,93.75,17072.0,92.9594,93.0186,92.4361,92.5546,17072.0
2020-11-03 14:00:00,93.76,94.4,93.76,94.16,12615.0,92.5645,93.1963,92.5645,92.9594,12615.0
2020-11-03 14:30:00,94.2,95.13,94.2,95.06,22422.0,92.9988,93.917,92.9988,93.8479,22422.0
2020-11-03 15:00:00,95.07,95.22,94.75,94.9,23838.0,93.8578,94.0058,93.5418,93.6899,23838.0
2020-11-03 15:30:00,94.89,95.37,94.8,95.0,66989.0,93.6801,94.1539,93.5912,93.7886,66989.0
2020-11-04 09:30:00,93.3,93.37,91.35,91.48,31143.0,92.1103,92.1794,90.1852,90.3135,31143.0
2020-11-04 10:00:00,91.56,91.87,90.86,91.09,44099.0,90.3925,90.6986,89.7014,89.9285,44099.0
2020-11-04 10:30:00,91.16,92.14,90.93,91.93,19685.0,89.9976,90.9651,89.7705,90.7578,19685.0
2020-11-04 11:00:00,92.03,92.66,91.7,92.66,15311.0,90.8565,91.4785,90.5307,91.4785,15311.0
2020-11-04 11:30:00,92.62,92.75,92.17,92.38,10250.0,91.439,91.5673,90.9947,91.2021,10250.0
2020-11-04 12:00:00,92.38,93.0,92.33,92.76,8379.0,91.2021,91.8142,91.1527,91.5772,8379.0
2020-11-04 12:30:00,92.72,92.88,92.48,92.58,11109.0,91.5377,91.6957,91.3008,91.3995,11109.0
2020-11-04 13:00:00,92.61,92.63,91.99,92.01,13882.0,91.4291,91.4489,90.817,90.8368,13882.0
2020-11-04 13:30:00,92.05,92.5,92.01,92.31,25032.0,90.8763,91.3205,90.8368,91.1329,25032.0
2020-11-04 14:00:00,92.29,92.55,91.68,91.73,15226.0,91.1132,91.3699,90.511,90.5603,15226.0
2020-11-04 14:30:00,91.73,91.94,91.4,91.9,17337.0,90.5603,90.7677,90.2346,90.7282,17337.0
2020-11-04 15:00:00,91.91,91.92,91.57,91.69,24671.0,90.738,90.7479,90.4024,90.5209,24671.0
2020-11-04 15:30:00,91.82,92.31,91.43,91.53,64140.0,90.6492,91.1329,90.2642,90.3629,64140.0
2020-11-05 09:30:00,93.03,95.49,92.64,95.18,28948.0,91.8438,94.2724,91.4587,93.9664,28948.0
2020-11-05 10:00:00,95.17,95.78,94.79,95.25,18037.0,93.9565,94.5587,93.5813,94.0355,18037.0
2020-11-05 10:30:00,95.25,95.97,95.08,95.87,19885.0,94.0355,94.7463,93.8676,94.6476,19885.0
2020-11-05 11:00:00,95.82,96.1,95.52,95.85,16765.0,94.5982,94.8746,94.302,94.6278,16765.0
2020-11-05 11:30:00,95.82,95.82,94.85,95.48,20810.0,94.5982,94.5982,93.6406,94.2625,20810.0
2020-11-05 12:00:00,95.48,95.78,95.46,95.58,22599.0,94.2625,94.5587,94.2428,94.3613,22599.0
2020-11-05 12:30:00,95.59,96.0,95.58,96.0,10818.0,94.3711,94.7759,94.3613,94.7759,10818.0
2020-11-05 13:00:00,96.06,96.27,95.75,95.75,18338.0,94.8351,95.0425,94.5291,94.5291,18338.0
2020-11-05 13:30:00,95.82,96.23,95.81,96.19,12925.0,94.5982,95.003,94.5883,94.9635,12925.0
2020-11-05 14:00:00,96.32,96.52,96.21,96.31,13905.0,95.0918,95.2893,94.9832,95.0819,13905.0
2020-11-05 14:30:00,96.26,96.39,95.93,96.15,12301.0,95.0326,95.1609,94.7068,94.924,12301.0
2020-11-05 15:00:00,96.11,96.23,95.39,95.4,21512.0,94.8845,95.003,94.1737,94.1835,21512.0
2020-11-05 15:30:00,95.45,95.5,94.81,95.04,56977.0,94.2329,94.2823,93.6011,93.8281,56977.0
2020-11-06 09:30:00,95.29,96.39,95.29,96.17,19250.0,94.075,95.1609,94.075,94.9437,19250.0
2020-11-06 10:00:00,96.3,96.7,95.84,96.43,15120.0,95.0721,95.467,94.6179,95.2004,15120.0
2020-11-06 10:30:00,96.48,97.14,95.96,95.96,19789.0,95.2498,95.9014,94.7364,94.7364,19789.0
2020-11-06 11:00:00,96.1,96.42,95.61,95.7,13319.0,94.8746,95.1905,94.3909,94.4797,13319.0
2020-11-06 11:30:00,95.77,96.22,95.62,96.14,15807.0,94.5488,94.9931,94.4007,94.9141,15807.0
2020-11-06 12:00:00,95.99,96.14,95.68,95.79,33547.0,94.766,94.9141,94.46,94.5686,33547.0
2020-11-06 12:30:00,95.81,95.81,95.28,95.28,9494.0,94.5883,94.5883,94.0651,94.0651,9494.0
2020-11-06 13:00:00,95.47,95.49,95.29,95.29,7093.0,94.2527,94.2724,94.075,94.075,7093.0
2020-11-06 13:30:00,95.3,95.38,95.11,95.11,7702.0,94.0848,94.1638,93.8972,93.8972,7702.0
2020-11-06 14:00:00,95.2,95.57,95.09,95.57,5723.0,93.9861,94.3514,93.8775,94.3514,5723.0
2020-11-06 14:30:00,95.54,95.64,95.43,95.54,7397.0,94.3218,94.4205,94.2132,94.3218,7397.0
2020-11-06 15:00:00,95.54,95.73,95.35,95.68,9079.0,94.3218,94.5093,94.1342,94.46,9079.0
2020-11-06 15:30:00,95.7,95.81,95.25,95.33,43894.0,94.4797,94.5883,94.0355,94.1144,43894.0
2020-11-09 09:30:00,101.07,102.16,100.02,100.71,57574.0,99.7813,100.8574,98.7446,99.4258,57574.0
2020-11-09 10:00:00,101.5,102.91,101.13,102.27,82926.0,100.2058,101.5978,99.8405,100.9659,82926.0
2020-11-09 10:30:00,102.13,102.47,101.0,102.38,39139.0,100.8277,101.1634,99.7121,101.0745,39139.0
2020-11-09 11:00:00,102.38,102.89,101.94,102.12,38701.0,101.0745,101.578,100.6402,100.8179,38701.0
2020-11-09 11:30:00,102.16,102.53,101.88,102.41,46343.0,100.8574,101.2226,100.5809,101.1042,46343.0
2020-11-09 12:00:00,102.56,103.48,102.46,103.48,27105.0,101.2523,102.1605,101.1535,102.1605,27105.0
2020-11-09 12:30:00,103.41,104.0,103.3,103.56,29254.0,102.0914,102.6739,101.9828,102.2395,29254.0
2020-11-09 13:00:00,103.64,104.16,103.53,103.79,29310.0,102.3185,102.8318,102.2099,102.4666,29310.0
2020-11-09 13:30:00,103.88,104.25,103.81,104.09,27203.0,102.5554,102.9207,102.4863,102.7627,27203.0
2020-11-09 14:00:00,104.1,104.37,103.83,104.31,24608.0,102.7726,103.0392,102.5061,102.9799,24608.0
2020-11-09 14:30:00,104.29,104.29,103.72,104.2,18905.0,102.9602,102.9602,102.3975,102.8713,18905.0
2020-11-09 15:00:00,104.32,104.91,104.19,104.36,59511.0,102.9898,103.5723,102.8615,103.0293,59511.0
2020-11-09 15:30:00,104.44,104.71,103.55,103.73,207990.0,103.1083,103.3748,102.2296,102.4073,207990.0
2020-11-10 09:30:00,104.62,105.24,103.83,105.18,20683.0,103.286,103.8981,102.5061,103.8388,20683.0
2020-11-10 10:00:00,104.93,105.95,104.62,105.02,30549.0,103.592,104.599,103.286,103.6809,30549.0
2020-11-10 10:30:00,105.02,105.12,104.06,104.94,26944.0,103.6809,103.7796,102.7331,103.6019,26944.0
2020-11-10 11:00:00,105.02,105.8,104.94,105.54,28521.0,103.6809,104.4509,103.6019,104.1943,28521.0
2020-11-10 11:30:00,105.53,106.18,105.48,105.68,28825.0,104.1844,104.8261,104.135,104.3325,28825.0
2020-11-10 12:00:00,105.55,105.92,105.39,105.77,13488.0,104.2041,104.5694,104.0462,104.4213,13488.0
2020-11-10 12:30:00,105.65,105.93,105.17,105.91,9323.0,104.3029,104.5793,103.829,104.5595,9323.0
2020-11-10 13:00:00,105.93,105.97,105.05,105.12,10527.0,104.5793,104.6188,103.7105,103.7796,10527.0
2020-11-10 13:30:00,105.1,105.61,104.93,105.61,15052.0,103.7599,104.2634,103.592,104.2634,15052.0
2020-11-10 14:00:00,105.65,105.73,105.31,105.54,21492.0,104.3029,104.3818,103.9672,104.1943,21492.0
2020-11-10 14:30:00,105.62,105.73,105.19,105.37,12998.0,104.2732,104.3818,103.8487,104.0264,12998.0
2020-11-10 15:00:00,105.34,105.8,105.27,105.67,15346.0,103.9968,104.4509,103.9277,104.3226,15346.0
2020-11-10 15:30:00,105.64,105.91,105.26,105.68,67347.0,104.293,104.5595,103.9178,104.3325,67347.0
2020-11-11 09:30:00,106.63,106.8,103.91,104.07,22576.0,105.2704,105.4382,102.585,102.743,22576.0
2020-11-11 10:00:00,103.91,104.45,103.59,104.1,15684.0,102.585,103.1182,102.2691,102.7726,15684.0
2020-11-11 10:30:00,104.11,104.25,102.91,102.92,22085.0,102.7825,102.9207,101.5978,101.6077,22085.0
2020-11-11 11:00:00,103.0,103.2,102.45,103.05,16817.0,101.6866,101.8841,101.1437,101.736,16817.0
2020-11-11 11:30:00,103.2,103.79,103.06,103.52,12036.0,101.8841,102.4666,101.7459,102.2,12036.0
2020-11-11 12:00:00,103.36,103.37,102.91,103.06,11216.0,102.0421,102.0519,101.5978,101.7459,11216.0
2020-11-11 12:30:00,103.04,103.59,103.0,103.4,12806.0,101.7261,102.2691,101.6866,102.0815,12806.0
2020-11-11 13:00:00,103.45,103.53,103.08,103.3,7809.0,102.1309,102.2099,101.7656,101.9828,7809.0
2020-11-11 13:30:00,103.38,103.46,103.09,103.12,9702.0,102.0618,102.1408,101.7755,101.8051,9702.0
2020-11-11 14:00:00,103.2,103.3,102.86,102.87,9021.0,101.8841,101.9828,101.5484,101.5583,9021.0
2020-11-11 14:30:00,102.76,103.15,102.38,102.73,10075.0,101.4497,101.8347,101.0745,101.4201,10075.0
2020-11-11 15:00:00,102.81,102.85,102.36,102.36,11711.0,101.4991,101.5386,101.0548,101.0548,11711.0
2020-11-11 15:30:00,102.3,102.95,102.2,102.59,83301.0,100.9956,101.6373,100.8968,101.2819,83301.0
2020-11-12 09:30:00,101.68,101.72,100.7,100.96,15689.0,100.3835,100.423,99.416,99.6727,15689.0
2020-11-12 10:00:00,100.94,101.35,99.8,99.88,18682.0,99.6529,100.0577,98.5274,98.6064,18682.0
2020-11-12 10:30:00,100.07,100.63,99.34,100.57,28787.0,98.794,99.3469,98.0733,99.2876,28787.0
2020-11-12 11:00:00,100.55,100.95,100.01,100.91,15357.0,99.2679,99.6628,98.7348,99.6233,15357.0
2020-11-12 11:30:00,100.98,101.66,100.96,101.64,11442.0,99.6924,100.3637,99.6727,100.344,11442.0
2020-11-12 12:00:00,101.64,101.65,101.12,101.13,9263.0,100.344,100.3539,99.8306,99.8405,9263.0
2020-11-12 12:30:00,101.22,101.22,100.23,100.31,11295.0,99.9293,99.9293,98.952,99.0309,11295.0
2020-11-12 13:00:00,100.37,100.37,99.64,100.01,26465.0,99.0902,99.0902,98.3695,98.7348,26465.0
2020-11-12 13:30:00,100.05,100.76,100.05,100.7,10764.0,98.7743,99.4752,98.7743,99.416,10764.0
2020-11-12 14:00:00,100.69,100.77,100.04,100.07,14032.0,99.4061,99.4851,98.7644,98.794,14032.0
2020-11-12 14:30:00,100.08,100.43,99.46,99.79,37157.0,98.8039,99.1494,98.1918,98.5176,37157.0
2020-11-12 15:00:00,99.8,100.34,99.73,100.1,43285.0,98.5274,99.0606,98.4583,98.8236,43285.0
2020-11-12 15:30:00,100.04,100.49,99.77,100.47,85241.0,98.7644,99.2086,98.4978,99.1889,85241.0
2020-11-13 09:30:00,101.65,103.19,101.42,102.92,17470.0,100.3539,101.8742,100.1268,101.6077,17470.0
2020-11-13 10:00:00,102.9,103.0,102.27,102.41,11290.0,101.5879,101.6866,100.9659,101.1042,11290.0
2020-11-13 10:30:00,102.72,102.85,102.15,102.35,10399.0,101.4102,101.5386,100.8475,101.0449,10399.0
2020-11-13 11:00:00,102.52,102.96,102.51,102.72,5105.0,101.2128,101.6472,101.2029,101.4102,5105.0
2020-11-13 11:30:00,102.95,103.79,102.88,103.63,17445.0,101.6373,102.4666,101.5682,102.3086,17445.0
2020-11-13 12:00:00,103.62,103.85,103.47,103.64,16717.0,102.2987,102.5258,102.1506,102.3185,16717.0
2020-11-13 12:30:00,103.68,103.84,103.66,103.83,12960.0,102.358,102.5159,102.3382,102.5061,12960.0
2020-11-13 13:00:00,103.81,104.06,103.7,104.0,42475.0,102.4863,102.7331,102.3777,102.6739,42475.0
2020-11-13 13:30:00,104.04,104.59,103.82,104.5,28685.0,102.7134,103.2564,102.4962,103.1675,28685.0
2020-11-13 14:00:00,104.5,104.84,104.43,104.76,38979.0,103.1675,103.5032,103.0984,103.4242,38979.0
2020-11-13 14:30:00,104.79,105.19,104.79,104.9,16780.0,103.4538,103.8487,103.4538,103.5624,16780.0
2020-11-13 15:00:00,104.8,104.8,104.18,104.33,20766.0,103.4637,103.4637,102.8516,102.9997,20766.0
2020-11-13 15:30:00,104.44,104.68,104.09,104.26,36679.0,103.1083,103.3452,102.7627,102.9306,36679.0
2020-11-16 09:30:00,106.61,106.88,104.9,105.06,19553.0,105.2506,105.5172,103.5624,103.7204,19553.0
2020-11-16 10:00:00,104.88,106.05,104.84,105.05,37048.0,103.5427,104.6977,103.5032,103.7105,37048.0
2020-11-16 10:30:00,105.47,106.19,105.33,105.7,11195.0,104.1251,104.836,103.9869,104.3522,11195.0
2020-11-16 11:00:00,105.67,106.88,105.46,106.22,18211.0,104.3226,105.5172,104.1153,104.8656,18211.0
2020-11-16 11:30:00,106.22,107.5,106.08,106.69,14063.0,104.8656,106.1293,104.7274,105.3296,14063.0
2020-11-16 12:00:00,106.7,107.26,106.48,106.48,9819.0,105.3395,105.8923,105.1223,105.1223,9819.0
2020-11-16 12:30:00,106.41,106.46,106.09,106.31,9775.0,105.0532,105.1025,104.7372,104.9544,9775.0
2020-11-16 13:00:00,106.23,106.52,105.93,106.02,10111.0,104.8755,105.1618,104.5793,104.6681,10111.0
2020-11-16 13:30:00,106.03,106.4,105.78,106.4,28620.0,104.678,105.0433,104.4312,105.0433,28620.0
2020-11-16 14:00:00,106.32,106.56,105.94,106.39,21149.0,104.9643,105.2012,104.5892,105.0334,21149.0
2020-11-16 14:30:00,106.48,107.17,106.48,107.05,12205.0,105.1223,105.8035,105.1223,105.685,12205.0
2020-11-16 15:00:00,107.12,107.96,107.04,107.96,16250.0,105.7541,106.5834,105.6751,106.5834,16250.0
2020-11-16 15:30:00,107.9,108.08,107.58,108.04,59663.0,106.5242,106.7019,106.2082,106.6624,59663.0
2020-11-17 09:30:00,106.48,106.73,105.77,106.19,11540.0,105.1223,105.3691,104.4213,104.836,11540.0
2020-11-17 10:00:00,106.19,107.21,105.89,106.92,40491.0,104.836,105.843,104.5398,105.5567,40491.0
2020-11-17 10:30:00,106.86,107.45,106.76,107.34,24867.0,105.4974,106.0799,105.3987,105.9713,24867.0
2020-11-17 11:00:00,107.32,107.92,107.04,107.54,29383.0,105.9516,106.5439,105.6751,106.1688,29383.0
2020-11-17 11:30:00,107.59,107.89,107.5,107.62,23704.0,106.2181,106.5143,106.1293,106.2477,23704.0
2020-11-17 12:00:00,107.72,108.09,107.62,108.09,8211.0,106.3465,106.7117,106.2477,106.7117,8211.0
2020-11-17 12:30:00,108.34,108.91,108.12,108.34,15738.0,106.9585,107.5213,106.7414,106.9585,15738.0
2020-11-17 13:00:00,108.39,108.41,107.66,107.73,15328.0,107.0079,107.0277,106.2872,106.3563,15328.0
2020-11-17 13:30:00,107.73,107.94,107.6,107.77,11438.0,106.3563,106.5637,106.228,106.3958,11438.0
2020-11-17 14:00:00,107.83,108.47,107.83,108.47,12008.0,106.4551,107.0869,106.4551,107.0869,12008.0
2020-11-17 14:30:00,108.52,108.58,108.21,108.36,11246.0,107.1363,107.1955,106.8302,106.9783,11246.0
2020-11-17 15:00:00,108.32,108.35,107.83,107.9,24556.0,106.9388,106.9684,106.4551,106.5242,24556.0
2020-11-17 15:30:00,107.97,108.07,107.71,107.93,51833.0,106.5933,106.692,106.3366,106.5538,51833.0
2020-11-18 09:30:00,108.3,108.48,107.32,108.01,15295.0,106.9191,107.0968,105.9516,106.6328,15295.0
2020-11-18 10:00:00,108.21,109.39,108.03,109.17,28876.0,106.8302,107.9952,106.6525,107.778,28876.0
2020-11-18 10:30:00,109.17,109.72,109.05,109.71,23064.0,107.778,108.321,107.6595,108.3111,23064.0
2020-11-18 11:00:00,109.66,110.52,109.66,109.93,21866.0,108.2617,109.1108,108.2617,108.5283,21866.0
2020-11-18 11:30:00,109.91,110.97,109.86,110.66,49040.0,108.5085,109.555,108.4592,109.249,49040.0
2020-11-18 12:00:00,110.75,110.77,110.42,110.77,19475.0,109.3378,109.3576,109.012,109.3576,19475.0
2020-11-18 12:30:00,110.71,111.18,110.36,110.56,15687.0,109.2983,109.7623,108.9528,109.1502,15687.0
2020-11-18 13:00:00,110.57,110.87,110.35,110.78,13578.0,109.1601,109.4563,108.9429,109.3674,13578.0
2020-11-18 13:30:00,110.78,111.12,110.51,110.75,16690.0,109.3674,109.7031,109.1009,109.3378,16690.0
2020-11-18 14:00:00,110.86,111.1,110.56,110.8,18802.0,109.4464,109.6834,109.1502,109.3872,18802.0
2020-11-18 14:30:00,110.82,111.13,110.68,110.79,21968.0,109.4069,109.713,109.2687,109.3773,21968.0
2020-11-18 15:00:00,110.77,111.17,110.66,111.0,57915.0,109.3576,109.7525,109.249,109.5846,57915.0
2020-11-18 15:30:00,110.98,111.0,109.68,109.76,160139.0,109.5649,109.5846,108.2815,108.3604,160139.0
2020-11-19 09:30:00,110.28,111.08,108.58,110.67,19301.0,108.8738,109.6636,107.1955,109.2588,19301.0
2020-11-19 10:00:00,110.65,111.28,110.37,110.57,20500.0,109.2391,109.8611,108.9627,109.1601,20500.0
2020-11-19 10:30:00,110.59,111.69,110.59,111.1,15600.0,109.1799,110.2658,109.1799,109.6834,15600.0
2020-11-19 11:00:00,111.02,111.52,110.94,111.29,18891.0,109.6044,110.098,109.5254,109.8709,18891.0
2020-11-19 11:30:00,111.26,111.26,110.81,110.84,19410.0,109.8413,109.8413,109.3971,109.4267,19410.0
2020-11-19 12:00:00,110.92,110.95,109.67,110.13,22514.0,109.5057,109.5353,108.2716,108.7257,22514.0
2020-11-19 12:30:00,110.07,110.3,109.86,110.17,10351.0,108.6665,108.8936,108.4592,108.7652,10351.0
2020-11-19 13:00:00,110.22,111.27,110.22,111.14,14756.0,108.8146,109.8512,108.8146,109.7228,14756.0
2020-11-19 13:30:00,111.05,111.13,110.85,110.86,11140.0,109.634,109.713,109.4365,109.4464,11140.0
2020-11-19 14:00:00,110.86,110.95,110.81,110.89,10113.0,109.4464,109.5353,109.3971,109.476,10113.0
2020-11-19 14:30:00,110.91,111.65,110.91,111.5,14347.0,109.4958,110.2263,109.4958,110.0783,14347.0
2020-11-19 15:00:00,111.48,111.73,111.29,111.5,18310.0,110.0585,110.3053,109.8709,110.0783,18310.0
2020-11-19 15:30:00,111.5,112.39,111.45,112.27,72003.0,110.0783,110.9569,110.0289,110.8384,72003.0
2020-11-20 09:30:00,111.44,112.1,110.83,111.0,32016.0,110.019,110.6706,109.4168,109.5846,32016.0
2020-11-20 10:00:00,111.08,111.3,109.96,110.36,16212.0,109.6636,109.8808,108.5579,108.9528,16212.0
2020-11-20 10:30:00,110.25,110.4,109.68,109.68,14490.0,108.8442,108.9923,108.2815,108.2815,14490.0
2020-11-20 11:00:00,109.51,109.52,108.55,108.94,19500.0,108.1136,108.1235,107.1659,107.5509,19500.0
2020-11-20 11:30:00,108.98,109.45,108.85,109.22,28501.0,107.5904,108.0544,107.462,107.8273,28501.0
2020-11-20 12:00:00,109.15,109.81,108.77,109.42,46454.0,107.7582,108.4098,107.3831,108.0248,46454.0
2020-11-20 12:30:00,109.34,110.09,109.24,110.09,17175.0,107.9458,108.6862,107.8471,108.6862,17175.0
2020-11-20 13:00:00,110.14,110.32,109.91,110.15,18648.0,108.7356,108.9133,108.5085,108.7455,18648.0
2020-11-20 13:30:00,110.17,110.25,109.97,110.13,13499.0,108.7652,108.8442,108.5678,108.7257,13499.0
2020-11-20 14:00:00,110.2,110.21,110.0,110.16,8871.0,108.7948,108.8047,108.5974,108.7553,8871.0
2020-11-20 14:30:00,110.18,110.18,109.79,110.09,11533.0,108.7751,108.7751,108.3901,108.6862,11533.0
2020-11-20 15:00:00,110.08,110.96,110.05,110.07,46418.0,108.6764,109.5451,108.6467,108.6665,46418.0
2020-11-20 15:30:00,110.07,110.46,109.78,109.88,51008.0,108.6665,109.0515,108.3802,108.4789,51008.0
2020-11-23 09:30:00,110.71,112.25,110.33,111.79,24029.0,109.2983,110.8187,108.9232,110.3646,24029.0
2020-11-23 10:00:00,111.71,112.85,111.5,112.12,28601.0,110.2856,111.411,110.0783,110.6904,28601.0
2020-11-23 10:30:00,112.19,112.91,112.19,112.72,9859.0,110.7595,111.4703,110.7595,111.2827,9859.0
2020-11-23 11:00:00,112.81,112.91,112.04,112.22,13770.0,111.3716,111.4703,110.6114,110.7891,13770.0
2020-11-23 11:30:00,112.27,112.33,111.95,112.01,8003.0,110.8384,110.8977,110.5225,110.5818,8003.0
2020-11-23 12:00:00,112.02,112.56,111.96,112.13,34505.0,110.5916,111.1247,110.5324,110.7002,34505.0
2020-11-23 12:30:00,112.07,112.55,112.01,112.32,18532.0,110.641,111.1149,110.5818,110.8878,18532.0
2020-11-23 13:00:00,112.3,112.77,112.08,112.51,41363.0,110.8681,111.3321,110.6509,111.0754,41363.0
2020-11-23 13:30:00,112.56,113.08,112.48,112.89,14139.0,111.1247,111.6381,111.0458,111.4505,14139.0
2020-11-23 14:00:00,112.88,113.57,112.82,113.48,15553.0,111.4407,112.1219,111.3814,112.033,15553.0
2020-11-23 14:30:00,113.58,114.17,113.48,114.04,14796.0,112.1317,112.7142,112.033,112.5859,14796.0
2020-11-23 15:00:00,114.04,114.44,113.93,114.37,16091.0,112.5859,112.9808,112.4773,112.9117,16091.0
2020-11-23 15:30:00,114.5,114.75,114.18,114.65,59277.0,113.04,113.2868,112.7241,113.1881,59277.0
2020-11-24 09:30:00,115.98,117.56,115.62,117.21,23278.0,114.5011,116.061,114.1457,115.7154,23278.0
2020-11-24 10:00:00,117.21,118.87,117.17,118.87,17540.0,115.7154,117.3543,115.676,117.3543,17540.0
2020-11-24 10:30:00,118.9,120.64,118.74,120.54,42207.0,117.3839,119.1017,117.2259,119.003,42207.0
2020-11-24 11:00:00,120.38,121.43,120.08,121.43,59285.0,118.845,119.8816,118.5489,119.8816,59285.0
2020-11-24 11:30:00,121.32,122.38,121.21,121.65,42598.0,119.773,120.8195,119.6644,120.0988,42598.0
2020-11-24 12:00:00,121.64,122.92,121.23,121.23,27241.0,120.089,121.3526,119.6842,119.6842,27241.0
2020-11-24 12:30:00,121.23,121.64,120.84,121.07,24680.0,119.6842,120.089,119.2992,119.5262,24680.0
2020-11-24 13:00:00,121.08,121.64,121.08,121.27,18308.0,119.5361,120.089,119.5361,119.7237,18308.0
2020-11-24 13:30:00,121.44,121.67,120.93,120.93,19220.0,119.8915,120.1186,119.388,119.388,19220.0
2020-11-24 14:00:00,120.98,121.63,120.98,121.63,34738.0,119.4374,120.0791,119.4374,120.0791,34738.0
2020-11-24 14:30:00,121.54,121.87,121.26,121.31,32862.0,119.9902,120.316,119.7138,119.7632,32862.0
2020-11-24 15:00:00,121.28,121.63,121.15,121.59,29629.0,119.7336,120.0791,119.6052,120.0396,29629.0
2020-11-24 15:30:00,121.66,122.66,121.62,122.21,83654.0,120.1087,121.096,120.0692,120.6517,83654.0
2020-11-25 09:30:00,120.81,121.6,118.38,120.62,25237.0,119.2695,120.0495,116.8705,119.082,25237.0
2020-11-25 10:00:00,120.99,121.58,120.42,121.19,24530.0,119.4472,120.0297,118.8845,119.6447,24530.0
2020-11-25 10:30:00,121.12,121.47,120.74,120.91,17543.0,119.5756,119.9211,119.2004,119.3683,17543.0
2020-11-25 11:00:00,120.97,121.03,120.3,120.65,20753.0,119.4275,119.4867,118.766,119.1116,20753.0
2020-11-25 11:30:00,120.68,120.68,120.05,120.55,12263.0,119.1412,119.1412,118.5192,119.0129,12263.0
2020-11-25 12:00:00,120.58,121.13,120.5,120.54,34731.0,119.0425,119.5855,118.9635,119.003,34731.0
2020-11-25 12:30:00,120.4,120.91,120.37,120.78,8546.0,118.8648,119.3683,118.8352,119.2399,8546.0
2020-11-25 13:00:00,120.88,121.42,120.74,120.93,8380.0,119.3387,119.8718,119.2004,119.388,8380.0
2020-11-25 13:30:00,120.89,121.25,120.71,121.03,5385.0,119.3485,119.7039,119.1708,119.4867,5385.0
2020-11-25 14:00:00,121.0,121.49,120.79,121.31,8493.0,119.4571,119.9409,119.2498,119.7632,8493.0
2020-11-25 14:30:00,121.34,121.51,121.23,121.46,19053.0,119.7928,119.9606,119.6842,119.9113,19053.0
2020-11-25 15:00:00,121.42,121.78,121.11,121.71,24136.0,119.8718,120.2272,119.5657,120.1581,24136.0
2020-11-25 15:30:00,121.66,121.83,121.36,121.47,105327.0,120.1087,120.2765,119.8125,119.9211,105327.0
2020-11-27 09:30:00,122.07,122.93,121.15,121.15,32186.0,120.5135,121.3625,119.6052,119.6052,32186.0
2020-11-27 10:00:00,121.14,121.47,120.1,120.39,13945.0,119.5953,119.9211,118.5686,118.8549,13945.0
2020-11-27 10:30:00,120.28,120.97,119.79,120.7,25583.0,118.7463,119.4275,118.2626,119.1609,25583.0
2020-11-27 11:00:00,120.62,121.23,120.62,120.79,5040.0,119.082,119.6842,119.082,119.2498,5040.0
2020-11-27 11:30:00,120.94,121.41,120.73,121.3,6234.0,119.3979,119.8619,119.1906,119.7533,6234.0
2020-11-27 12:00:00,121.5,121.91,121.39,121.58,18561.0,119.9507,120.3555,119.8421,120.0297,18561.0
2020-11-27 12:30:00,121.53,121.53,120.71,121.21,18326.0,119.9804,119.9804,119.1708,119.6644,18326.0
2020-11-30 09:30:00,120.61,121.96,120.1,121.13,33113.0,119.0721,120.4049,118.5686,119.5855,33113.0
2020-11-30 10:00:00,121.12,122.06,120.58,121.94,27109.0,119.5756,120.5036,119.0425,120.3851,27109.0
2020-11-30 10:30:00,121.75,121.94,120.02,121.48,58679.0,120.1976,120.3851,118.4896,119.931,58679.0
2020-11-30 11:00:00,121.49,121.88,120.06,120.26,15312.0,119.9409,120.3259,118.5291,118.7266,15312.0
2020-11-30 11:30:00,120.18,120.42,119.89,120.12,12168.0,118.6476,118.8845,118.3613,118.5883,12168.0
2020-11-30 12:00:00,120.09,120.5,119.77,119.88,11668.0,118.5587,118.9635,118.2428,118.3514,11668.0
2020-11-30 12:30:00,119.8,120.08,119.63,119.91,25699.0,118.2724,118.5489,118.1046,118.381,25699.0
2020-11-30 13:00:00,119.91,120.3,119.48,120.16,42144.0,118.381,118.766,117.9565,118.6278,42144.0
2020-11-30 13:30:00,120.28,120.28,119.41,119.42,23512.0,118.7463,118.7463,117.8874,117.8973,23512.0
2020-11-30 14:00:00,119.36,119.45,118.82,119.23,15223.0,117.838,117.9269,117.3049,117.7097,15223.0
2020-11-30 14:30:00,119.28,119.71,119.02,119.7,11781.0,117.7591,118.1836,117.5024,118.1737,11781.0
2020-11-30 15:00:00,119.72,120.51,119.38,120.3,37760.0,118.1934,118.9734,117.8578,118.766,37760.0
2020-11-30 15:30:00,120.22,120.31,118.72,118.73,77135.0,118.6871,118.7759,117.2062,117.2161,77135.0
2020-12-01 09:30:00,120.49,120.49,119.8,120.37,4921.0,118.9536,118.9536,118.2724,118.8352,4921.0
2020-12-01 10:00:00,120.29,120.99,119.68,120.72,14345.0,118.7562,119.4472,118.154,119.1807,14345.0
2020-12-01 10:30:00,120.5,120.5,119.1,120.12,41074.0,118.9635,118.9635,117.5813,118.5883,41074.0
2020-12-01 11:00:00,120.22,121.06,120.22,120.58,23924.0,118.6871,119.5164,118.6871,119.0425,23924.0
2020-12-01 11:30:00,120.65,120.81,119.69,119.69,43291.0,119.1116,119.2695,118.1638,118.1638,43291.0
2020-12-01 12:00:00,119.55,119.92,119.16,119.46,7099.0,118.0256,118.3909,117.6406,117.9368,7099.0
2020-12-01 12:30:00,119.41,119.41,118.57,119.08,9946.0,117.8874,117.8874,117.0581,117.5616,9946.0
2020-12-01 13:00:00,119.18,119.4,119.01,119.28,13142.0,117.6603,117.8775,117.4925,117.7591,13142.0
2020-12-01 13:30:00,119.32,119.83,118.93,119.66,14464.0,117.7985,118.302,117.4135,118.1342,14464.0
2020-12-01 14:00:00,119.68,119.83,119.05,119.64,14698.0,118.154,118.302,117.532,118.1145,14698.0
2020-12-01 14:30:00,119.67,119.8,119.39,119.73,16796.0,118.1441,118.2724,117.8677,118.2033,16796.0
2020-12-01 15:00:00,119.73,119.83,119.39,119.55,39427.0,118.2033,118.302,117.8677,118.0256,39427.0
2020-12-01 15:30:00,119.63,120.29,119.45,119.52,45583.0,118.1046,118.7562,117.9269,117.996,45583.0
2020-12-02 09:30:00,118.46,119.29,118.41,119.23,64268.0,116.9495,117.7689,116.9001,117.7097,64268.0
2020-12-02 10:00:00,119.31,119.46,118.28,119.17,16799.0,117.7887,117.9368,116.7718,117.6505,16799.0
2020-12-02 10:30:00,119.18,119.47,118.79,119.25,7058.0,117.6603,117.9466,117.2753,117.7294,7058.0
2020-12-02 11:00:00,119.49,119.7,119.09,119.58,5785.0,117.9664,118.1737,117.5715,118.0552,5785.0
2020-12-02 11:30:00,119.76,119.84,119.2,119.3,6399.0,118.2329,118.3119,117.6801,117.7788,6399.0
2020-12-02 12:00:00,119.34,119.84,119.27,119.69,5763.0,117.8183,118.3119,117.7492,118.1638,5763.0
2020-12-02 12:30:00,119.7,120.06,119.66,119.72,7596.0,118.1737,118.5291,118.1342,118.1934,7596.0
2020-12-02 13:00:00,119.63,119.63,118.71,118.82,15405.0,118.1046,118.1046,117.1963,117.3049,15405.0
2020-12-02 13:30:00,118.85,119.0,118.75,118.85,9505.0,117.3345,117.4826,117.2358,117.3345,9505.0
2020-12-02 14:00:00,118.82,118.93,118.66,118.92,13641.0,117.3049,117.4135,117.147,117.4036,13641.0
2020-12-02 14:30:00,118.86,118.92,118.7,118.85,20007.0,117.3444,117.4036,117.1864,117.3345,20007.0
2020-12-02 15:00:00,118.82,118.95,118.67,118.79,22928.0,117.3049,117.4333,117.1568,117.2753,22928.0
2020-12-02 15:30:00,118.83,119.05,118.78,118.92,99645.0,117.3148,117.532,117.2654,117.4036,99645.0
2020-12-03 09:30:00,119.52,119.52,117.61,118.88,43002.0,117.996,117.996,116.1103,117.3642,43002.0
2020-12-03 10:00:00,118.93,119.1,118.27,118.58,17916.0,117.4135,117.5813,116.7619,117.068,17916.0
2020-12-03 10:30:00,118.48,119.44,118.48,119.44,26567.0,116.9693,117.917,116.9693,117.917,26567.0
2020-12-03 11:00:00,119.44,119.64,119.01,119.23,18813.0,117.917,118.1145,117.4925,117.7097,18813.0
2020-12-03 11:30:00,119.12,119.24,118.83,119.04,46113.0,117.6011,117.7196,117.3148,117.5221,46113.0
2020-12-03 12:00:00,119.04,120.33,118.94,120.33,30285.0,117.5221,118.7957,117.4234,118.7957,30285.0
2020-12-03 12:30:00,120.35,120.43,120.08,120.42,5613.0,118.8154,118.8944,118.5489,118.8845,5613.0
2020-12-03 13:00:00,120.31,120.47,120.09,120.37,4940.0,118.7759,118.9339,118.5587,118.8352,4940.0
2020-12-03 13:30:00,120.42,120.5,119.97,120.23,10593.0,118.8845,118.9635,118.4403,118.6969,10593.0
2020-12-03 14:00:00,120.23,120.67,120.21,120.67,12751.0,118.6969,119.1313,118.6772,119.1313,12751.0
2020-12-03 14:30:00,120.62,120.95,120.59,120.66,13315.0,119.082,119.4078,119.0523,119.1215,13315.0
2020-12-03 15:00:00,120.6,121.24,120.48,121.17,22049.0,119.0622,119.6941,118.9438,119.625,22049.0
2020-12-03 15:30:00,121.16,121.19,120.19,120.43,39602.0,119.6151,119.6447,118.6574,118.8944,39602.0
2020-12-04 09:30:00,121.55,121.82,120.71,120.85,8409.0,120.0001,120.2667,119.1708,119.309,8409.0
2020-12-04 10:00:00,121.05,121.99,120.58,121.98,27526.0,119.5065,120.4345,119.0425,120.4246,27526.0
2020-12-04 10:30:00,122.06,122.34,121.23,121.23,18780.0,120.5036,120.78,119.6842,119.6842,18780.0
2020-12-04 11:00:00,121.23,121.23,120.68,121.05,10460.0,119.6842,119.6842,119.1412,119.5065,10460.0
2020-12-04 11:30:00,120.96,121.69,120.91,121.67,15486.0,119.4176,120.1383,119.3683,120.1186,15486.0
2020-12-04 12:00:00,121.71,121.72,120.48,121.07,21847.0,120.1581,120.1679,118.9438,119.5262,21847.0
2020-12-04 12:30:00,120.94,121.36,120.94,121.1,6300.0,119.3979,119.8125,119.3979,119.5558,6300.0
2020-12-04 13:00:00,120.93,121.13,120.34,120.57,21091.0,119.388,119.5855,118.8055,119.0326,21091.0
2020-12-04 13:30:00,120.56,121.26,120.49,120.97,15912.0,119.0227,119.7138,118.9536,119.4275,15912.0
2020-12-04 14:00:00,120.96,122.16,120.96,121.99,21431.0,119.4176,120.6023,119.4176,120.4345,21431.0
2020-12-04 14:30:00,121.99,122.07,121.81,122.02,12889.0,120.4345,120.5135,120.2568,120.4641,12889.0
2020-12-04 15:00:00,122.06,122.62,121.89,122.28,13307.0,120.5036,121.0565,120.3358,120.7208,13307.0
2020-12-04 15:30:00,122.28,122.94,122.28,122.94,58265.0,120.7208,121.3724,120.7208,121.3724,58265.0
2020-12-07 09:30:00,123.17,123.17,120.33,122.09,24665.0,121.5995,121.5995,118.7957,120.5332,24665.0
2020-12-07 10:00:00,121.88,122.09,121.58,121.89,12522.0,120.3259,120.5332,120.0297,120.3358,12522.0
2020-12-07 10:30:00,121.79,122.18,121.74,122.08,24949.0,120.237,120.6221,120.1877,120.5234,24949.0
2020-12-07 11:00:00,122.15,122.22,120.8,121.13,11848.0,120.5925,120.6616,119.2597,119.5855,11848.0
2020-12-07 11:30:00,120.9,120.99,120.19,120.35,7429.0,119.3584,119.4472,118.6574,118.8154,7429.0
2020-12-07 12:00:00,120.41,120.73,120.25,120.25,6374.0,118.8746,119.1906,118.7167,118.7167,6374.0
2020-12-07 12:30:00,120.19,120.22,119.67,119.87,8474.0,118.6574,118.6871,118.1441,118.3415,8474.0
2020-12-07 13:00:00,119.83,120.14,119.55,119.75,8601.0,118.302,118.6081,118.0256,118.2231,8601.0
2020-12-07 13:30:00,119.77,120.0,119.13,119.2,17521.0,118.2428,118.4699,117.611,117.6801,17521.0
2020-12-07 14:00:00,119.05,119.3,118.91,119.07,17722.0,117.532,117.7788,117.3938,117.5517,17722.0
2020-12-07 14:30:00,119.14,119.24,118.73,118.73,23932.0,117.6208,117.7196,117.2161,117.2161,23932.0
2020-12-07 15:00:00,118.69,119.0,118.52,118.62,28823.0,117.1766,117.4826,117.0087,117.1075,28823.0
2020-12-07 15:30:00,118.63,118.69,118.19,118.48,99221.0,117.1173,117.1766,116.683,116.9693,99221.0
2020-12-08 09:30:00,117.85,120.98,117.51,120.23,16777.0,116.3473,119.4374,116.0116,118.6969,16777.0
2020-12-08 10:00:00,120.3,120.6,119.41,119.58,7964.0,118.766,119.0622,117.8874,118.0552,7964.0
2020-12-08 10:30:00,119.44,120.1,119.31,119.59,19340.0,117.917,118.5686,117.7887,118.0651,19340.0
2020-12-08 11:00:00,119.63,120.17,119.4,119.87,20347.0,118.1046,118.6377,117.8775,118.3415,20347.0
2020-12-08 11:30:00,119.87,120.09,119.44,119.6,14952.0,118.3415,118.5587,117.917,118.075,14952.0
2020-12-08 12:00:00,119.61,119.74,119.24,119.45,12405.0,118.0848,118.2132,117.7196,117.9269,12405.0
2020-12-08 12:30:00,119.42,119.42,118.99,118.99,7908.0,117.8973,117.8973,117.4728,117.4728,7908.0
2020-12-08 13:00:00,119.0,119.27,118.9,119.04,7551.0,117.4826,117.7492,117.3839,117.5221,7551.0
2020-12-08 13:30:00,118.98,119.17,118.82,119.0,13909.0,117.4629,117.6505,117.3049,117.4826,13909.0
2020-12-08 14:00:00,118.99,119.15,118.85,118.92,14202.0,117.4728,117.6307,117.3345,117.4036,14202.0
2020-12-08 14:30:00,118.93,118.99,118.47,118.48,10573.0,117.4135,117.4728,116.9594,116.9693,10573.0
2020-12-08 15:00:00,118.49,118.73,118.47,118.65,32357.0,116.9791,117.2161,116.9594,117.1371,32357.0
2020-12-08 15:30:00,118.64,118.92,118.49,118.91,71119.0,117.1272,117.4036,116.9791,117.3938,71119.0
2020-12-09 09:30:00,119.18,119.24,118.19,118.71,35064.0,117.6603,117.7196,116.683,117.1963,35064.0
2020-12-09 10:00:00,118.71,120.04,118.55,119.97,31558.0,117.1963,118.5094,117.0384,118.4403,31558.0
2020-12-09 10:30:00,120.16,120.39,119.85,120.38,10431.0,118.6278,118.8549,118.3218,118.845,10431.0
2020-12-09 11:00:00,120.28,120.29,119.34,119.51,8636.0,118.7463,118.7562,117.8183,117.9861,8636.0
2020-12-09 11:30:00,119.48,119.57,119.05,119.19,9602.0,117.9565,118.0454,117.532,117.6702,9602.0
2020-12-09 12:00:00,119.14,119.49,119.08,119.22,11063.0,117.6208,117.9664,117.5616,117.6998,11063.0
2020-12-09 12:30:00,119.18,119.28,118.13,118.4,21444.0,117.6603,117.7591,116.6237,116.8903,21444.0
2020-12-09 13:00:00,118.4,118.43,117.58,117.65,26083.0,116.8903,116.9199,116.0807,116.1498,26083.0
2020-12-09 13:30:00,117.58,117.6,116.86,116.86,16570.0,116.0807,116.1005,115.3699,115.3699,16570.0
2020-12-09 14:00:00,116.83,117.78,116.83,117.45,30889.0,115.3403,116.2782,115.3403,115.9524,30889.0
2020-12-09 14:30:00,117.45,117.51,116.89,117.02,117687.0,115.9524,116.0116,115.3995,115.5279,117687.0
2020-12-09 15:00:00,117.02,117.48,116.94,117.02,114260.0,115.5279,115.982,115.4489,115.5279,114260.0
2020-12-09 15:30:00,117.05,117.33,116.7,117.05,131618.0,115.5575,115.8339,115.212,115.5575,131618.0
2020-12-10 09:30:00,115.94,116.94,115.51,116.37,14715.0,114.4616,115.4489,114.0371,114.8862,14715.0
2020-12-10 10:00:00,116.63,116.94,116.01,116.81,35513.0,115.1428,115.4489,114.5307,115.3205,35513.0
2020-12-10 10:30:00,116.82,116.96,116.21,116.78,12427.0,115.3304,115.4686,114.7282,115.2909,12427.0
2020-12-10 11:00:00,116.65,116.65,115.26,115.3,15704.0,115.1626,115.1626,113.7903,113.8298,15704.0
2020-12-10 11:30:00,115.31,115.55,114.94,114.96,9540.0,113.8397,114.0766,113.4744,113.4941,9540.0
2020-12-10 12:00:00,114.97,115.13,114.81,115.09,8321.0,113.504,113.662,113.3461,113.6225,8321.0
2020-12-10 12:30:00,115.13,115.16,114.76,114.98,11000.0,113.662,113.6916,113.2967,113.5139,11000.0
2020-12-10 13:00:00,114.91,115.26,114.7,114.93,11689.0,113.4448,113.7903,113.2375,113.4645,11689.0
2020-12-10 13:30:00,114.95,115.07,114.73,114.8,8107.0,113.4843,113.6027,113.2671,113.3362,8107.0
2020-12-10 14:00:00,114.85,115.19,114.82,115.03,29037.0,113.3855,113.7212,113.3559,113.5632,29037.0
2020-12-10 14:30:00,114.98,115.14,114.73,114.73,45809.0,113.5139,113.6718,113.2671,113.2671,45809.0
2020-12-10 15:00:00,114.78,114.95,114.52,114.95,13999.0,113.3164,113.4843,113.0597,113.4843,13999.0
2020-12-10 15:30:00,114.91,115.13,114.84,114.99,76093.0,113.4448,113.662,113.3757,113.5238,76093.0
2020-12-11 09:30:00,113.62,114.45,113.2,114.17,27460.0,112.1712,112.9906,111.7566,112.7142,27460.0
2020-12-11 10:00:00,114.22,115.9,114.21,115.86,43735.0,112.7636,114.4222,112.7537,114.3827,43735.0
2020-12-11 10:30:00,115.87,116.14,114.03,114.15,18988.0,114.3925,114.6591,112.576,112.6945,18988.0
2020-12-11 11:00:00,114.14,114.71,113.95,114.53,9104.0,112.6846,113.2473,112.497,113.0696,9104.0
2020-12-11 11:30:00,114.5,114.87,113.92,114.87,8969.0,113.04,113.4053,112.4674,113.4053,8969.0
2020-12-11 12:00:00,114.87,114.94,113.98,114.45,12998.0,113.4053,113.4744,112.5266,112.9906,12998.0
2020-12-11 12:30:00,114.48,114.48,113.87,114.01,8214.0,113.0203,113.0203,112.418,112.5563,8214.0
2020-12-11 13:00:00,114.04,114.54,113.8,114.54,7606.0,112.5859,113.0795,112.3489,113.0795,7606.0
2020-12-11 13:30:00,114.69,115.09,114.62,115.09,9065.0,113.2276,113.6225,113.1585,113.6225,9065.0
2020-12-11 14:00:00,115.12,115.68,115.0,115.66,13796.0,113.6521,114.205,113.5336,114.1852,13796.0
2020-12-11 14:30:00,115.69,115.91,115.62,115.73,14268.0,114.2148,114.432,114.1457,114.2543,14268.0
2020-12-11 15:00:00,115.81,116.06,115.56,115.62,19354.0,114.3333,114.5801,114.0865,114.1457,19354.0
2020-12-11 15:30:00,115.78,116.06,115.68,116.06,75901.0,114.3037,114.5801,114.205,114.5801,75901.0
2020-12-14 09:30:00,117.0,117.0,114.06,114.13,9672.0,115.5081,115.5081,112.6056,112.6747,9672.0
2020-12-14 10:00:00,114.47,114.76,113.49,113.81,14851.0,113.0104,113.2967,112.0429,112.3588,14851.0
2020-12-14 10:30:00,113.75,113.93,112.58,112.73,22233.0,112.2996,112.4773,111.1445,111.2926,22233.0
2020-12-14 11:00:00,112.64,113.42,112.63,113.06,14140.0,111.2037,111.9738,111.1938,111.6184,14140.0
2020-12-14 11:30:00,112.96,113.87,112.9,113.5,17440.0,111.5196,112.418,111.4604,112.0528,17440.0
2020-12-14 12:00:00,113.52,114.0,113.51,113.94,12762.0,112.0725,112.5464,112.0626,112.4871,12762.0
2020-12-14 12:30:00,113.92,114.01,113.6,113.93,18137.0,112.4674,112.5563,112.1515,112.4773,18137.0
2020-12-14 13:00:00,113.88,114.15,113.81,113.96,11781.0,112.4279,112.6945,112.3588,112.5069,11781.0
2020-12-14 13:30:00,113.97,114.44,113.81,113.81,26014.0,112.5168,112.9808,112.3588,112.3588,26014.0
2020-12-14 14:00:00,113.91,113.98,113.45,113.55,14737.0,112.4575,112.5266,112.0034,112.1021,14737.0
2020-12-14 14:30:00,113.51,113.71,113.33,113.64,14811.0,112.0626,112.2601,111.8849,112.191,14811.0
2020-12-14 15:00:00,113.59,113.66,112.87,113.08,15985.0,112.1416,112.2107,111.4308,111.6381,15985.0
2020-12-14 15:30:00,113.08,113.08,112.18,112.39,58234.0,111.6381,111.6381,110.7496,110.9569,58234.0
2020-12-15 09:30:00,114.17,115.26,113.03,113.03,20159.0,112.7142,113.7903,111.5887,111.5887,20159.0
2020-12-15 10:00:00,113.2,113.65,112.39,112.39,18340.0,111.7566,112.2008,110.9569,110.9569,18340.0
2020-12-15 10:30:00,112.47,113.68,112.1,113.61,19667.0,111.0359,112.2305,110.6706,112.1614,19667.0
2020-12-15 11:00:00,113.56,114.21,113.31,114.11,16332.0,112.112,112.7537,111.8652,112.655,16332.0
2020-12-15 11:30:00,114.08,114.22,113.65,113.75,9952.0,112.6254,112.7636,112.2008,112.2996,9952.0
2020-12-15 12:00:00,113.85,113.89,113.39,113.45,23860.0,112.3983,112.4378,111.9442,112.0034,23860.0
2020-12-15 12:30:00,113.49,114.19,113.46,114.16,13194.0,112.0429,112.734,112.0133,112.7043,13194.0
2020-12-15 13:00:00,114.21,114.56,114.08,114.27,15227.0,112.7537,113.0992,112.6254,112.8129,15227.0
2020-12-15 13:30:00,114.34,114.8,114.25,114.74,15640.0,112.882,113.3362,112.7932,113.2769,15640.0
2020-12-15 14:00:00,114.69,115.07,114.51,114.86,19743.0,113.2276,113.6027,113.0499,113.3954,19743.0
2020-12-15 14:30:00,114.88,114.93,114.76,114.79,14741.0,113.4152,113.4645,113.2967,113.3263,14741.0
2020-12-15 15:00:00,114.78,114.92,114.73,114.8,25363.0,113.3164,113.4546,113.2671,113.3362,25363.0
2020-12-15 15:30:00,114.79,115.36,114.72,115.35,95055.0,113.3263,113.889,113.2572,113.8792,95055.0
2020-12-16 09:30:00,114.39,114.8,112.91,113.63,19033.0,112.9314,113.3362,111.4703,112.1811,19033.0
2020-12-16 10:00:00,113.92,113.94,112.72,113.07,10932.0,112.4674,112.4871,111.2827,111.6282,10932.0
2020-12-16 10:30:00,113.03,113.31,112.57,112.94,10791.0,111.5887,111.8652,111.1346,111.4999,10791.0
2020-12-16 11:00:00,112.79,113.57,112.79,113.52,8568.0,111.3518,112.1219,111.3518,112.0725,8568.0
2020-12-16 11:30:00,113.49,113.49,112.89,113.04,6327.0,112.0429,112.0429,111.4505,111.5986,6327.0
2020-12-16 12:00:00,113.03,113.24,112.96,113.04,7414.0,111.5887,111.7961,111.5196,111.5986,7414.0
2020-12-16 12:30:00,113.08,113.22,112.71,113.15,9679.0,111.6381,111.7763,111.2728,111.7072,9679.0
2020-12-16 13:00:00,113.13,113.36,112.78,112.84,5884.0,111.6875,111.9145,111.3419,111.4012,5884.0
2020-12-16 13:30:00,112.9,112.9,112.54,112.57,6866.0,111.4604,111.4604,111.105,111.1346,6866.0
2020-12-16 14:00:00,112.63,112.93,112.11,112.6,10003.0,111.1938,111.49,110.6805,111.1642,10003.0
2020-12-16 14:30:00,112.67,113.32,112.55,113.26,9259.0,111.2333,111.875,111.1149,111.8158,9259.0
2020-12-16 15:00:00,113.17,113.42,112.97,113.28,11409.0,111.727,111.9738,111.5295,111.8356,11409.0
2020-12-16 15:30:00,113.26,113.57,112.38,113.41,66732.0,111.8158,112.1219,110.947,111.9639,66732.0
2020-12-17 09:30:00,114.47,114.53,112.69,113.64,12721.0,113.0104,113.0696,111.2531,112.191,12721.0
2020-12-17 10:00:00,113.51,113.77,113.01,113.52,12002.0,112.0626,112.3193,111.569,112.0725,12002.0
2020-12-17 10:30:00,113.43,113.54,112.71,112.95,20160.0,111.9836,112.0922,111.2728,111.5098,20160.0
2020-12-17 11:00:00,112.96,113.3,112.63,113.21,12730.0,111.5196,111.8553,111.1938,111.7665,12730.0
2020-12-17 11:30:00,113.21,113.78,113.21,113.71,10908.0,111.7665,112.3292,111.7665,112.2601,10908.0
2020-12-17 12:00:00,113.7,113.7,113.43,113.53,9569.0,112.2502,112.2502,111.9836,112.0824,9569.0
2020-12-17 12:30:00,113.56,114.29,113.55,114.19,14931.0,112.112,112.8327,112.1021,112.734,14931.0
2020-12-17 13:00:00,114.16,114.41,114.03,114.29,9070.0,112.7043,112.9512,112.576,112.8327,9070.0
2020-12-17 13:30:00,114.27,114.36,114.14,114.26,10826.0,112.8129,112.9018,112.6846,112.8031,10826.0
2020-12-17 14:00:00,114.26,114.34,114.08,114.3,13933.0,112.8031,112.882,112.6254,112.8426,13933.0
2020-12-17 14:30:00,114.32,114.42,114.07,114.31,15348.0,112.8623,112.961,112.6155,112.8524,15348.0
2020-12-17 15:00:00,114.34,114.42,113.58,113.62,18083.0,112.882,112.961,112.1317,112.1712,18083.0
2020-12-17 15:30:00,113.68,114.38,113.61,114.38,55406.0,112.2305,112.9215,112.1614,112.9215,55406.0
2020-12-18 09:30:00,114.91,115.18,114.42,115.01,47782.0,113.4448,113.7113,112.961,113.5435,47782.0
2020-12-18 10:00:00,115.01,116.22,114.79,115.94,16006.0,113.5435,114.7381,113.3263,114.4616,16006.0
2020-12-18 10:30:00,115.8,116.08,115.51,115.87,12585.0,114.3234,114.5999,114.0371,114.3925,12585.0
2020-12-18 11:00:00,115.75,116.18,115.6,115.94,16060.0,114.2741,114.6986,114.126,114.4616,16060.0
2020-12-18 11:30:00,115.96,115.96,115.55,115.58,12543.0,114.4814,114.4814,114.0766,114.1062,12543.0
2020-12-18 12:00:00,115.6,117.67,115.56,117.27,65229.0,114.126,116.1696,114.0865,115.7747,65229.0
2020-12-18 12:30:00,117.2,117.44,116.98,116.98,22192.0,115.7056,115.9425,115.4884,115.4884,22192.0
2020-12-18 13:00:00,117.0,117.14,116.73,117.02,16658.0,115.5081,115.6463,115.2416,115.5279,16658.0
2020-12-18 13:30:00,116.98,117.2,116.89,116.96,15108.0,115.4884,115.7056,115.3995,115.4686,15108.0
2020-12-18 14:00:00,116.93,117.06,116.48,116.79,14698.0,115.439,115.5674,114.9948,115.3008,14698.0
2020-12-18 14:30:00,116.77,116.88,116.19,116.44,15936.0,115.2811,115.3897,114.7085,114.9553,15936.0
2020-12-18 15:00:00,116.44,116.68,115.89,115.89,16628.0,114.9553,115.1922,114.4123,114.4123,16628.0
2020-12-18 15:30:00,115.88,116.69,115.77,116.59,145345.0,114.4024,115.2021,114.2938,115.1034,145345.0
2020-12-21 09:30:00,114.19,115.04,113.12,114.72,26048.0,112.734,113.5731,111.6776,113.2572,26048.0
2020-12-21 10:00:00,114.62,114.85,113.49,113.66,12934.0,113.1585,113.3855,112.0429,112.2107,12934.0
2020-12-21 10:30:00,113.85,114.73,113.69,114.67,9437.0,112.3983,113.2671,112.2403,113.2078,9437.0
2020-12-21 11:00:00,114.66,115.13,114.4,114.74,10765.0,113.198,113.662,112.9413,113.2769,10765.0
2020-12-21 11:30:00,114.79,114.79,113.98,114.32,9840.0,113.3263,113.3263,112.5266,112.8623,9840.0
2020-12-21 12:00:00,114.46,115.4,114.41,115.4,11376.0,113.0005,113.9285,112.9512,113.9285,11376.0
2020-12-21 12:30:00,115.5,116.0,115.5,115.97,7709.0,114.0273,114.5209,114.0273,114.4913,7709.0
2020-12-21 13:00:00,116.02,116.16,115.84,116.08,10225.0,114.5406,114.6788,114.3629,114.5999,10225.0
2020-12-21 13:30:00,116.11,116.29,115.92,115.92,14232.0,114.6295,114.8072,114.4419,114.4419,14232.0
2020-12-21 14:00:00,115.91,116.42,115.55,116.37,18121.0,114.432,114.9355,114.0766,114.8862,18121.0
2020-12-21 14:30:00,116.43,116.66,116.17,116.17,13537.0,114.9454,115.1725,114.6887,114.6887,13537.0
2020-12-21 15:00:00,116.22,116.37,116.04,116.18,10575.0,114.7381,114.8862,114.5604,114.6986,10575.0
2020-12-21 15:30:00,116.17,116.18,115.23,115.78,55168.0,114.6887,114.6986,113.7607,114.3037,55168.0
2020-12-22 09:30:00,116.63,116.63,114.86,115.25,19246.0,115.1428,115.1428,113.3954,113.7804,19246.0
2020-12-22 10:00:00,115.06,115.88,115.06,115.67,30003.0,113.5929,114.4024,113.5929,114.1951,30003.0
2020-12-22 10:30:00,115.87,116.04,115.63,115.9,14973.0,114.3925,114.5604,114.1556,114.4222,14973.0
2020-12-22 11:00:00,115.86,115.86,114.84,114.85,7431.0,114.3827,114.3827,113.3757,113.3855,7431.0
2020-12-22 11:30:00,114.93,114.98,114.54,114.94,4237.0,113.4645,113.5139,113.0795,113.4744,4237.0
2020-12-22 12:00:00,114.93,115.03,114.34,114.38,7769.0,113.4645,113.5632,112.882,112.9215,7769.0
2020-12-22 12:30:00,114.48,114.8,114.42,114.58,9786.0,113.0203,113.3362,112.961,113.119,9786.0
2020-12-22 13:00:00,114.61,114.67,114.38,114.51,7058.0,113.1486,113.2078,112.9215,113.0499,7058.0
2020-12-22 13:30:00,114.46,114.59,114.26,114.47,6360.0,113.0005,113.1289,112.8031,113.0104,6360.0
2020-12-22 14:00:00,114.5,114.71,114.38,114.67,15284.0,113.04,113.2473,112.9215,113.2078,15284.0
2020-12-22 14:30:00,114.69,114.71,114.4,114.66,10133.0,113.2276,113.2473,112.9413,113.198,10133.0
2020-12-22 15:00:00,114.67,115.41,114.54,115.34,26235.0,113.2078,113.9384,113.0795,113.8693,26235.0
2020-12-22 15:30:00,115.32,115.7,114.75,114.91,47830.0,113.8495,114.2247,113.2868,113.4448,47830.0
2020-12-23 09:30:00,116.97,119.47,116.2,117.67,48139.0,115.4785,117.9466,114.7183,116.1696,48139.0
2020-12-23 10:00:00,117.74,118.67,117.74,118.09,28554.0,116.2387,117.1568,116.2387,116.5842,28554.0
2020-12-23 10:30:00,118.14,118.26,117.74,118.17,21954.0,116.6336,116.7521,116.2387,116.6632,21954.0
2020-12-23 11:00:00,118.08,118.24,117.58,118.13,19072.0,116.5744,116.7323,116.0807,116.6237,19072.0
2020-12-23 11:30:00,118.18,118.28,117.96,118.21,10929.0,116.6731,116.7718,116.4559,116.7027,10929.0
2020-12-23 12:00:00,118.27,118.43,118.03,118.23,12411.0,116.7619,116.9199,116.525,116.7224,12411.0
2020-12-23 12:30:00,118.15,118.42,118.14,118.34,8900.0,116.6435,116.91,116.6336,116.831,8900.0
2020-12-23 13:00:00,118.39,118.39,118.12,118.3,11417.0,116.8804,116.8804,116.6138,116.7915,11417.0
2020-12-23 13:30:00,118.28,118.35,118.04,118.18,12552.0,116.7718,116.8409,116.5349,116.6731,12552.0
2020-12-23 14:00:00,118.19,118.37,118.07,118.27,11551.0,116.683,116.8607,116.5645,116.7619,11551.0
2020-12-23 14:30:00,118.31,118.41,118.1,118.22,28975.0,116.8014,116.9001,116.5941,116.7126,28975.0
2020-12-23 15:00:00,118.22,118.52,118.16,118.48,48121.0,116.7126,117.0087,116.6533,116.9693,48121.0
2020-12-23 15:30:00,118.61,119.24,118.29,118.39,111958.0,117.0976,117.7196,116.7817,116.8804,111958.0
2020-12-24 09:30:00,118.11,118.11,116.24,117.77,10911.0,116.604,116.604,114.7578,116.2683,10911.0
2020-12-24 10:00:00,117.77,118.45,117.35,118.45,9295.0,116.2683,116.9396,115.8537,116.9396,9295.0
2020-12-24 10:30:00,118.27,118.86,117.92,118.73,8588.0,116.7619,117.3444,116.4164,117.2161,8588.0
2020-12-24 11:00:00,118.53,118.59,118.16,118.35,6708.0,117.0186,117.0779,116.6533,116.8409,6708.0
2020-12-24 11:30:00,118.23,118.26,117.69,118.11,8547.0,116.7224,116.7521,116.1893,116.604,8547.0
2020-12-24 12:00:00,118.11,118.11,117.83,117.94,7610.0,116.604,116.604,116.3275,116.4361,7610.0
2020-12-24 12:30:00,118.17,119.15,118.17,119.15,16756.0,116.6632,117.6307,116.6632,117.6307,16756.0
2020-12-28 09:30:00,120.67,121.03,119.27,120.99,7169.0,119.1313,119.4867,117.7492,119.4472,7169.0
2020-12-28 10:00:00,120.7,121.0,120.2,120.8,9940.0,119.1609,119.4571,118.6673,119.2597,9940.0
2020-12-28 10:30:00,120.89,121.11,120.07,120.07,14427.0,119.3485,119.5657,118.539,118.539,14427.0
2020-12-28 11:00:00,120.23,120.54,119.78,119.81,5647.0,118.6969,119.003,118.2527,118.2823,5647.0
2020-12-28 11:30:00,119.9,120.11,119.75,119.75,4908.0,118.3711,118.5785,118.2231,118.2231,4908.0
2020-12-28 12:00:00,119.69,119.96,119.53,119.6,6788.0,118.1638,118.4304,118.0059,118.075,6788.0
2020-12-28 12:30:00,119.61,119.94,119.61,119.75,4895.0,118.0848,118.4106,118.0848,118.2231,4895.0
2020-12-28 13:00:00,119.76,119.98,119.61,119.61,4923.0,118.2329,118.4501,118.0848,118.0848,4923.0
2020-12-28 13:30:00,119.54,119.99,119.54,119.99,7795.0,118.0157,118.46,118.0157,118.46,7795.0
2020-12-28 14:00:00,119.99,120.22,119.84,120.13,6092.0,118.46,118.6871,118.3119,118.5982,6092.0
2020-12-28 14:30:00,120.11,120.49,120.11,120.37,5353.0,118.5785,118.9536,118.5785,118.8352,5353.0
2020-12-28 15:00:00,120.29,120.55,120.2,120.3,22031.0,118.7562,119.0129,118.6673,118.766,22031.0
2020-12-28 15:30:00,120.4,120.4,119.68,119.74,43260.0,118.8648,118.8648,118.154,118.2132,43260.0
2020-12-29 09:30:00,119.52,119.52,118.36,119.04,11538.0,117.996,117.996,116.8508,117.5221,11538.0
2020-12-29 10:00:00,119.05,120.71,118.89,119.79,40874.0,117.532,119.1708,117.374,118.2626,40874.0
2020-12-29 10:30:00,119.68,120.13,119.12,120.13,10838.0,118.154,118.5982,117.6011,118.5982,10838.0
2020-12-29 11:00:00,119.95,119.95,119.25,119.25,4440.0,118.4205,118.4205,117.7294,117.7294,4440.0
2020-12-29 11:30:00,119.25,119.45,118.92,119.0,14319.0,117.7294,117.9269,117.4036,117.4826,14319.0
2020-12-29 12:00:00,119.06,119.27,118.54,118.65,7410.0,117.5419,117.7492,117.0285,117.1371,7410.0
2020-12-29 12:30:00,118.59,118.59,117.93,118.13,7740.0,117.0779,117.0779,116.4263,116.6237,7740.0
2020-12-29 13:00:00,118.15,118.15,117.64,117.76,26174.0,116.6435,116.6435,116.14,116.2584,26174.0
2020-12-29 13:30:00,117.79,117.93,117.55,117.78,10090.0,116.2881,116.4263,116.0511,116.2782,10090.0
2020-12-29 14:00:00,117.77,117.77,117.3,117.58,6614.0,116.2683,116.2683,115.8043,116.0807,6614.0
2020-12-29 14:30:00,117.59,117.73,117.37,117.64,8404.0,116.0906,116.2288,115.8734,116.14,8404.0
2020-12-29 15:00:00,117.67,118.4,117.66,118.4,9694.0,116.1696,116.8903,116.1597,116.8903,9694.0
2020-12-29 15:30:00,118.4,118.74,118.15,118.22,55179.0,116.8903,117.2259,116.6435,116.7126,55179.0
2020-12-30 09:30:00,118.44,121.0,118.44,120.31,19312.0,116.9298,119.4571,116.9298,118.7759,19312.0
2020-12-30 10:00:00,120.11,120.34,119.88,120.27,7085.0,118.5785,118.8055,118.3514,118.7364,7085.0
2020-12-30 10:30:00,120.38,120.47,119.36,119.83,29059.0,118.845,118.9339,117.838,118.302,29059.0
2020-12-30 11:00:00,119.92,120.01,118.85,118.85,11231.0,118.3909,118.4797,117.3345,117.3345,11231.0
2020-12-30 11:30:00,118.96,119.27,118.72,119.07,8540.0,117.4431,117.7492,117.2062,117.5517,8540.0
2020-12-30 12:00:00,119.01,119.72,119.01,119.66,9567.0,117.4925,118.1934,117.4925,118.1342,9567.0
2020-12-30 12:30:00,119.61,119.76,119.43,119.54,7324.0,118.0848,118.2329,117.9071,118.0157,7324.0
2020-12-30 13:00:00,119.55,119.72,119.3,119.31,17809.0,118.0256,118.1934,117.7788,117.7887,17809.0
2020-12-30 13:30:00,119.27,120.57,119.26,120.26,113214.0,117.7492,119.0326,117.7393,118.7266,113214.0
2020-12-30 14:00:00,120.26,120.5,119.95,120.28,25314.0,118.7266,118.9635,118.4205,118.7463,25314.0
2020-12-30 14:30:00,120.23,120.32,120.06,120.15,6956.0,118.6969,118.7858,118.5291,118.618,6956.0
2020-12-30 15:00:00,120.16,120.4,119.99,120.35,14682.0,118.6278,118.8648,118.46,118.8154,14682.0
2020-12-30 15:30:00,120.4,120.6,120.24,120.52,57263.0,118.8648,119.0622,118.7068,118.9832,57263.0
2020-12-31 09:30:00,121.03,121.03,119.52,120.23,9740.0,119.4867,119.4867,117.996,118.6969,9740.0
2020-12-31 10:00:00,120.3,120.72,120.14,120.61,2835.0,118.766,119.1807,118.6081,119.0721,2835.0
2020-12-31 10:30:00,120.74,120.9,120.32,120.44,5187.0,119.2004,119.3584,118.7858,118.9043,5187.0
2020-12-31 11:00:00,120.53,120.81,120.5,120.61,6235.0,118.9931,119.2695,118.9635,119.0721,6235.0
2020-12-31 11:30:00,120.67,120.8,120.47,120.72,5266.0,119.1313,119.2597,118.9339,119.1807,5266.0
2020-12-31 12:00:00,120.45,120.85,120.45,120.85,2947.0,118.9141,119.309,118.9141,119.309,2947.0
2020-12-31 12:30:00,120.88,120.89,120.49,120.75,3541.0,119.3387,119.3485,118.9536,119.2103,3541.0
2020-12-31 13:00:00,120.67,120.86,120.47,120.54,6869.0,119.1313,119.3189,118.9339,119.003,6869.0
2020-12-31 13:30:00,120.59,120.76,120.45,120.75,5003.0,119.0523,119.2202,118.9141,119.2103,5003.0
2020-12-31 14:00:00,120.87,121.28,120.7,121.22,7083.0,119.3288,119.7336,119.1609,119.6743,7083.0
2020-12-31 14:30:00,121.18,121.56,121.18,121.32,7104.0,119.6348,120.01,119.6348,119.773,7104.0
2020-12-31 15:00:00,121.28,121.68,121.17,121.27,18649.0,119.7336,120.1285,119.625,119.7237,18649.0
2020-12-31 15:30:00,121.19,121.51,121.09,121.09,48126.0,119.6447,119.9606,119.546,119.546,48126.0
2021-01-04 09:30:00,121.87,123.87,121.15,123.63,18645.0,120.316,122.2905,119.6052,122.0536,18645.0
2021-01-04 10:00:00,123.93,123.94,122.1,122.13,80701.0,122.3498,122.3596,120.5431,120.5727,80701.0
2021-01-04 10:30:00,122.24,122.66,120.63,120.83,73046.0,120.6813,121.096,119.0918,119.2893,73046.0
2021-01-04 11:00:00,120.75,120.86,119.4,120.54,38751.0,119.2103,119.3189,117.8775,119.003,38751.0
2021-01-04 11:30:00,120.59,120.73,119.95,120.08,7106.0,119.0523,119.1906,118.4205,118.5489,7106.0
2021-01-04 12:00:00,119.87,120.46,119.57,120.0,9340.0,118.3415,118.924,118.0454,118.4699,9340.0
2021-01-04 12:30:00,120.0,120.0,119.34,119.97,9305.0,118.4699,118.4699,117.8183,118.4403,9305.0
2021-01-04 13:00:00,119.97,121.09,119.95,120.49,8617.0,118.4403,119.546,118.4205,118.9536,8617.0
2021-01-04 13:30:00,120.37,120.96,120.27,120.55,8902.0,118.8352,119.4176,118.7364,119.0129,8902.0
2021-01-04 14:00:00,120.48,120.66,120.05,120.12,23027.0,118.9438,119.1215,118.5192,118.5883,23027.0
2021-01-04 14:30:00,120.01,120.39,119.59,120.37,23829.0,118.4797,118.8549,118.0651,118.8352,23829.0
2021-01-04 15:00:00,120.37,120.37,119.74,120.19,15094.0,118.8352,118.8352,118.2132,118.6574,15094.0
2021-01-04 15:30:00,120.11,120.86,120.0,120.23,156655.0,118.5785,119.3189,118.4699,118.6969,156655.0
2021-01-05 09:30:00,121.65,124.43,121.12,122.56,68362.0,120.0988,122.8434,119.5756,120.9972,68362.0
2021-01-05 10:00:00,122.99,123.39,121.71,122.14,29542.0,121.4217,121.8166,120.1581,120.5826,29542.0
2021-01-05 10:30:00,122.03,122.13,120.37,120.69,26229.0,120.474,120.5727,118.8352,119.1511,26229.0
2021-01-05 11:00:00,120.44,120.82,120.12,120.69,11268.0,118.9043,119.2794,118.5883,119.1511,11268.0
2021-01-05 11:30:00,120.82,121.33,120.69,120.86,10262.0,119.2794,119.7829,119.1511,119.3189,10262.0
2021-01-05 12:00:00,120.94,121.62,120.93,121.19,7428.0,119.3979,120.0692,119.388,119.6447,7428.0
2021-01-05 12:30:00,121.22,121.8,121.13,121.79,14406.0,119.6743,120.2469,119.5855,120.237,14406.0
2021-01-05 13:00:00,121.79,122.2,121.53,121.69,5780.0,120.237,120.6418,119.9804,120.1383,5780.0
2021-01-05 13:30:00,121.69,121.75,121.33,121.72,8121.0,120.1383,120.1976,119.7829,120.1679,8121.0
2021-01-05 14:00:00,121.66,122.46,121.51,121.89,14032.0,120.1087,120.8985,119.9606,120.3358,14032.0
2021-01-05 14:30:00,121.96,122.02,120.78,120.78,22307.0,120.4049,120.4641,119.2399,119.2399,22307.0
2021-01-05 15:00:00,120.75,121.23,120.69,121.04,19376.0,119.2103,119.6842,119.1511,119.4966,19376.0
2021-01-05 15:30:00,121.02,121.66,120.88,120.98,76667.0,119.4769,120.1087,119.3387,119.4374,76667.0
2021-01-06 09:30:00,123.67,127.22,122.96,126.55,62549.0,122.0931,125.5978,121.3921,124.9364,62549.0
2021-01-06 10:00:00,126.8,126.93,126.0,126.5,11063.0,125.1832,125.3115,124.3934,124.887,11063.0
2021-01-06 10:30:00,126.5,126.78,126.3,126.52,12647.0,124.887,125.1634,124.6895,124.9067,12647.0
2021-01-06 11:00:00,126.63,128.09,126.51,128.0,18593.0,125.0153,126.4567,124.8969,126.3679,18593.0
2021-01-06 11:30:00,127.89,128.14,127.42,127.62,10416.0,126.2593,126.5061,125.7953,125.9927,10416.0
2021-01-06 12:00:00,127.55,127.9,127.49,127.76,9159.0,125.9236,126.2691,125.8644,126.1309,9159.0
2021-01-06 12:30:00,127.76,128.54,127.7,128.42,12984.0,126.1309,126.901,126.0717,126.7825,12984.0
2021-01-06 13:00:00,128.42,128.42,128.05,128.35,10603.0,126.7825,126.7825,126.4172,126.7134,10603.0
2021-01-06 13:30:00,128.37,129.07,128.17,128.49,16492.0,126.7331,127.4242,126.5357,126.8516,16492.0
2021-01-06 14:00:00,128.61,128.96,127.54,127.65,19738.0,126.9701,127.3156,125.9137,126.0223,19738.0
2021-01-06 14:30:00,127.65,128.1,126.5,127.72,26803.0,126.0223,126.4666,124.887,126.0914,26803.0
2021-01-06 15:00:00,127.56,127.95,127.0,127.55,22459.0,125.9335,126.3185,125.3806,125.9236,22459.0
2021-01-06 15:30:00,127.51,128.45,127.11,128.32,106974.0,125.8841,126.8121,125.4892,126.6838,106974.0
2021-01-07 09:30:00,125.12,126.0,117.86,121.36,128756.0,123.5246,124.3934,116.3572,119.8125,128756.0
2021-01-07 10:00:00,121.36,124.14,120.76,123.67,77117.0,119.8125,122.5571,119.2202,122.0931,77117.0
2021-01-07 10:30:00,123.94,124.07,122.03,122.18,84458.0,122.3596,122.488,120.474,120.6221,84458.0
2021-01-07 11:00:00,122.25,122.91,120.27,120.57,41657.0,120.6912,121.3428,118.7364,119.0326,41657.0
2021-01-07 11:30:00,120.74,121.43,119.76,120.92,49030.0,119.2004,119.8816,118.2329,119.3781,49030.0
2021-01-07 12:00:00,120.92,121.41,120.78,121.36,45476.0,119.3781,119.8619,119.2399,119.8125,45476.0
2021-01-07 12:30:00,121.37,121.75,120.78,121.08,39789.0,119.8224,120.1976,119.2399,119.5361,39789.0
2021-01-07 13:00:00,121.11,121.11,120.18,120.52,25714.0,119.5657,119.5657,118.6476,118.9832,25714.0
2021-01-07 13:30:00,120.59,121.23,120.37,121.06,30220.0,119.0523,119.6842,118.8352,119.5164,30220.0
2021-01-07 14:00:00,121.15,121.3,120.41,120.48,26364.0,119.6052,119.7533,118.8746,118.9438,26364.0
2021-01-07 14:30:00,120.48,121.1,120.37,120.65,27405.0,118.9438,119.5558,118.8352,119.1116,27405.0
2021-01-07 15:00:00,120.64,121.5,120.53,121.38,67038.0,119.1017,119.9507,118.9931,119.8323,67038.0
2021-01-07 15:30:00,121.47,121.78,120.97,121.26,177105.0,119.9211,120.2272,119.4275,119.7138,177105.0
2021-01-08 09:30:00,123.51,123.99,120.42,121.31,31102.0,121.9351,122.409,118.8845,119.7632,31102.0
2021-01-08 10:00:00,121.12,121.21,118.81,118.98,31758.0,119.5756,119.6644,117.295,117.4629,31758.0
2021-01-08 10:30:00,118.82,119.62,118.27,119.62,23752.0,117.3049,118.0947,116.7619,118.0947,23752.0
2021-01-08 11:00:00,119.67,120.08,118.85,118.93,30621.0,118.1441,118.5489,117.3345,117.4135,30621.0
2021-01-08 11:30:00,118.88,119.15,117.69,117.81,26186.0,117.3642,117.6307,116.1893,116.3078,26186.0
2021-01-08 12:00:00,117.8,118.57,117.68,118.12,32902.0,116.2979,117.0581,116.1795,116.6138,32902.0
2021-01-08 12:30:00,118.05,118.05,117.25,117.4,30580.0,116.5447,116.5447,115.7549,115.903,30580.0
2021-01-08 13:00:00,117.39,117.71,116.15,116.3,28004.0,115.8932,116.2091,114.669,114.8171,28004.0
2021-01-08 13:30:00,116.34,116.42,115.22,115.22,42671.0,114.8565,114.9355,113.7508,113.7508,42671.0
2021-01-08 14:00:00,115.35,116.25,115.33,115.75,23103.0,113.8792,114.7677,113.8594,114.2741,23103.0
2021-01-08 14:30:00,115.74,116.14,115.3,115.82,20890.0,114.2642,114.6591,113.8298,114.3432,20890.0
2021-01-08 15:00:00,115.84,116.22,115.21,115.39,38869.0,114.3629,114.7381,113.741,113.9187,38869.0
2021-01-08 15:30:00,115.39,116.02,115.15,116.01,116752.0,113.9187,114.5406,113.6817,114.5307,116752.0
2021-01-11 09:30:00,114.69,116.67,114.54,115.25,24378.0,113.2276,115.1823,113.0795,113.7804,24378.0
2021-01-11 10:00:00,115.25,115.44,114.72,114.99,20769.0,113.7804,113.968,113.2572,113.5238,20769.0
2021-01-11 10:30:00,115.05,115.89,115.05,115.77,12903.0,113.583,114.4123,113.583,114.2938,12903.0
2021-01-11 11:00:00,115.82,116.83,115.42,116.68,39433.0,114.3432,115.3403,113.9483,115.1922,39433.0
2021-01-11 11:30:00,116.55,116.58,115.9,116.03,21443.0,115.0639,115.0935,114.4222,114.5505,21443.0
2021-01-11 12:00:00,116.08,116.54,115.92,116.5,17795.0,114.5999,115.054,114.4419,115.0145,17795.0
2021-01-11 12:30:00,116.5,116.52,115.97,115.97,9457.0,115.0145,115.0342,114.4913,114.4913,9457.0
2021-01-11 13:00:00,116.1,116.22,115.67,115.72,19496.0,114.6196,114.7381,114.1951,114.2444,19496.0
2021-01-11 13:30:00,115.69,115.86,115.49,115.57,13795.0,114.2148,114.3827,114.0174,114.0964,13795.0
2021-01-11 14:00:00,115.51,115.53,114.64,114.68,9809.0,114.0371,114.0569,113.1782,113.2177,9809.0
2021-01-11 14:30:00,114.68,115.9,114.68,115.79,16536.0,113.2177,114.4222,113.2177,114.3136,16536.0
2021-01-11 15:00:00,115.78,115.83,115.06,115.26,15395.0,114.3037,114.353,113.5929,113.7903,15395.0
2021-01-11 15:30:00,115.25,116.4,115.21,116.23,75235.0,113.7804,114.9158,113.741,114.7479,75235.0
2021-01-12 09:30:00,116.49,117.1,115.01,117.07,18732.0,115.0046,115.6069,113.5435,115.5772,18732.0
2021-01-12 10:00:00,116.89,117.62,116.69,116.79,28758.0,115.3995,116.1202,115.2021,115.3008,28758.0
2021-01-12 10:30:00,116.74,117.76,116.14,117.76,15825.0,115.2514,116.2584,114.6591,116.2584,15825.0
2021-01-12 11:00:00,117.78,118.35,117.52,118.35,13837.0,116.2782,116.8409,116.0215,116.8409,13837.0
2021-01-12 11:30:00,118.26,118.74,118.01,118.5,16613.0,116.7521,117.2259,116.5052,116.989,16613.0
2021-01-12 12:00:00,118.56,118.78,117.92,118.63,12880.0,117.0482,117.2654,116.4164,117.1173,12880.0
2021-01-12 12:30:00,118.58,118.6,117.76,117.88,9613.0,117.068,117.0877,116.2584,116.3769,9613.0
2021-01-12 13:00:00,117.97,118.04,117.64,117.67,6922.0,116.4658,116.5349,116.14,116.1696,6922.0
2021-01-12 13:30:00,117.72,118.5,117.72,118.45,7664.0,116.2189,116.989,116.2189,116.9396,7664.0
2021-01-12 14:00:00,118.4,118.54,117.93,118.4,10070.0,116.8903,117.0285,116.4263,116.8903,10070.0
2021-01-12 14:30:00,118.39,118.74,118.34,118.52,14717.0,116.8804,117.2259,116.831,117.0087,14717.0
2021-01-12 15:00:00,118.53,118.65,118.07,118.17,14382.0,117.0186,117.1371,116.5645,116.6632,14382.0
2021-01-12 15:30:00,118.17,118.82,117.96,118.76,90362.0,116.6632,117.3049,116.4559,117.2457,90362.0
2021-01-13 09:30:00,118.9,119.55,116.6,116.64,12527.0,117.3839,118.0256,115.1132,115.1527,12527.0
2021-01-13 10:00:00,116.92,117.58,115.9,117.46,11614.0,115.4291,116.0807,114.4222,115.9623,11614.0
2021-01-13 10:30:00,117.41,117.49,116.62,117.25,7402.0,115.9129,115.9919,115.133,115.7549,7402.0
2021-01-13 11:00:00,117.16,117.62,116.81,117.46,16499.0,115.6661,116.1202,115.3205,115.9623,16499.0
2021-01-13 11:30:00,117.4,117.91,117.11,117.4,11242.0,115.903,116.4065,115.6167,115.903,11242.0
2021-01-13 12:00:00,117.18,117.19,116.58,116.7,8918.0,115.6858,115.6957,115.0935,115.212,8918.0
2021-01-13 12:30:00,116.86,117.62,116.7,117.52,17204.0,115.3699,116.1202,115.212,116.0215,17204.0
2021-01-13 13:00:00,117.57,117.71,117.29,117.68,7808.0,116.0709,116.2091,115.7944,116.1795,7808.0
2021-01-13 13:30:00,117.61,117.97,117.42,117.7,12022.0,116.1103,116.4658,115.9228,116.1992,12022.0
2021-01-13 14:00:00,117.65,118.56,117.65,118.3,12139.0,116.1498,117.0482,116.1498,116.7915,12139.0
2021-01-13 14:30:00,118.4,118.48,118.05,118.2,12879.0,116.8903,116.9693,116.5447,116.6928,12879.0
2021-01-13 15:00:00,118.14,118.15,117.15,117.18,11911.0,116.6336,116.6435,115.6562,115.6858,11911.0
2021-01-13 15:30:00,117.19,117.26,116.74,117.03,52695.0,115.6957,115.7648,115.2514,115.5377,52695.0
2021-01-14 09:30:00,117.81,118.48,115.63,115.86,20070.0,116.3078,116.9693,114.1556,114.3827,20070.0
2021-01-14 10:00:00,115.9,116.64,115.72,115.83,34810.0,114.4222,115.1527,114.2444,114.353,34810.0
2021-01-14 10:30:00,115.89,116.82,115.74,116.5,55992.0,114.4123,115.3304,114.2642,115.0145,55992.0
2021-01-14 11:00:00,116.66,116.66,115.53,115.81,54575.0,115.1725,115.1725,114.0569,114.3333,54575.0
2021-01-14 11:30:00,115.83,117.48,115.72,116.44,72881.0,114.353,115.982,114.2444,114.9553,72881.0
2021-01-14 12:00:00,116.43,117.34,116.24,117.23,17050.0,114.9454,115.8438,114.7578,115.7352,17050.0
2021-01-14 12:30:00,117.32,117.6,117.32,117.47,5624.0,115.824,116.1005,115.824,115.9721,5624.0
2021-01-14 13:00:00,117.68,118.5,117.68,118.5,6311.0,116.1795,116.989,116.1795,116.989,6311.0
2021-01-14 13:30:00,118.6,118.89,118.28,118.52,26155.0,117.0877,117.374,116.7718,117.0087,26155.0
2021-01-14 14:00:00,118.57,118.72,118.43,118.53,21332.0,117.0581,117.2062,116.9199,117.0186,21332.0
2021-01-14 14:30:00,118.56,118.69,118.1,118.37,33086.0,117.0482,117.1766,116.5941,116.8607,33086.0
2021-01-14 15:00:00,118.3,118.87,117.52,117.52,15159.0,116.7915,117.3543,116.0215,116.0215,15159.0
2021-01-14 15:30:00,117.71,118.19,117.56,118.08,45573.0,116.2091,116.683,116.061,116.5744,45573.0
2021-01-15 09:30:00,116.86,118.84,115.84,118.21,51369.0,115.3699,117.3247,114.3629,116.7027,51369.0
2021-01-15 10:00:00,118.22,118.37,117.04,117.4,17925.0,116.7126,116.8607,115.5476,115.903,17925.0
2021-01-15 10:30:00,117.51,118.6,117.46,118.26,86254.0,116.0116,117.0877,115.9623,116.7521,86254.0
2021-01-15 11:00:00,118.38,118.38,116.96,117.84,33232.0,116.8705,116.8705,115.4686,116.3374,33232.0
2021-01-15 11:30:00,117.84,118.14,117.31,117.46,10878.0,116.3374,116.6336,115.8142,115.9623,10878.0
2021-01-15 12:00:00,117.4,117.41,117.04,117.23,19166.0,115.903,115.9129,115.5476,115.7352,19166.0
2021-01-15 12:30:00,117.16,117.33,117.09,117.3,17749.0,115.6661,115.8339,115.597,115.8043,17749.0
2021-01-15 13:00:00,117.29,117.4,117.07,117.21,16185.0,115.7944,115.903,115.5772,115.7154,16185.0
2021-01-15 13:30:00,117.24,117.33,117.08,117.3,12122.0,115.7451,115.8339,115.5871,115.8043,12122.0
2021-01-15 14:00:00,117.3,117.96,117.23,117.96,16465.0,115.8043,116.4559,115.7352,116.4559,16465.0
2021-01-15 14:30:00,117.96,118.48,117.96,118.44,36312.0,116.4559,116.9693,116.4559,116.9298,36312.0
2021-01-15 15:00:00,118.42,118.42,118.03,118.29,17553.0,116.91,116.91,116.525,116.7817,17553.0
2021-01-15 15:30:00,118.23,118.35,117.96,117.97,85649.0,116.7224,116.8409,116.4559,116.4658,85649.0
2021-01-19 09:30:00,119.01,120.62,118.03,119.54,50643.0,117.6226,119.2139,116.6541,118.1465,50643.0
2021-01-19 10:00:00,119.83,119.83,118.1,118.24,32127.0,118.4331,118.4331,116.7232,116.8616,32127.0
2021-01-19 10:30:00,118.16,119.59,118.05,119.45,39630.0,116.7825,118.1959,116.6738,118.0575,39630.0
2021-01-19 11:00:00,119.45,119.46,118.59,118.6,20761.0,118.0575,118.0674,117.2075,117.2174,20761.0
2021-01-19 11:30:00,118.58,118.58,117.47,117.48,19072.0,117.1976,117.1976,116.1006,116.1105,19072.0
2021-01-19 12:00:00,117.51,118.01,117.48,117.85,36322.0,116.1401,116.6343,116.1105,116.4762,36322.0
2021-01-19 12:30:00,117.89,118.16,117.6,117.96,14766.0,116.5157,116.7825,116.2291,116.5849,14766.0
2021-01-19 13:00:00,118.0,118.1,117.7,117.77,13937.0,116.6244,116.7232,116.3279,116.3971,13937.0
2021-01-19 13:30:00,117.77,118.73,117.77,118.56,26762.0,116.3971,117.3459,116.3971,117.1779,26762.0
2021-01-19 14:00:00,118.52,118.53,117.75,117.96,29298.0,117.1383,117.1482,116.3773,116.5849,29298.0
2021-01-19 14:30:00,117.97,117.97,116.63,116.78,23203.0,116.5948,116.5948,115.2704,115.4186,23203.0
2021-01-19 15:00:00,116.83,117.8,116.57,117.64,43009.0,115.468,116.4267,115.2111,116.2686,43009.0
2021-01-19 15:30:00,117.61,117.97,116.97,117.34,79325.0,116.239,116.5948,115.6064,115.9721,79325.0
2021-01-20 09:30:00,117.35,117.92,115.51,115.79,73968.0,115.982,116.5453,114.1634,114.4402,73968.0
2021-01-20 10:00:00,116.01,116.84,115.58,115.86,27520.0,114.6576,115.4779,114.2326,114.5094,27520.0
2021-01-20 10:30:00,116.05,116.2,115.58,115.59,16369.0,114.6971,114.8454,114.2326,114.2425,16369.0
2021-01-20 11:00:00,115.61,116.16,115.58,115.95,20037.0,114.2623,114.8059,114.2326,114.5983,20037.0
2021-01-20 11:30:00,116.0,116.72,115.67,116.62,19413.0,114.6477,115.3593,114.3216,115.2605,19413.0
2021-01-20 12:00:00,116.62,117.8,116.62,117.1,36700.0,115.2605,116.4267,115.2605,115.7349,36700.0
2021-01-20 12:30:00,117.18,117.86,117.04,117.65,8929.0,115.814,116.486,115.6756,116.2785,8929.0
2021-01-20 13:00:00,117.66,117.82,117.5,117.5,9766.0,116.2884,116.4465,116.1302,116.1302,9766.0
2021-01-20 13:30:00,117.54,118.24,117.5,118.14,9906.0,116.1698,116.8616,116.1302,116.7628,9906.0
2021-01-20 14:00:00,118.17,118.36,117.52,117.64,12543.0,116.7924,116.9802,116.15,116.2686,12543.0
2021-01-20 14:30:00,117.65,118.31,117.63,118.31,16406.0,116.2785,116.9308,116.2587,116.9308,16406.0
2021-01-20 15:00:00,118.32,118.49,118.03,118.22,22087.0,116.9407,117.1087,116.6541,116.8418,22087.0
2021-01-20 15:30:00,118.22,118.96,118.1,118.44,93857.0,116.8418,117.5732,116.7232,117.0593,93857.0
2021-01-21 09:30:00,118.76,119.23,118.4,119.05,8980.0,117.3755,117.8401,117.0197,117.6622,8980.0
2021-01-21 10:00:00,119.22,119.61,118.86,119.04,9854.0,117.8302,118.2156,117.4744,117.6523,9854.0
2021-01-21 10:30:00,119.4,121.29,119.4,121.05,76442.0,118.0081,119.8761,118.0081,119.6389,76442.0
2021-01-21 11:00:00,121.09,121.76,121.0,121.76,109496.0,119.6784,120.3406,119.5894,120.3406,109496.0
2021-01-21 11:30:00,121.66,121.76,121.06,121.06,13890.0,120.2417,120.3406,119.6487,119.6487,13890.0
2021-01-21 12:00:00,121.14,121.66,121.02,121.55,14093.0,119.7278,120.2417,119.6092,120.133,14093.0
2021-01-21 12:30:00,121.53,121.7,121.31,121.66,14263.0,120.1133,120.2813,119.8958,120.2417,14263.0
2021-01-21 13:00:00,121.65,121.68,120.77,121.14,68260.0,120.2319,120.2615,119.3621,119.7278,68260.0
2021-01-21 13:30:00,121.13,121.24,120.74,121.04,12379.0,119.7179,119.8266,119.3325,119.629,12379.0
2021-01-21 14:00:00,121.12,121.93,121.07,121.93,14762.0,119.708,120.5086,119.6586,120.5086,14762.0
2021-01-21 14:30:00,121.86,122.19,121.4,122.19,23857.0,120.4394,120.7656,119.9848,120.7656,23857.0
2021-01-21 15:00:00,122.21,122.62,122.18,122.42,28843.0,120.7853,121.1905,120.7557,120.9929,28843.0
2021-01-21 15:30:00,122.42,122.97,122.06,122.26,101269.0,120.9929,121.5365,120.6371,120.8347,101269.0
2021-01-22 09:30:00,121.44,122.08,120.9,121.48,9675.0,120.0243,120.6568,119.4906,120.0638,9675.0
2021-01-22 10:00:00,121.38,121.94,120.13,120.13,6063.0,119.965,120.5185,118.7296,118.7296,6063.0
2021-01-22 10:30:00,120.34,121.25,120.28,121.25,12914.0,118.9371,119.8365,118.8778,119.8365,12914.0
2021-01-22 11:00:00,121.36,121.8,121.14,121.63,10380.0,119.9452,120.3801,119.7278,120.2121,10380.0
2021-01-22 11:30:00,121.76,122.11,121.5,121.68,7315.0,120.3406,120.6865,120.0836,120.2615,7315.0
2021-01-22 12:00:00,121.68,121.97,121.54,121.97,5146.0,120.2615,120.5481,120.1231,120.5481,5146.0
2021-01-22 12:30:00,121.92,122.29,121.81,122.22,6086.0,120.4987,120.8644,120.39,120.7952,6086.0
2021-01-22 13:00:00,122.22,122.29,121.72,121.99,5204.0,120.7952,120.8644,120.301,120.5679,5204.0
2021-01-22 13:30:00,122.2,122.36,122.13,122.22,6363.0,120.7754,120.9336,120.7063,120.7952,6363.0
2021-01-22 14:00:00,122.2,122.48,121.98,122.15,7003.0,120.7754,121.0522,120.558,120.726,7003.0
2021-01-22 14:30:00,122.23,122.73,122.08,122.51,8490.0,120.8051,121.2993,120.6568,121.0818,8490.0
2021-01-22 15:00:00,122.54,122.75,122.24,122.75,13867.0,121.1115,121.319,120.815,121.319,13867.0
2021-01-22 15:30:00,122.76,123.24,122.54,122.82,55761.0,121.3289,121.8033,121.1115,121.3882,55761.0
2021-01-25 09:30:00,122.89,123.98,121.91,122.25,38635.0,121.4574,122.5347,120.4888,120.8249,38635.0
2021-01-25 10:00:00,122.23,124.82,122.21,124.6,20336.0,120.8051,123.3649,120.7853,123.1475,20336.0
2021-01-25 10:30:00,124.6,125.06,123.46,123.46,61212.0,123.1475,123.6021,122.0208,122.0208,61212.0
2021-01-25 11:00:00,123.63,124.36,122.75,123.87,32946.0,122.1888,122.9103,121.319,122.426,32946.0
2021-01-25 11:30:00,124.0,124.87,123.99,124.56,17936.0,122.5545,123.4143,122.5446,123.1079,17936.0
2021-01-25 12:00:00,124.41,124.6,123.79,124.13,14762.0,122.9597,123.1475,122.3469,122.6829,14762.0
2021-01-25 12:30:00,124.23,124.53,123.94,124.22,11625.0,122.7818,123.0783,122.4952,122.7719,11625.0
2021-01-25 13:00:00,124.15,124.9,124.06,124.75,23028.0,122.7027,123.444,122.6138,123.2957,23028.0
2021-01-25 13:30:00,124.74,124.89,124.05,124.36,15018.0,123.2858,123.4341,122.6039,122.9103,15018.0
2021-01-25 14:00:00,124.32,124.45,123.94,124.43,51371.0,122.8707,122.9992,122.4952,122.9794,51371.0
2021-01-25 14:30:00,124.4,124.68,123.95,124.58,27319.0,122.9498,123.2265,122.505,123.1277,27319.0
2021-01-25 15:00:00,124.52,124.68,123.67,123.82,24497.0,123.0684,123.2265,122.2283,122.3766,24497.0
2021-01-25 15:30:00,123.8,124.24,123.79,124.14,94756.0,122.3568,122.7917,122.3469,122.6928,94756.0
2021-01-26 09:30:00,125.34,125.79,124.06,124.68,5473.0,123.8788,124.3236,122.6138,123.2265,5473.0
2021-01-26 10:00:00,124.87,124.87,122.77,123.23,15922.0,123.4143,123.4143,121.3388,121.7934,15922.0
2021-01-26 10:30:00,123.31,123.41,122.63,122.78,22831.0,121.8725,121.9713,121.2004,121.3487,22831.0
2021-01-26 11:00:00,122.89,123.51,122.58,123.5,17446.0,121.4574,122.0702,121.151,122.0603,17446.0
2021-01-26 11:30:00,123.38,123.65,122.54,122.55,15465.0,121.9417,122.2085,121.1115,121.1214,15465.0
2021-01-26 12:00:00,122.62,123.21,122.53,123.2,20442.0,121.1905,121.7737,121.1016,121.7638,20442.0
2021-01-26 12:30:00,123.1,123.49,123.1,123.11,8187.0,121.665,122.0504,121.665,121.6748,8187.0
2021-01-26 13:00:00,123.07,123.14,122.71,122.89,10459.0,121.6353,121.7045,121.2795,121.4574,10459.0
2021-01-26 13:30:00,122.88,123.04,122.51,122.57,19757.0,121.4475,121.6057,121.0818,121.1411,19757.0
2021-01-26 14:00:00,122.58,123.16,122.49,122.78,14150.0,121.151,121.7243,121.0621,121.3487,14150.0
2021-01-26 14:30:00,122.84,122.84,122.49,122.78,22353.0,121.408,121.408,121.0621,121.3487,22353.0
2021-01-26 15:00:00,122.77,123.4,122.56,123.4,26616.0,121.3388,121.9615,121.1312,121.9615,26616.0
2021-01-26 15:30:00,123.4,123.59,122.6,122.92,129738.0,121.9615,122.1492,121.1708,121.4871,129738.0
2021-01-27 09:30:00,120.8,124.73,119.96,124.39,34721.0,119.3918,123.276,118.5616,122.9399,34721.0
2021-01-27 10:00:00,124.25,130.92,124.25,129.28,126575.0,122.8015,129.3938,122.8015,127.7729,126575.0
2021-01-27 10:30:00,129.28,130.44,128.69,129.31,134383.0,127.7729,128.9194,127.1898,127.8026,134383.0
2021-01-27 11:00:00,129.34,129.43,128.47,129.23,50710.0,127.8322,127.9212,126.9724,127.7235,50710.0
2021-01-27 11:30:00,129.1,131.57,129.08,131.44,51402.0,127.595,130.0362,127.5752,129.9077,51402.0
2021-01-27 12:00:00,131.45,135.59,131.25,133.84,103262.0,129.9176,134.0093,129.7199,132.2797,103262.0
2021-01-27 12:30:00,133.77,134.26,132.96,133.67,43333.0,132.2106,132.6949,131.41,132.1117,43333.0
2021-01-27 13:00:00,133.71,133.93,131.74,131.9,43395.0,132.1513,132.3687,130.2042,130.3624,43395.0
2021-01-27 13:30:00,131.83,132.21,131.74,131.85,30253.0,130.2932,130.6688,130.2042,130.3129,30253.0
2021-01-27 14:00:00,131.83,132.15,130.79,130.92,38634.0,130.2932,130.6095,129.2653,129.3938,38634.0
2021-01-27 14:30:00,130.97,131.26,130.16,130.36,46894.0,129.4432,129.7298,128.6426,128.8403,46894.0
2021-01-27 15:00:00,130.37,131.27,130.29,130.39,42424.0,128.8502,129.7397,128.7711,128.87,42424.0
2021-01-27 15:30:00,130.45,131.03,129.95,130.97,107167.0,128.9293,129.5025,128.4351,129.4432,107167.0
2021-01-28 09:30:00,129.75,132.0,129.75,131.01,61474.0,128.2374,130.4612,128.2374,129.4827,61474.0
2021-01-28 10:00:00,131.34,132.95,130.99,132.72,19103.0,129.8089,131.4001,129.463,131.1728,19103.0
2021-01-28 10:30:00,132.72,132.99,129.94,130.53,21423.0,131.1728,131.4397,128.4252,129.0083,21423.0
2021-01-28 11:00:00,130.53,130.57,126.85,126.85,21504.0,129.0083,129.0479,125.3712,125.3712,21504.0
2021-01-28 11:30:00,127.15,127.55,125.76,125.76,22768.0,125.6677,126.0631,124.2939,124.2939,22768.0
2021-01-28 12:00:00,126.05,126.36,125.47,125.62,26306.0,124.5806,124.8869,124.0073,124.1556,26306.0
2021-01-28 12:30:00,125.62,126.12,124.56,124.65,15529.0,124.1556,124.6497,123.1079,123.1969,15529.0
2021-01-28 13:00:00,124.53,125.4,124.01,125.02,12933.0,123.0783,123.9381,122.5643,123.5626,12933.0
2021-01-28 13:30:00,125.09,125.62,124.86,125.16,15879.0,123.6318,124.1556,123.4044,123.7009,15879.0
2021-01-28 14:00:00,125.15,125.33,123.6,123.63,19887.0,123.6911,123.869,122.1591,122.1888,19887.0
2021-01-28 14:30:00,123.5,124.34,122.99,124.09,26362.0,122.0603,122.8905,121.5562,122.6434,26362.0
2021-01-28 15:00:00,124.06,124.45,123.93,124.03,19196.0,122.6138,122.9992,122.4853,122.5841,19196.0
2021-01-28 15:30:00,123.9,124.4,123.55,124.07,92140.0,122.4556,122.9498,122.1097,122.6236,92140.0
2021-01-29 09:30:00,124.22,125.86,124.22,125.62,12561.0,122.7719,124.3928,122.7719,124.1556,12561.0
2021-01-29 10:00:00,125.66,125.95,124.89,125.95,21564.0,124.1951,124.4817,123.4341,124.4817,21564.0
2021-01-29 10:30:00,125.83,125.83,124.36,125.03,9324.0,124.3631,124.3631,122.9103,123.5725,9324.0
2021-01-29 11:00:00,125.33,126.51,124.87,125.68,16945.0,123.869,125.0352,123.4143,124.2149,16945.0
2021-01-29 11:30:00,125.64,125.67,123.59,123.78,10599.0,124.1753,124.205,122.1492,122.337,10599.0
2021-01-29 12:00:00,123.78,123.78,121.84,121.94,11143.0,122.337,122.337,120.4196,120.5185,11143.0
2021-01-29 12:30:00,121.8,121.83,120.39,120.62,17121.0,120.3801,120.4098,118.9865,119.2139,17121.0
2021-01-29 13:00:00,120.28,120.91,120.02,120.91,41932.0,118.8778,119.5005,118.6209,119.5005,41932.0
2021-01-29 13:30:00,120.74,120.87,119.96,119.96,18576.0,119.3325,119.4609,118.5616,118.5616,18576.0
2021-01-29 14:00:00,119.85,120.93,119.79,120.54,23657.0,118.4528,119.5202,118.3935,119.1348,23657.0
2021-01-29 14:30:00,120.5,120.72,120.09,120.16,32907.0,119.0953,119.3127,118.69,118.7592,32907.0
2021-01-29 15:00:00,120.16,120.94,120.16,120.74,38513.0,118.7592,119.5301,118.7592,119.3325,38513.0
2021-01-29 15:30:00,120.67,120.96,120.07,120.24,127713.0,119.2633,119.5499,118.6703,118.8383,127713.0
2021-02-01 09:30:00,121.75,123.27,120.44,122.0,25425.0,120.3307,121.833,119.036,120.5778,25425.0
2021-02-01 10:00:00,121.52,122.58,121.0,122.38,7516.0,120.1034,121.151,119.5894,120.9533,7516.0
2021-02-01 10:30:00,122.18,122.78,121.84,122.05,13543.0,120.7557,121.3487,120.4196,120.6272,13543.0
2021-02-01 11:00:00,122.72,123.05,121.94,122.91,7378.0,121.2894,121.6155,120.5185,121.4772,7378.0
2021-02-01 11:30:00,122.88,123.36,122.62,123.16,10892.0,121.4475,121.9219,121.1905,121.7243,10892.0
2021-02-01 12:00:00,123.29,123.42,122.88,122.88,5782.0,121.8527,121.9812,121.4475,121.4475,5782.0
2021-02-01 12:30:00,122.93,123.56,122.62,123.5,12928.0,121.4969,122.1196,121.1905,122.0603,12928.0
2021-02-01 13:00:00,123.48,123.87,123.15,123.87,13881.0,122.0405,122.426,121.7144,122.426,13881.0
2021-02-01 13:30:00,123.93,124.14,123.65,124.14,8618.0,122.4853,122.6928,122.2085,122.6928,8618.0
2021-02-01 14:00:00,124.14,124.27,123.92,124.27,21717.0,122.6928,122.8213,122.4754,122.8213,21717.0
2021-02-01 14:30:00,124.32,125.36,124.28,124.72,31974.0,122.8707,123.8986,122.8312,123.2661,31974.0
2021-02-01 15:00:00,124.77,124.84,124.48,124.69,21553.0,123.3155,123.3847,123.0289,123.2364,21553.0
2021-02-01 15:30:00,124.63,125.47,124.51,125.09,58439.0,123.1771,124.0073,123.0585,123.6318,58439.0
2021-02-02 09:30:00,127.0,127.0,120.06,122.29,35279.0,125.5195,125.5195,118.6604,120.8644,35279.0
2021-02-02 10:00:00,122.29,122.5,121.54,121.57,31385.0,120.8644,121.0719,120.1231,120.1528,31385.0
2021-02-02 10:30:00,121.54,122.51,120.22,120.22,22139.0,120.1231,121.0818,118.8185,118.8185,22139.0
2021-02-02 11:00:00,120.39,120.39,119.58,120.19,23825.0,118.9865,118.9865,118.186,118.7889,23825.0
2021-02-02 11:30:00,120.2,120.46,118.29,119.17,54881.0,118.7988,119.0557,116.911,117.7808,54881.0
2021-02-02 12:00:00,119.09,119.67,118.96,118.97,47490.0,117.7017,118.2749,117.5732,117.5831,47490.0
2021-02-02 12:30:00,118.97,120.25,118.88,120.25,16840.0,117.5831,118.8482,117.4941,118.8482,16840.0
2021-02-02 13:00:00,120.18,120.56,119.55,119.62,15189.0,118.779,119.1546,118.1563,118.2255,15189.0
2021-02-02 13:30:00,119.7,119.76,118.99,119.22,9549.0,118.3046,118.3639,117.6029,117.8302,9549.0
2021-02-02 14:00:00,119.07,119.99,119.01,119.79,16216.0,117.6819,118.5912,117.6226,118.3935,16216.0
2021-02-02 14:30:00,119.78,120.03,119.47,119.98,12348.0,118.3837,118.6307,118.0773,118.5813,12348.0
2021-02-02 15:00:00,119.89,119.92,119.21,119.21,16323.0,118.4924,118.522,117.8203,117.8203,16323.0
2021-02-02 15:30:00,119.2,119.86,119.2,119.7,66246.0,117.8104,118.4627,117.8104,118.3046,66246.0
2021-02-03 09:30:00,120.13,120.4,119.4,119.78,8449.0,118.7296,118.9964,118.0081,118.3837,8449.0
2021-02-03 10:00:00,119.55,119.63,118.35,118.35,12171.0,118.1563,118.2354,116.9703,116.9703,12171.0
2021-02-03 10:30:00,118.2,118.63,118.05,118.16,12121.0,116.8221,117.2471,116.6738,116.7825,12121.0
2021-02-03 11:00:00,118.3,118.48,117.44,117.77,9608.0,116.9209,117.0988,116.0709,116.3971,9608.0
2021-02-03 11:30:00,117.42,118.38,117.19,118.11,16631.0,116.0512,117.0,115.8238,116.7331,16631.0
2021-02-03 12:00:00,117.89,118.28,117.89,118.22,11025.0,116.5157,116.9011,116.5157,116.8418,11025.0
2021-02-03 12:30:00,118.19,118.37,117.78,118.07,8703.0,116.8122,116.9901,116.407,116.6936,8703.0
2021-02-03 13:00:00,118.12,118.24,117.68,118.0,7811.0,116.743,116.8616,116.3081,116.6244,7811.0
2021-02-03 13:30:00,118.08,118.22,117.84,117.94,9408.0,116.7035,116.8418,116.4663,116.5651,9408.0
2021-02-03 14:00:00,117.98,118.85,117.93,118.78,11272.0,116.6046,117.4645,116.5552,117.3953,11272.0
2021-02-03 14:30:00,118.71,118.72,118.06,118.06,12358.0,117.3261,117.336,116.6837,116.6837,12358.0
2021-02-03 15:00:00,118.15,118.54,117.96,118.38,15713.0,116.7727,117.1581,116.5849,117.0,15713.0
2021-02-03 15:30:00,118.3,118.38,117.51,118.29,66233.0,116.9209,117.0,116.1401,116.911,66233.0
2021-02-04 09:30:00,119.25,120.23,118.03,118.36,11498.0,117.8598,118.8284,116.6541,116.9802,11498.0
2021-02-04 10:00:00,118.81,119.52,118.46,119.33,14796.0,117.425,118.1267,117.079,117.9389,14796.0
2021-02-04 10:30:00,119.36,120.82,119.3,119.99,15081.0,117.9686,119.4115,117.9093,118.5912,15081.0
2021-02-04 11:00:00,119.92,120.58,119.34,119.36,9528.0,118.522,119.1743,117.9488,117.9686,9528.0
2021-02-04 11:30:00,119.36,119.85,119.07,119.22,13068.0,117.9686,118.4528,117.6819,117.8302,13068.0
2021-02-04 12:00:00,119.11,120.25,119.11,120.15,17084.0,117.7215,118.8482,117.7215,118.7493,17084.0
2021-02-04 12:30:00,120.22,120.22,119.44,119.45,7000.0,118.8185,118.8185,118.0476,118.0575,7000.0
2021-02-04 13:00:00,119.42,119.92,119.41,119.79,6582.0,118.0279,118.522,118.018,118.3935,6582.0
2021-02-04 13:30:00,119.86,120.03,119.72,119.79,7626.0,118.4627,118.6307,118.3244,118.3935,7626.0
2021-02-04 14:00:00,119.71,120.01,119.68,119.85,8309.0,118.3145,118.611,118.2848,118.4528,8309.0
2021-02-04 14:30:00,119.93,120.42,119.92,120.0,10221.0,118.5319,119.0162,118.522,118.6011,10221.0
2021-02-04 15:00:00,119.96,120.05,119.48,119.49,9450.0,118.5616,118.6505,118.0872,118.097,9450.0
2021-02-04 15:30:00,119.45,119.45,119.05,119.07,44734.0,118.0575,118.0575,117.6622,117.6819,44734.0
2021-02-05 09:30:00,119.99,120.08,118.93,119.46,26382.0,118.5912,118.6802,117.5436,118.0674,26382.0
2021-02-05 10:00:00,119.4,120.5,119.4,120.5,7544.0,118.0081,119.0953,118.0081,119.0953,7544.0
2021-02-05 10:30:00,120.67,120.92,120.13,120.27,10007.0,119.2633,119.5104,118.7296,118.8679,10007.0
2021-02-05 11:00:00,120.3,120.38,119.75,120.37,5505.0,118.8976,118.9767,118.354,118.9668,5505.0
2021-02-05 11:30:00,120.55,120.71,120.2,120.53,16995.0,119.1447,119.3028,118.7988,119.1249,16995.0
2021-02-05 12:00:00,120.42,120.64,120.34,120.38,4718.0,119.0162,119.2336,118.9371,118.9767,4718.0
2021-02-05 12:30:00,120.73,120.73,120.11,120.31,2490.0,119.3226,119.3226,118.7098,118.9075,2490.0
2021-02-05 13:00:00,120.05,120.27,120.01,120.26,2023.0,118.6505,118.8679,118.611,118.8581,2023.0
2021-02-05 13:30:00,120.27,120.69,120.24,120.62,3968.0,118.8679,119.283,118.8383,119.2139,3968.0
2021-02-05 14:00:00,120.55,120.76,120.39,120.69,6222.0,119.1447,119.3522,118.9865,119.283,6222.0
2021-02-05 14:30:00,120.75,120.83,120.45,120.56,4455.0,119.3423,119.4214,119.0458,119.1546,4455.0
2021-02-05 15:00:00,120.6,120.66,120.34,120.65,5056.0,119.1941,119.2534,118.9371,119.2435,5056.0
2021-02-05 15:30:00,120.62,121.16,120.56,121.15,38182.0,119.2139,119.7476,119.1546,119.7377,38182.0
2021-02-08 09:30:00,121.83,123.02,121.83,122.25,15606.0,120.4098,121.5859,120.4098,120.8249,15606.0
2021-02-08 10:00:00,122.19,123.24,122.19,123.23,27346.0,120.7656,121.8033,120.7656,121.7934,27346.0
2021-02-08 10:30:00,123.38,123.38,122.38,122.38,4697.0,121.9417,121.9417,120.9533,120.9533,4697.0
2021-02-08 11:00:00,122.32,122.63,122.25,122.37,6898.0,120.894,121.2004,120.8249,120.9435,6898.0
2021-02-08 11:30:00,122.34,123.0,122.21,123.0,8101.0,120.9138,121.5661,120.7853,121.5661,8101.0
2021-02-08 12:00:00,122.95,122.95,122.6,122.86,7532.0,121.5167,121.5167,121.1708,121.4278,7532.0
2021-02-08 12:30:00,122.94,122.95,122.36,122.43,4432.0,121.5068,121.5167,120.9336,121.0028,4432.0
2021-02-08 13:00:00,122.38,123.4,122.28,123.4,6223.0,120.9533,121.9615,120.8545,121.9615,6223.0
2021-02-08 13:30:00,123.43,123.7,123.29,123.69,11973.0,121.9911,122.258,121.8527,122.2481,11973.0
2021-02-08 14:00:00,123.7,123.96,123.68,123.93,6242.0,122.258,122.5149,122.2382,122.4853,6242.0
2021-02-08 14:30:00,123.95,124.69,123.95,124.06,12628.0,122.505,123.2364,122.505,122.6138,12628.0
2021-02-08 15:00:00,124.01,124.09,123.38,123.79,15675.0,122.5643,122.6434,121.9417,122.3469,15675.0
2021-02-08 15:30:00,123.91,124.88,123.73,124.85,81699.0,122.4655,123.4242,122.2876,123.3946,81699.0
2021-02-09 09:30:00,125.8,125.9,122.48,123.29,15417.0,124.3335,124.4323,121.0522,121.8527,15417.0
2021-02-09 10:00:00,123.01,123.59,123.01,123.5,2629.0,121.576,122.1492,121.576,122.0603,2629.0
2021-02-09 10:30:00,123.39,124.04,123.39,124.04,2327.0,121.9516,122.594,121.9516,122.594,2327.0
2021-02-09 11:00:00,124.07,124.73,123.79,124.73,3488.0,122.6236,123.276,122.3469,123.276,3488.0
2021-02-09 11:30:00,124.76,124.76,124.32,124.32,2701.0,123.3056,123.3056,122.8707,122.8707,2701.0
2021-02-09 12:00:00,124.26,125.0,124.26,124.92,3370.0,122.8114,123.5428,122.8114,123.4637,3370.0
2021-02-09 12:30:00,124.92,125.42,124.88,125.09,3215.0,123.4637,123.9579,123.4242,123.6318,3215.0
2021-02-09 13:00:00,124.99,124.99,124.17,124.28,2575.0,123.5329,123.5329,122.7225,122.8312,2575.0
2021-02-09 13:30:00,124.19,124.25,123.76,124.03,5826.0,122.7422,122.8015,122.3173,122.5841,5826.0
2021-02-09 14:00:00,124.15,124.27,123.98,124.09,3261.0,122.7027,122.8213,122.5347,122.6434,3261.0
2021-02-09 14:30:00,124.05,124.05,123.59,123.76,7073.0,122.6039,122.6039,122.1492,122.3173,7073.0
2021-02-09 15:00:00,123.77,123.88,123.25,123.31,8891.0,122.3271,122.4359,121.8132,121.8725,8891.0
2021-02-09 15:30:00,123.35,124.03,123.35,123.95,33508.0,121.912,122.5841,121.912,122.505,33508.0
2021-02-10 09:30:00,124.86,125.35,123.66,124.26,14334.0,123.4044,123.8887,122.2184,122.8114,14334.0
2021-02-10 10:00:00,124.25,124.25,122.01,122.58,7344.0,122.8015,122.8015,120.5877,121.151,7344.0
2021-02-10 10:30:00,122.23,123.87,122.22,123.87,7039.0,120.8051,122.426,120.7952,122.426,7039.0
2021-02-10 11:00:00,123.9,124.5,123.69,123.69,3961.0,122.4556,123.0486,122.2481,122.2481,3961.0
2021-02-10 11:30:00,123.68,124.31,123.47,124.03,3812.0,122.2382,122.8608,122.0306,122.5841,3812.0
2021-02-10 12:00:00,123.49,123.66,123.26,123.58,3419.0,122.0504,122.2184,121.8231,122.1394,3419.0
2021-02-10 12:30:00,123.6,124.22,123.56,124.13,3436.0,122.1591,122.7719,122.1196,122.6829,3436.0
2021-02-10 13:00:00,124.1,124.53,124.02,124.38,8464.0,122.6533,123.0783,122.5742,122.93,8464.0
2021-02-10 13:30:00,124.42,124.57,123.86,123.86,3623.0,122.9696,123.1178,122.4161,122.4161,3623.0
2021-02-10 14:00:00,123.91,124.01,123.37,123.54,4527.0,122.4655,122.5643,121.9318,122.0998,4527.0
2021-02-10 14:30:00,123.58,123.74,123.48,123.69,5030.0,122.1394,122.2975,122.0405,122.2481,5030.0
2021-02-10 15:00:00,123.8,123.84,123.1,123.1,6748.0,122.3568,122.3963,121.665,121.665,6748.0
2021-02-10 15:30:00,123.12,123.29,122.43,122.46,52449.0,121.6847,121.8527,121.0028,121.0324,52449.0
2021-02-11 09:30:00,122.86,124.79,122.86,123.29,14870.0,121.4278,123.3353,121.4278,121.8527,14870.0
2021-02-11 10:00:00,123.14,124.73,123.14,124.23,2706.0,121.7045,123.276,121.7045,122.7818,2706.0
2021-02-11 10:30:00,124.24,125.13,124.01,124.96,6640.0,122.7917,123.6713,122.5643,123.5033,6640.0
2021-02-11 11:00:00,125.03,125.18,124.51,125.0,7628.0,123.5725,123.7207,123.0585,123.5428,7628.0
2021-02-11 11:30:00,125.06,125.55,124.73,124.73,13695.0,123.6021,124.0864,123.276,123.276,13695.0
2021-02-11 12:00:00,124.47,124.49,123.83,123.91,11648.0,123.019,123.0387,122.3864,122.4655,11648.0
2021-02-11 12:30:00,123.79,124.8,123.79,124.67,5592.0,122.3469,123.3451,122.3469,123.2166,5592.0
2021-02-11 13:00:00,124.64,125.15,124.46,124.91,2617.0,123.187,123.6911,123.0091,123.4539,2617.0
2021-02-11 13:30:00,124.83,124.88,124.48,124.5,6005.0,123.3748,123.4242,123.0289,123.0486,6005.0
2021-02-11 14:00:00,124.47,124.79,124.23,124.48,7038.0,123.019,123.3353,122.7818,123.0289,7038.0
2021-02-11 14:30:00,124.93,125.13,124.74,124.96,4005.0,123.4736,123.6713,123.2858,123.5033,4005.0
2021-02-11 15:00:00,124.96,125.02,124.4,124.53,9017.0,123.5033,123.5626,122.9498,123.0783,9017.0
2021-02-11 15:30:00,124.62,125.06,124.48,124.87,34279.0,123.1672,123.6021,123.0289,123.4143,34279.0
2021-02-12 09:30:00,124.12,125.18,124.12,124.86,5809.0,122.6731,123.7207,122.6731,123.4044,5809.0
2021-02-12 10:00:00,124.61,125.04,124.26,125.04,6817.0,123.1573,123.5823,122.8114,123.5823,6817.0
2021-02-12 10:30:00,124.88,125.56,124.88,125.0,1966.0,123.4242,124.0963,123.4242,123.5428,1966.0
2021-02-12 11:00:00,125.17,125.28,124.15,124.15,2630.0,123.7108,123.8195,122.7027,122.7027,2630.0
2021-02-12 11:30:00,124.16,124.75,124.15,124.57,3408.0,122.7126,123.2957,122.7027,123.1178,3408.0
2021-02-12 12:00:00,124.74,124.8,124.26,124.26,2087.0,123.2858,123.3451,122.8114,122.8114,2087.0
2021-02-12 12:30:00,124.34,125.08,124.25,124.27,5268.0,122.8905,123.6219,122.8015,122.8213,5268.0
2021-02-12 13:00:00,124.27,124.65,124.14,124.26,2591.0,122.8213,123.1969,122.6928,122.8114,2591.0
2021-02-12 13:30:00,123.84,124.26,123.84,124.09,3176.0,122.3963,122.8114,122.3963,122.6434,3176.0
2021-02-12 14:00:00,124.11,124.16,123.65,124.16,10297.0,122.6632,122.7126,122.2085,122.7126,10297.0
2021-02-12 14:30:00,124.16,124.82,124.1,124.55,14329.0,122.7126,123.3649,122.6533,123.098,14329.0
2021-02-12 15:00:00,124.53,124.76,124.52,124.68,2659.0,123.0783,123.3056,123.0684,123.2265,2659.0
2021-02-12 15:30:00,124.63,125.7,124.63,125.61,33940.0,123.1771,124.2346,123.1771,124.1457,33940.0
2021-02-16 09:30:00,126.8,127.31,125.76,126.38,14606.0,125.3218,125.8259,124.2939,124.9067,14606.0
2021-02-16 10:00:00,126.44,126.44,125.06,125.64,4418.0,124.966,124.966,123.6021,124.1753,4418.0
2021-02-16 10:30:00,126.01,126.14,124.87,125.21,9940.0,124.541,124.6695,123.4143,123.7504,9940.0
2021-02-16 11:00:00,125.37,125.51,123.76,123.76,5830.0,123.9085,124.0469,122.3173,122.3173,5830.0
2021-02-16 11:30:00,123.58,123.99,123.45,123.49,5784.0,122.1394,122.5446,122.0109,122.0504,5784.0
2021-02-16 12:00:00,123.61,124.24,123.61,124.02,3200.0,122.169,122.7917,122.169,122.5742,3200.0
2021-02-16 12:30:00,124.06,124.58,124.06,124.38,3082.0,122.6138,123.1277,122.6138,122.93,3082.0
2021-02-16 13:00:00,124.36,124.81,124.28,124.55,2578.0,122.9103,123.355,122.8312,123.098,2578.0
2021-02-16 13:30:00,124.66,124.73,124.22,124.58,4553.0,123.2068,123.276,122.7719,123.1277,4553.0
2021-02-16 14:00:00,124.57,124.95,124.51,124.75,4852.0,123.1178,123.4934,123.0585,123.2957,4852.0
2021-02-16 14:30:00,124.71,124.71,124.31,124.54,3764.0,123.2562,123.2562,122.8608,123.0882,3764.0
2021-02-16 15:00:00,124.66,124.94,124.25,124.31,7308.0,123.2068,123.4835,122.8015,122.8608,7308.0
2021-02-16 15:30:00,124.27,124.27,123.59,123.69,34468.0,122.8213,122.8213,122.1492,122.2481,34468.0
2021-02-17 09:30:00,122.82,123.61,122.62,122.79,11652.0,121.3882,122.169,121.1905,121.3586,11652.0
2021-02-17 10:00:00,122.86,122.87,121.73,121.89,10323.0,121.4278,121.4376,120.3109,120.4691,10323.0
2021-02-17 10:30:00,121.85,121.91,121.2,121.8,14494.0,120.4295,120.4888,119.7871,120.3801,14494.0
2021-02-17 11:00:00,121.59,121.59,120.52,120.82,11410.0,120.1726,120.1726,119.115,119.4115,11410.0
2021-02-17 11:30:00,120.82,121.45,120.7,121.28,9343.0,119.4115,120.0342,119.2929,119.8662,9343.0
2021-02-17 12:00:00,121.3,122.3,121.3,122.3,3688.0,119.8859,120.8743,119.8859,120.8743,3688.0
2021-02-17 12:30:00,122.18,122.4,122.02,122.04,6319.0,120.7557,120.9731,120.5975,120.6173,6319.0
2021-02-17 13:00:00,122.0,122.54,121.96,122.42,3280.0,120.5778,121.1115,120.5382,120.9929,3280.0
2021-02-17 13:30:00,122.48,122.93,122.48,122.9,3901.0,121.0522,121.4969,121.0522,121.4673,3901.0
2021-02-17 14:00:00,123.0,123.0,122.39,122.64,9932.0,121.5661,121.5661,120.9632,121.2103,9932.0
2021-02-17 14:30:00,122.53,122.83,122.48,122.83,4501.0,121.1016,121.3981,121.0522,121.3981,4501.0
2021-02-17 15:00:00,122.82,122.82,122.49,122.55,6281.0,121.3882,121.3882,121.0621,121.1214,6281.0
2021-02-17 15:30:00,122.48,122.57,122.05,122.11,28736.0,121.0522,121.1411,120.6272,120.6865,28736.0
2021-02-18 09:30:00,121.5,121.73,120.32,121.54,9243.0,120.0836,120.3109,118.9174,120.1231,9243.0
2021-02-18 10:00:00,120.7,121.33,119.19,119.23,6645.0,119.2929,119.9156,117.8005,117.8401,6645.0
2021-02-18 10:30:00,119.15,119.16,118.43,118.61,11602.0,117.761,117.7709,117.0494,117.2273,11602.0
2021-02-18 11:00:00,118.38,118.94,117.91,118.94,22339.0,117.0,117.5534,116.5355,117.5534,22339.0
2021-02-18 11:30:00,118.75,118.95,118.58,118.95,4685.0,117.3657,117.5633,117.1976,117.5633,4685.0
2021-02-18 12:00:00,118.9,120.0,118.9,119.51,6502.0,117.5139,118.6011,117.5139,118.1168,6502.0
2021-02-18 12:30:00,119.44,119.69,119.39,119.49,5900.0,118.0476,118.2947,117.9982,118.097,5900.0
2021-02-18 13:00:00,119.5,120.14,119.44,120.08,4917.0,118.1069,118.7395,118.0476,118.6802,4917.0
2021-02-18 13:30:00,120.21,120.28,119.8,119.95,8187.0,118.8086,118.8778,118.4034,118.5517,8187.0
2021-02-18 14:00:00,120.09,120.34,119.97,120.14,6022.0,118.69,118.9371,118.5714,118.7395,6022.0
2021-02-18 14:30:00,120.0,120.55,119.93,120.47,6700.0,118.6011,119.1447,118.5319,119.0656,6700.0
2021-02-18 15:00:00,120.46,120.94,120.41,120.67,11203.0,119.0557,119.5301,119.0063,119.2633,11203.0
2021-02-18 15:30:00,120.76,120.87,120.32,120.39,57803.0,119.3522,119.4609,118.9174,118.9865,57803.0
2021-02-19 09:30:00,121.56,122.68,121.56,122.14,12326.0,120.1429,121.2498,120.1429,120.7161,12326.0
2021-02-19 10:00:00,122.13,122.96,121.5,121.53,6574.0,120.7063,121.5266,120.0836,120.1133,6574.0
2021-02-19 10:30:00,121.48,121.52,120.34,120.38,15239.0,120.0638,120.1034,118.9371,118.9767,15239.0
2021-02-19 11:00:00,120.38,121.11,120.22,121.03,16516.0,118.9767,119.6982,118.8185,119.6191,16516.0
2021-02-19 11:30:00,121.03,121.56,121.03,121.29,5768.0,119.6191,120.1429,119.6191,119.8761,5768.0
2021-02-19 12:00:00,121.34,121.98,121.34,121.88,8491.0,119.9255,120.558,119.9255,120.4592,8491.0
2021-02-19 12:30:00,121.76,121.96,121.38,121.64,5843.0,120.3406,120.5382,119.965,120.222,5843.0
2021-02-19 13:00:00,121.66,121.66,121.03,121.03,4201.0,120.2417,120.2417,119.6191,119.6191,4201.0
2021-02-19 13:30:00,120.98,121.09,120.69,120.77,6131.0,119.5697,119.6784,119.283,119.3621,6131.0
2021-02-19 14:00:00,120.79,121.23,120.65,120.65,15990.0,119.3819,119.8168,119.2435,119.2435,15990.0
2021-02-19 14:30:00,120.62,120.86,120.11,120.29,16517.0,119.2139,119.4511,118.7098,118.8877,16517.0
2021-02-19 15:00:00,120.33,121.04,120.33,120.8,7217.0,118.9272,119.629,118.9272,119.3918,7217.0
2021-02-19 15:30:00,120.82,121.98,120.82,121.78,79535.0,119.4115,120.558,119.4115,120.3603,79535.0
2021-02-22 09:30:00,121.52,121.9,119.66,120.78,39991.0,120.1034,120.4789,118.2651,119.372,39991.0
2021-02-22 10:00:00,121.15,121.62,120.94,121.36,10833.0,119.7377,120.2022,119.5301,119.9452,10833.0
2021-02-22 10:30:00,121.4,122.07,121.35,121.36,13326.0,119.9848,120.647,119.9354,119.9452,13326.0
2021-02-22 11:00:00,121.42,122.55,121.39,122.42,10197.0,120.0045,121.1214,119.9749,120.9929,10197.0
2021-02-22 11:30:00,122.31,123.03,122.0,122.96,11705.0,120.8842,121.5958,120.5778,121.5266,11705.0
2021-02-22 12:00:00,122.97,123.41,122.91,123.11,6268.0,121.5365,121.9713,121.4772,121.6748,6268.0
2021-02-22 12:30:00,123.18,123.59,123.15,123.38,5319.0,121.744,122.1492,121.7144,121.9417,5319.0
2021-02-22 13:00:00,123.35,123.55,123.17,123.33,4232.0,121.912,122.1097,121.7341,121.8923,4232.0
2021-02-22 13:30:00,123.57,123.66,123.19,123.28,6491.0,122.1295,122.2184,121.7539,121.8429,6491.0
2021-02-22 14:00:00,123.25,123.25,122.72,122.95,5428.0,121.8132,121.8132,121.2894,121.5167,5428.0
2021-02-22 14:30:00,123.0,123.23,122.89,122.98,5532.0,121.5661,121.7934,121.4574,121.5464,5532.0
2021-02-22 15:00:00,122.97,123.11,122.34,122.43,8600.0,121.5365,121.6748,120.9138,121.0028,8600.0
2021-02-22 15:30:00,122.37,122.87,122.35,122.49,40908.0,120.9435,121.4376,120.9237,121.0621,40908.0
2021-02-23 09:30:00,121.7,121.7,118.72,119.83,14112.0,120.2813,120.2813,117.336,118.4331,14112.0
2021-02-23 10:00:00,120.42,122.51,120.23,122.46,4078.0,119.0162,121.0818,118.8284,121.0324,4078.0
2021-02-23 10:30:00,122.29,123.5,122.24,122.95,11529.0,120.8644,122.0603,120.815,121.5167,11529.0
2021-02-23 11:00:00,122.9,123.65,122.82,123.59,9080.0,121.4673,122.2085,121.3882,122.1492,9080.0
2021-02-23 11:30:00,123.53,123.87,123.05,123.52,7710.0,122.0899,122.426,121.6155,122.0801,7710.0
2021-02-23 12:00:00,123.35,124.46,123.25,124.22,6118.0,121.912,123.0091,121.8132,122.7719,6118.0
2021-02-23 12:30:00,124.33,125.08,124.28,124.79,13082.0,122.8806,123.6219,122.8312,123.3353,13082.0
2021-02-23 13:00:00,124.48,125.31,124.26,125.31,13080.0,123.0289,123.8492,122.8114,123.8492,13080.0
2021-02-23 13:30:00,125.2,126.03,125.1,125.9,11005.0,123.7405,124.5608,123.6416,124.4323,11005.0
2021-02-23 14:00:00,126.01,126.14,125.27,125.68,8472.0,124.541,124.6695,123.8097,124.2149,8472.0
2021-02-23 14:30:00,125.87,126.32,125.44,126.26,5306.0,124.4027,124.8474,123.9777,124.7881,5306.0
2021-02-23 15:00:00,126.18,126.64,125.96,126.33,12439.0,124.709,125.1637,124.4916,124.8573,12439.0
2021-02-23 15:30:00,126.42,126.67,126.09,126.5,43373.0,124.9462,125.1933,124.6201,125.0253,43373.0
2021-02-24 09:30:00,127.11,128.91,127.04,128.91,9641.0,125.6282,127.4072,125.559,127.4072,9641.0
2021-02-24 10:00:00,128.24,128.35,126.75,127.1,18077.0,126.745,126.8537,125.2724,125.6183,18077.0
2021-02-24 10:30:00,126.98,127.6,126.68,127.07,16736.0,125.4997,126.1125,125.2032,125.5887,16736.0
2021-02-24 11:00:00,127.07,127.51,126.96,127.28,15109.0,125.5887,126.0235,125.48,125.7962,15109.0
2021-02-24 11:30:00,127.19,127.63,127.19,127.61,9202.0,125.7073,126.1421,125.7073,126.1224,9202.0
2021-02-24 12:00:00,127.61,128.32,127.21,128.31,25831.0,126.1224,126.8241,125.727,126.8142,25831.0
2021-02-24 12:30:00,128.33,128.47,127.36,127.36,13508.0,126.834,126.9724,125.8753,125.8753,13508.0
2021-02-24 13:00:00,127.3,127.6,127.23,127.38,8895.0,125.816,126.1125,125.7468,125.8951,8895.0
2021-02-24 13:30:00,127.43,127.75,127.11,127.21,8917.0,125.9445,126.2607,125.6282,125.727,8917.0
2021-02-24 14:00:00,127.27,127.36,126.89,127.31,8503.0,125.7863,125.8753,125.4108,125.8259,8503.0
2021-02-24 14:30:00,127.29,127.36,126.77,126.85,10101.0,125.8061,125.8753,125.2922,125.3712,10101.0
2021-02-24 15:00:00,126.94,127.41,126.4,127.32,16127.0,125.4602,125.9247,124.9265,125.8358,16127.0
2021-02-24 15:30:00,127.22,127.88,127.19,127.7,19807.0,125.7369,126.3892,125.7073,126.2113,19807.0
2021-02-25 09:30:00,127.88,128.83,126.44,126.67,4990.0,126.3892,127.3282,124.966,125.1933,4990.0
2021-02-25 10:00:00,126.22,126.22,125.04,125.24,22023.0,124.7486,124.7486,123.5823,123.78,22023.0
2021-02-25 10:30:00,124.82,126.21,124.67,125.93,8386.0,123.3649,124.7387,123.2166,124.462,8386.0
2021-02-25 11:00:00,125.76,125.97,125.28,125.74,11728.0,124.2939,124.5015,123.8195,124.2742,11728.0
2021-02-25 11:30:00,125.55,125.64,125.13,125.13,14883.0,124.0864,124.1753,123.6713,123.6713,14883.0
2021-02-25 12:00:00,125.12,125.47,124.69,124.78,9909.0,123.6614,124.0073,123.2364,123.3254,9909.0
2021-02-25 12:30:00,124.31,124.89,123.74,123.95,14084.0,122.8608,123.4341,122.2975,122.505,14084.0
2021-02-25 13:00:00,123.87,124.97,123.68,124.8,32551.0,122.426,123.5132,122.2382,123.3451,32551.0
2021-02-25 13:30:00,124.8,124.8,124.09,124.46,14118.0,123.3451,123.3451,122.6434,123.0091,14118.0
2021-02-25 14:00:00,124.5,125.69,124.5,125.64,3624.0,123.0486,124.2248,123.0486,124.1753,3624.0
2021-02-25 14:30:00,125.67,125.67,124.56,124.56,5946.0,124.205,124.205,123.1079,123.1079,5946.0
2021-02-25 15:00:00,124.59,124.69,123.63,123.76,9505.0,123.1376,123.2364,122.1888,122.3173,9505.0
2021-02-25 15:30:00,123.72,123.96,123.27,123.64,42055.0,122.2777,122.5149,121.833,122.1987,42055.0
2021-02-26 09:30:00,124.24,125.15,122.68,122.7,10389.0,122.7917,123.6911,121.2498,121.2696,10389.0
2021-02-26 10:00:00,122.21,122.68,121.41,121.67,39664.0,120.7853,121.2498,119.9947,120.2516,39664.0
2021-02-26 10:30:00,121.75,124.18,121.6,123.75,9584.0,120.3307,122.7324,120.1824,122.3074,9584.0
2021-02-26 11:00:00,123.42,124.08,123.38,123.75,6103.0,121.9812,122.6335,121.9417,122.3074,6103.0
2021-02-26 11:30:00,123.76,124.6,123.68,123.92,3863.0,122.3173,123.1475,122.2382,122.4754,3863.0
2021-02-26 12:00:00,124.3,125.27,124.03,124.98,3500.0,122.851,123.8097,122.5841,123.523,3500.0
2021-02-26 12:30:00,125.22,125.5,124.91,125.1,3514.0,123.7602,124.037,123.4539,123.6416,3514.0
2021-02-26 13:00:00,124.52,125.35,124.52,125.27,3352.0,123.0684,123.8887,123.0684,123.8097,3352.0
2021-02-26 13:30:00,125.22,125.22,123.84,123.84,5103.0,123.7602,123.7602,122.3963,122.3963,5103.0
2021-02-26 14:00:00,123.91,124.0,122.8,123.29,11041.0,122.4655,122.5545,121.3684,121.8527,11041.0
2021-02-26 14:30:00,123.38,123.65,123.04,123.65,4855.0,121.9417,122.2085,121.6057,122.2085,4855.0
2021-02-26 15:00:00,123.65,124.11,123.57,123.77,5985.0,122.2085,122.6632,122.1295,122.3271,5985.0
2021-02-26 15:30:00,123.76,124.43,123.12,123.31,30710.0,122.3173,122.9794,121.6847,121.8725,30710.0
2021-03-01 09:30:00,126.01,127.85,124.26,126.19,17120.0,124.541,126.3596,122.8114,124.7189,17120.0
2021-03-01 10:00:00,126.5,127.92,126.5,127.06,13001.0,125.0253,126.4288,125.0253,125.5788,13001.0
2021-03-01 10:30:00,127.05,128.21,126.69,126.93,15070.0,125.5689,126.7154,125.2131,125.4503,15070.0
2021-03-01 11:00:00,127.06,127.54,126.66,126.99,19039.0,125.5788,126.0532,125.1835,125.5096,19039.0
2021-03-01 11:30:00,127.04,127.95,126.92,127.57,10114.0,125.559,126.4584,125.4404,126.0828,10114.0
2021-03-01 12:00:00,127.57,127.66,126.8,126.8,9465.0,126.0828,126.1718,125.3218,125.3218,9465.0
2021-03-01 12:30:00,126.73,127.36,126.56,127.0,8379.0,125.2526,125.8753,125.0846,125.5195,8379.0
2021-03-01 13:00:00,126.82,127.45,126.81,127.41,3600.0,125.3416,125.9642,125.3317,125.9247,3600.0
2021-03-01 13:30:00,127.46,128.36,127.45,128.08,6640.0,125.9741,126.8636,125.9642,126.5869,6640.0
2021-03-01 14:00:00,128.15,128.41,127.81,128.19,13179.0,126.6561,126.9131,126.32,126.6956,13179.0
2021-03-01 14:30:00,128.22,128.44,127.76,127.84,13260.0,126.7253,126.9427,126.2706,126.3497,13260.0
2021-03-01 15:00:00,127.8,127.83,127.38,127.66,7608.0,126.3102,126.3398,125.8951,126.1718,7608.0
2021-03-01 15:30:00,127.73,127.89,126.99,127.11,37530.0,126.241,126.3991,125.5096,125.6282,37530.0
2021-03-02 09:30:00,126.75,126.75,125.52,126.04,11872.0,125.2724,125.2724,124.0567,124.5707,11872.0
2021-03-02 10:00:00,126.21,126.21,124.71,124.71,11598.0,124.7387,124.7387,123.2562,123.2562,11598.0
2021-03-02 10:30:00,124.55,126.07,124.43,125.6,13553.0,123.098,124.6003,122.9794,124.1358,13553.0
2021-03-02 11:00:00,125.75,126.11,124.95,125.05,12316.0,124.2841,124.6399,123.4934,123.5922,12316.0
2021-03-02 11:30:00,125.05,125.05,124.02,124.88,29098.0,123.5922,123.5922,122.5742,123.4242,29098.0
2021-03-02 12:00:00,124.91,125.94,124.91,125.54,13869.0,123.4539,124.4718,123.4539,124.0765,13869.0
2021-03-02 12:30:00,125.63,126.24,125.6,126.08,7088.0,124.1655,124.7683,124.1358,124.6102,7088.0
2021-03-02 13:00:00,126.14,126.27,125.56,125.66,4676.0,124.6695,124.798,124.0963,124.1951,4676.0
2021-03-02 13:30:00,125.7,125.92,125.34,125.45,9243.0,124.2346,124.4521,123.8788,123.9876,9243.0
2021-03-02 14:00:00,125.54,125.59,124.92,125.53,6692.0,124.0765,124.1259,123.4637,124.0666,6692.0
2021-03-02 14:30:00,125.69,126.4,125.45,126.28,7031.0,124.2248,124.9265,123.9876,124.8079,7031.0
2021-03-02 15:00:00,126.39,126.45,125.72,125.73,6038.0,124.9166,124.9759,124.2544,124.2643,6038.0
2021-03-02 15:30:00,125.77,126.75,125.77,126.36,55148.0,124.3038,125.2724,124.3038,124.8869,55148.0
2021-03-03 09:30:00,126.83,128.63,126.29,128.06,15325.0,125.3515,127.1305,124.8178,126.5671,15325.0
2021-03-03 10:00:00,127.88,127.88,126.68,126.75,5876.0,126.3892,126.3892,125.2032,125.2724,5876.0
2021-03-03 10:30:00,126.7,128.67,126.55,128.38,16172.0,125.223,127.17,125.0747,126.8834,16172.0
2021-03-03 11:00:00,128.32,128.45,127.69,128.28,6764.0,126.8241,126.9526,126.2014,126.7846,6764.0
2021-03-03 11:30:00,128.4,128.43,127.38,127.72,5701.0,126.9032,126.9328,125.8951,126.2311,5701.0
2021-03-03 12:00:00,127.56,127.76,127.19,127.24,9493.0,126.073,126.2706,125.7073,125.7567,9493.0
2021-03-03 12:30:00,127.22,127.75,126.85,126.93,56559.0,125.7369,126.2607,125.3712,125.4503,56559.0
2021-03-03 13:00:00,126.93,126.93,126.11,126.4,52984.0,125.4503,125.4503,124.6399,124.9265,52984.0
2021-03-03 13:30:00,126.39,126.51,125.43,125.43,14500.0,124.9166,125.0352,123.9678,123.9678,14500.0
2021-03-03 14:00:00,125.48,125.87,124.99,125.34,20533.0,124.0172,124.4027,123.5329,123.8788,20533.0
2021-03-03 14:30:00,125.45,126.69,125.11,126.68,9784.0,123.9876,125.2131,123.6515,125.2032,9784.0
2021-03-03 15:00:00,126.74,127.03,125.88,126.32,7800.0,125.2625,125.5491,124.4125,124.8474,7800.0
2021-03-03 15:30:00,126.38,126.49,125.35,125.41,34153.0,124.9067,125.0154,123.8887,123.948,34153.0
2021-03-04 09:30:00,124.83,125.96,124.15,124.16,29273.0,123.3748,124.4916,122.7027,122.7126,29273.0
2021-03-04 10:00:00,124.27,125.17,123.85,124.67,19283.0,122.8213,123.7108,122.4062,123.2166,19283.0
2021-03-04 10:30:00,124.7,125.06,123.3,124.09,9229.0,123.2463,123.6021,121.8626,122.6434,9229.0
2021-03-04 11:00:00,123.71,124.01,122.63,123.52,5502.0,122.2678,122.5643,121.2004,122.0801,5502.0
2021-03-04 11:30:00,123.62,124.79,123.43,124.29,11543.0,122.1789,123.3353,121.9911,122.8411,11543.0
2021-03-04 12:00:00,124.18,125.13,123.72,123.9,5795.0,122.7324,123.6713,122.2777,122.4556,5795.0
2021-03-04 12:30:00,123.66,124.22,122.71,122.84,6135.0,122.2184,122.7719,121.2795,121.408,6135.0
2021-03-04 13:00:00,122.92,123.25,120.9,121.69,9584.0,121.4871,121.8132,119.4906,120.2714,9584.0
2021-03-04 13:30:00,121.65,121.71,119.96,119.99,10134.0,120.2319,120.2912,118.5616,118.5912,10134.0
2021-03-04 14:00:00,120.16,121.21,119.67,121.11,7195.0,118.7592,119.797,118.2749,119.6982,7195.0
2021-03-04 14:30:00,121.07,122.53,120.72,122.32,7305.0,119.6586,121.1016,119.3127,120.894,7305.0
2021-03-04 15:00:00,122.62,122.62,121.27,121.89,9124.0,121.1905,121.1905,119.8563,120.4691,9124.0
2021-03-04 15:30:00,121.73,122.81,121.71,122.23,42379.0,120.3109,121.3783,120.2912,120.8051,42379.0
2021-03-05 09:30:00,123.55,123.96,120.73,121.63,18441.0,122.1097,122.5149,119.3226,120.2121,18441.0
2021-03-05 10:00:00,122.21,123.28,121.74,122.36,11308.0,120.7853,121.8429,120.3208,120.9336,11308.0
2021-03-05 10:30:00,122.37,122.71,121.63,122.41,10358.0,120.9435,121.2795,120.2121,120.983,10358.0
2021-03-05 11:00:00,122.2,122.2,120.1,120.3,7108.0,120.7754,120.7754,118.6999,118.8976,7108.0
2021-03-05 11:30:00,120.75,123.04,120.35,123.04,8304.0,119.3423,121.6057,118.947,121.6057,8304.0
2021-03-05 12:00:00,123.0,124.4,122.56,124.06,7976.0,121.5661,122.9498,121.1312,122.6138,7976.0
2021-03-05 12:30:00,124.36,124.69,123.26,123.55,6713.0,122.9103,123.2364,121.8231,122.1097,6713.0
2021-03-05 13:00:00,123.83,124.96,123.5,124.58,6936.0,122.3864,123.5033,122.0603,123.1277,6936.0
2021-03-05 13:30:00,124.67,125.43,124.48,124.8,4043.0,123.2166,123.9678,123.0289,123.3451,4043.0
2021-03-05 14:00:00,124.8,125.07,124.11,124.9,5240.0,123.3451,123.612,122.6632,123.444,5240.0
2021-03-05 14:30:00,125.17,125.71,124.92,125.67,10103.0,123.7108,124.2445,123.4637,124.205,10103.0
2021-03-05 15:00:00,125.48,126.19,125.06,125.87,11652.0,124.0172,124.7189,123.6021,124.4027,11652.0
2021-03-05 15:30:00,125.88,126.96,125.65,126.31,58452.0,124.4125,125.48,124.1852,124.8375,58452.0
2021-03-08 09:30:00,126.6,128.0,125.44,127.08,11082.0,125.1242,126.5078,123.9777,125.5986,11082.0
2021-03-08 10:00:00,126.93,128.5,126.68,127.38,6009.0,125.4503,127.002,125.2032,125.8951,6009.0
2021-03-08 10:30:00,127.85,129.53,127.67,129.41,5043.0,126.3596,128.02,126.1817,127.9014,5043.0
2021-03-08 11:00:00,129.36,129.79,128.95,129.44,12169.0,127.852,128.277,127.4468,127.931,12169.0
2021-03-08 11:30:00,129.34,129.34,128.3,128.42,4858.0,127.8322,127.8322,126.8043,126.9229,4858.0
2021-03-08 12:00:00,128.33,129.83,128.33,129.67,5158.0,126.834,128.3165,126.834,128.1584,5158.0
2021-03-08 12:30:00,129.74,130.0,129.61,129.62,4067.0,128.2275,128.4845,128.0991,128.1089,4067.0
2021-03-08 13:00:00,129.98,130.24,129.85,129.95,9611.0,128.4647,128.7217,128.3363,128.4351,9611.0
2021-03-08 13:30:00,129.54,129.57,128.94,129.22,10503.0,128.0299,128.0595,127.4369,127.7136,10503.0
2021-03-08 14:00:00,129.47,131.25,129.47,131.06,15043.0,127.9607,129.7199,127.9607,129.5322,15043.0
2021-03-08 14:30:00,131.06,131.57,130.61,131.57,11025.0,129.5322,130.0362,129.0874,130.0362,11025.0
2021-03-08 15:00:00,131.57,131.57,130.45,131.05,19786.0,130.0362,130.0362,128.9293,129.5223,19786.0
2021-03-08 15:30:00,131.14,132.0,131.04,131.48,78021.0,129.6112,130.4612,129.5124,129.9473,78021.0
2021-03-09 09:30:00,132.0,132.78,130.68,131.27,15382.0,130.4612,131.2321,129.1566,129.7397,15382.0
2021-03-09 10:00:00,131.06,131.11,128.89,129.73,12718.0,129.5322,129.5816,127.3875,128.2177,12718.0
2021-03-09 10:30:00,129.78,130.9,129.5,130.73,28655.0,128.2671,129.374,127.9903,129.206,28655.0
2021-03-09 11:00:00,130.78,131.48,130.66,130.71,8901.0,129.2554,129.9473,129.1368,129.1862,8901.0
2021-03-09 11:30:00,130.62,131.27,130.32,131.26,7181.0,129.0973,129.7397,128.8008,129.7298,7181.0
2021-03-09 12:00:00,131.27,131.47,131.13,131.28,6585.0,129.7397,129.9374,129.6013,129.7496,6585.0
2021-03-09 12:30:00,131.37,132.2,130.82,131.11,10351.0,129.8385,130.6589,129.295,129.5816,10351.0
2021-03-09 13:00:00,131.11,131.51,131.02,131.32,9207.0,129.5816,129.9769,129.4926,129.7891,9207.0
2021-03-09 13:30:00,131.34,132.36,131.34,132.29,12027.0,129.8089,130.817,129.8089,130.7478,12027.0
2021-03-09 14:00:00,132.19,132.22,131.39,131.51,11393.0,130.649,130.6786,129.8583,129.9769,11393.0
2021-03-09 14:30:00,131.6,132.11,131.24,131.4,13777.0,130.0659,130.5699,129.7101,129.8682,13777.0
2021-03-09 15:00:00,131.43,131.99,131.29,131.45,14147.0,129.8978,130.4513,129.7595,129.9176,14147.0
2021-03-09 15:30:00,131.41,131.52,130.63,130.94,81744.0,129.8781,129.9868,129.1072,129.4136,81744.0
2021-03-10 09:30:00,132.01,133.0,130.92,132.82,39204.0,130.4711,131.4495,129.3938,131.2716,39204.0
2021-03-10 10:00:00,132.42,132.42,131.04,131.63,10234.0,130.8763,130.8763,129.5124,130.0955,10234.0
2021-03-10 10:30:00,131.69,132.27,130.79,131.75,13233.0,130.1548,130.7281,129.2653,130.2141,13233.0
2021-03-10 11:00:00,131.93,132.6,131.49,131.69,17244.0,130.392,131.0542,129.9571,130.1548,17244.0
2021-03-10 11:30:00,131.71,131.92,131.36,131.67,8441.0,130.1746,130.3821,129.8287,130.135,8441.0
2021-03-10 12:00:00,131.68,131.86,131.43,131.52,13990.0,130.1449,130.3228,129.8978,129.9868,13990.0
2021-03-10 12:30:00,131.55,132.28,131.38,132.2,19961.0,130.0164,130.7379,129.8484,130.6589,19961.0
2021-03-10 13:00:00,132.06,132.29,131.58,132.29,19639.0,130.5205,130.7478,130.0461,130.7478,19639.0
2021-03-10 13:30:00,132.28,132.76,131.8,132.42,13492.0,130.7379,131.2123,130.2635,130.8763,13492.0
2021-03-10 14:00:00,132.34,133.36,132.2,132.83,16358.0,130.7972,131.8053,130.6589,131.2815,16358.0
2021-03-10 14:30:00,133.18,134.27,132.88,134.02,11080.0,131.6274,132.7047,131.3309,132.4577,11080.0
2021-03-10 15:00:00,134.0,134.06,133.3,133.8,22120.0,132.4379,132.4972,131.746,132.2402,22120.0
2021-03-10 15:30:00,133.78,134.6,133.51,134.37,76719.0,132.2204,133.0309,131.9536,132.8036,76719.0
2021-03-11 09:30:00,135.0,135.55,133.84,135.4,11873.0,133.4262,133.9698,132.2797,133.8216,11873.0
2021-03-11 10:00:00,135.05,135.76,134.44,135.6,7166.0,133.4756,134.1774,132.8728,134.0192,7166.0
2021-03-11 10:30:00,135.75,135.88,135.43,135.76,7032.0,134.1675,134.296,133.8512,134.1774,7032.0
2021-03-11 11:00:00,135.79,136.9,135.78,135.89,8522.0,134.207,135.3041,134.1971,134.3059,8522.0
2021-03-11 11:30:00,135.62,136.29,135.57,135.69,8184.0,134.039,134.7012,133.9896,134.1082,8184.0
2021-03-11 12:00:00,135.67,135.97,135.24,135.97,12096.0,134.0884,134.3849,133.6634,134.3849,12096.0
2021-03-11 12:30:00,135.87,136.01,135.19,135.48,5583.0,134.2861,134.4245,133.614,133.9006,5583.0
2021-03-11 13:00:00,135.54,135.8,135.41,135.48,5830.0,133.9599,134.2169,133.8314,133.9006,5830.0
2021-03-11 13:30:00,135.38,135.44,134.65,135.12,6799.0,133.8018,133.8611,133.0803,133.5448,6799.0
2021-03-11 14:00:00,135.28,136.07,135.28,136.07,7561.0,133.703,134.4838,133.703,134.4838,7561.0
2021-03-11 14:30:00,136.01,136.04,135.29,135.46,8082.0,134.4245,134.4541,133.7128,133.8809,8082.0
2021-03-11 15:00:00,135.35,135.52,134.79,134.99,8340.0,133.7721,133.9402,133.2187,133.4163,8340.0
2021-03-11 15:30:00,135.07,135.2,134.7,135.01,38162.0,133.4954,133.6239,133.1297,133.4361,38162.0
2021-03-12 09:30:00,134.32,137.15,133.93,135.87,8716.0,132.7542,135.5512,132.3687,134.2861,8716.0
2021-03-12 10:00:00,135.44,136.63,135.44,135.88,7966.0,133.8611,135.0372,133.8611,134.296,7966.0
2021-03-12 10:30:00,135.97,136.78,135.83,136.43,3600.0,134.3849,135.1855,134.2466,134.8396,3600.0
2021-03-12 11:00:00,136.43,136.74,136.0,136.0,9210.0,134.8396,135.1459,134.4146,134.4146,9210.0
2021-03-12 11:30:00,136.17,137.04,136.06,136.83,11614.0,134.5826,135.4424,134.4739,135.2349,11614.0
2021-03-12 12:00:00,136.85,137.62,136.83,137.62,11180.0,135.2547,136.0157,135.2349,136.0157,11180.0
2021-03-12 12:30:00,137.58,138.01,137.47,138.0,7397.0,135.9762,136.4011,135.8674,136.3913,7397.0
2021-03-12 13:00:00,138.42,139.64,138.39,139.48,12525.0,136.8064,138.0121,136.7767,137.854,12525.0
2021-03-12 13:30:00,139.49,139.49,138.64,139.15,10113.0,137.8639,137.8639,137.0238,137.5278,10113.0
2021-03-12 14:00:00,139.15,139.52,139.15,139.51,6850.0,137.5278,137.8935,137.5278,137.8837,6850.0
2021-03-12 14:30:00,139.4,140.71,139.4,140.71,27656.0,137.7749,139.0697,137.7749,139.0697,27656.0
2021-03-12 15:00:00,140.66,140.82,140.23,140.68,63177.0,139.0202,139.1784,138.5953,139.04,63177.0
2021-03-12 15:30:00,140.69,141.85,140.48,140.83,144075.0,139.0499,140.1964,138.8423,139.1883,144075.0
2021-03-15 09:30:00,139.73,139.73,137.83,139.28,21918.0,138.1011,138.1011,136.2232,137.6563,21918.0
2021-03-15 10:00:00,139.6,141.54,139.6,141.49,11606.0,137.9726,139.89,137.9726,139.8406,11606.0
2021-03-15 10:30:00,141.6,141.95,140.52,141.15,6369.0,139.9493,140.2952,138.8819,139.5045,6369.0
2021-03-15 11:00:00,141.27,142.73,141.14,142.64,14486.0,139.6231,141.0661,139.4946,140.9772,14486.0
2021-03-15 11:30:00,142.71,142.87,141.8,142.56,78644.0,141.0463,141.2045,140.147,140.8981,78644.0
2021-03-15 12:00:00,142.59,143.2,142.48,142.59,40517.0,140.9277,141.5306,140.819,140.9277,40517.0
2021-03-15 12:30:00,142.56,143.0,142.4,143.0,40986.0,140.8981,141.333,140.74,141.333,40986.0
2021-03-15 13:00:00,142.98,143.1,142.51,142.67,9120.0,141.3132,141.4318,140.8487,141.0068,9120.0
2021-03-15 13:30:00,142.73,144.48,142.66,144.47,15735.0,141.0661,142.7957,140.9969,142.7858,15735.0
2021-03-15 14:00:00,144.52,144.74,144.28,144.54,24640.0,142.8352,143.0527,142.598,142.855,24640.0
2021-03-15 14:30:00,144.6,145.85,144.56,145.79,25484.0,142.9143,144.1497,142.8748,144.0904,25484.0
2021-03-15 15:00:00,145.87,146.23,145.09,146.06,46108.0,144.1695,144.5253,143.3986,144.3573,46108.0
2021-03-15 15:30:00,146.12,147.67,146.09,146.86,132582.0,144.4166,145.9485,144.3869,145.148,132582.0
2021-03-16 09:30:00,147.0,147.26,143.45,145.1,24674.0,145.2863,145.5433,141.7777,143.4085,24674.0
2021-03-16 10:00:00,145.37,145.37,143.58,144.42,16441.0,143.6753,143.6753,141.9062,142.7364,16441.0
2021-03-16 10:30:00,144.41,144.58,143.27,143.61,43189.0,142.7265,142.8945,141.5998,141.9359,43189.0
2021-03-16 11:00:00,143.5,143.9,142.39,143.9,38985.0,141.8271,142.2225,140.7301,142.2225,38985.0
2021-03-16 11:30:00,143.84,144.15,143.0,143.53,10844.0,142.1632,142.4696,141.333,141.8568,10844.0
2021-03-16 12:00:00,143.41,144.43,143.32,143.69,11605.0,141.7382,142.7463,141.6492,142.0149,11605.0
2021-03-16 12:30:00,143.71,144.31,143.41,144.04,8178.0,142.0347,142.6277,141.7382,142.3608,8178.0
2021-03-16 13:00:00,144.03,144.52,143.76,144.16,15019.0,142.351,142.8352,142.0841,142.4794,15019.0
2021-03-16 13:30:00,144.11,144.26,143.48,144.0,14637.0,142.43,142.5783,141.8074,142.3213,14637.0
2021-03-16 14:00:00,143.85,143.95,142.99,143.24,23599.0,142.1731,142.2719,141.3231,141.5702,23599.0
2021-03-16 14:30:00,143.28,143.67,142.25,142.53,49020.0,141.6097,141.9952,140.5917,140.8684,49020.0
2021-03-16 15:00:00,142.47,143.56,142.14,143.23,25257.0,140.8091,141.8864,140.483,141.5603,25257.0
2021-03-16 15:30:00,143.21,144.61,143.14,143.68,92870.0,141.5405,142.9242,141.4713,142.005,92870.0
2021-03-17 09:30:00,143.55,144.18,142.17,143.9,28104.0,141.8766,142.4992,140.5126,142.2225,28104.0
2021-03-17 10:00:00,143.9,144.21,142.14,143.1,8955.0,142.2225,142.5289,140.483,141.4318,8955.0
2021-03-17 10:30:00,142.76,143.32,141.85,142.16,9070.0,141.0958,141.6492,140.1964,140.5028,9070.0
2021-03-17 11:00:00,142.06,143.95,142.05,143.72,9325.0,140.4039,142.2719,140.394,142.0446,9325.0
2021-03-17 11:30:00,143.61,144.84,143.46,144.74,23851.0,141.9359,143.1515,141.7876,143.0527,23851.0
2021-03-17 12:00:00,144.72,145.94,144.71,145.37,12909.0,143.0329,144.2387,143.023,143.6753,12909.0
2021-03-17 12:30:00,145.34,145.77,145.14,145.52,16950.0,143.6457,144.0707,143.448,143.8236,16950.0
2021-03-17 13:00:00,145.53,145.89,145.21,145.89,16054.0,143.8335,144.1893,143.5172,144.1893,16054.0
2021-03-17 13:30:00,145.83,145.92,144.84,144.84,11398.0,144.13,144.2189,143.1515,143.1515,11398.0
2021-03-17 14:00:00,144.84,145.58,144.46,145.1,35355.0,143.1515,143.8829,142.7759,143.4085,35355.0
2021-03-17 14:30:00,145.03,145.72,144.15,144.92,46369.0,143.3393,144.0213,142.4696,143.2306,46369.0
2021-03-17 15:00:00,144.89,144.95,143.4,144.15,18565.0,143.2009,143.2602,141.7283,142.4696,18565.0
2021-03-17 15:30:00,144.17,144.35,142.82,143.64,82391.0,142.4893,142.6672,141.1551,141.9655,82391.0
2021-03-18 09:30:00,142.73,142.8,138.17,139.12,54202.0,141.0661,141.1353,136.5593,137.4982,54202.0
2021-03-18 10:00:00,139.36,140.76,139.23,140.76,17396.0,137.7354,139.1191,137.6069,139.1191,17396.0
2021-03-18 10:30:00,140.56,140.57,139.39,139.61,17923.0,138.9214,138.9313,137.7651,137.9825,17923.0
2021-03-18 11:00:00,139.6,140.34,139.22,140.03,20230.0,137.9726,138.704,137.597,138.3976,20230.0
2021-03-18 11:30:00,139.88,140.2,139.37,140.11,11304.0,138.2493,138.5656,137.7453,138.4767,11304.0
2021-03-18 12:00:00,140.11,140.21,139.33,139.33,7500.0,138.4767,138.5755,137.7057,137.7057,7500.0
2021-03-18 12:30:00,139.31,139.51,138.64,138.95,9530.0,137.686,137.8837,137.0238,137.3302,9530.0
2021-03-18 13:00:00,139.05,139.69,138.96,139.18,9666.0,137.429,138.0616,137.3401,137.5575,9666.0
2021-03-18 13:30:00,139.15,139.16,138.41,138.41,13951.0,137.5278,137.5377,136.7965,136.7965,13951.0
2021-03-18 14:00:00,138.44,138.93,137.67,138.05,38831.0,136.8261,137.3104,136.0651,136.4407,38831.0
2021-03-18 14:30:00,137.96,138.09,137.5,137.7,15765.0,136.3517,136.4802,135.8971,136.0948,15765.0
2021-03-18 15:00:00,137.67,138.13,137.21,138.02,12036.0,136.0651,136.5197,135.6105,136.411,12036.0
2021-03-18 15:30:00,138.1,138.1,136.8,137.44,84399.0,136.4901,136.4901,135.2052,135.8378,84399.0
2021-03-19 09:30:00,137.05,137.06,134.33,136.79,35466.0,135.4523,135.4622,132.764,135.1954,35466.0
2021-03-19 10:00:00,136.63,137.6,135.94,136.69,10264.0,135.0372,135.9959,134.3553,135.0965,10264.0
2021-03-19 10:30:00,136.81,137.03,135.99,136.84,12391.0,135.2151,135.4326,134.4047,135.2448,12391.0
2021-03-19 11:00:00,136.91,137.0,136.33,136.67,8400.0,135.314,135.4029,134.7407,135.0768,8400.0
2021-03-19 11:30:00,136.52,137.28,136.18,137.09,23199.0,134.9285,135.6796,134.5925,135.4919,23199.0
2021-03-19 12:00:00,136.94,137.24,135.44,135.89,91898.0,135.3436,135.6401,133.8611,134.3059,91898.0
2021-03-19 12:30:00,135.84,136.2,134.77,134.82,46970.0,134.2564,134.6122,133.1989,133.2483,46970.0
2021-03-19 13:00:00,134.81,136.82,134.7,136.43,61344.0,133.2384,135.225,133.1297,134.8396,61344.0
2021-03-19 13:30:00,136.73,137.1,136.14,137.03,11240.0,135.1361,135.5017,134.5529,135.4326,11240.0
2021-03-19 14:00:00,137.06,137.26,136.24,136.67,14108.0,135.4622,135.6599,134.6518,135.0768,14108.0
2021-03-19 14:30:00,136.92,136.92,135.89,136.21,32523.0,135.3238,135.3238,134.3059,134.6221,32523.0
2021-03-19 15:00:00,136.2,136.41,135.72,135.94,28165.0,134.6122,134.8198,134.1378,134.3553,28165.0
2021-03-19 15:30:00,136.08,137.07,135.88,136.33,144088.0,134.4936,135.4721,134.296,134.7407,144088.0
2021-03-22 09:30:00,136.8,136.8,133.88,134.37,11199.0,135.2052,135.2052,132.3193,132.8036,11199.0
2021-03-22 10:00:00,134.39,134.82,133.42,133.47,5828.0,132.8233,133.2483,131.8646,131.9141,5828.0
2021-03-22 10:30:00,133.58,134.17,133.44,133.58,13439.0,132.0228,132.6059,131.8844,132.0228,13439.0
2021-03-22 11:00:00,133.71,133.87,132.59,133.47,9881.0,132.1513,132.3094,131.0443,131.9141,9881.0
2021-03-22 11:30:00,133.52,134.08,133.26,133.36,92299.0,131.9635,132.517,131.7065,131.8053,92299.0
2021-03-22 12:00:00,133.49,133.68,133.19,133.66,7159.0,131.9338,132.1216,131.6373,132.1018,7159.0
2021-03-22 12:30:00,133.66,133.8,133.43,133.46,14051.0,132.1018,132.2402,131.8745,131.9042,14051.0
2021-03-22 13:00:00,133.62,135.57,133.39,135.57,53424.0,132.0623,133.9896,131.835,133.9896,53424.0
2021-03-22 13:30:00,135.56,135.6,135.03,135.41,15566.0,133.9797,134.0192,133.4559,133.8314,15566.0
2021-03-22 14:00:00,135.36,135.57,135.11,135.44,27375.0,133.782,133.9896,133.5349,133.8611,27375.0
2021-03-22 14:30:00,135.44,136.08,135.2,135.47,17916.0,133.8611,134.4936,133.6239,133.8907,17916.0
2021-03-22 15:00:00,135.37,135.81,134.72,134.72,28291.0,133.7919,134.2268,133.1495,133.1495,28291.0
2021-03-22 15:30:00,134.78,135.66,134.65,135.26,131744.0,133.2088,134.0785,133.0803,133.6832,131744.0
2021-03-23 09:30:00,133.59,134.58,132.91,133.28,39848.0,132.0327,133.0111,131.3606,131.7263,39848.0
2021-03-23 10:00:00,133.46,133.5,132.33,132.48,33785.0,131.9042,131.9437,130.7874,130.9356,33785.0
2021-03-23 10:30:00,132.57,132.63,130.9,131.53,16922.0,131.0246,131.0839,129.374,129.9967,16922.0
2021-03-23 11:00:00,131.67,133.05,131.48,133.04,21424.0,130.135,131.499,129.9473,131.4891,21424.0
2021-03-23 11:30:00,132.5,132.77,132.05,132.05,13655.0,130.9554,131.2222,130.5106,130.5106,13655.0
2021-03-23 12:00:00,131.91,132.11,131.4,131.83,10003.0,130.3722,130.5699,129.8682,130.2932,10003.0
2021-03-23 12:30:00,131.75,131.95,131.1,131.95,12532.0,130.2141,130.4118,129.5717,130.4118,12532.0
2021-03-23 13:00:00,131.64,131.76,130.7,130.75,8255.0,130.1054,130.224,129.1764,129.2258,8255.0
2021-03-23 13:30:00,130.75,130.86,129.99,130.78,13758.0,129.2258,129.3345,128.4746,129.2554,13758.0
2021-03-23 14:00:00,130.79,130.85,130.14,130.18,19918.0,129.2653,129.3246,128.6229,128.6624,19918.0
2021-03-23 14:30:00,130.29,130.41,129.01,129.49,59209.0,128.7711,128.8897,127.5061,127.9805,59209.0
2021-03-23 15:00:00,129.56,130.66,129.4,130.58,47625.0,128.0496,129.1368,127.8915,129.0578,47625.0
2021-03-23 15:30:00,130.49,131.02,129.79,130.49,148460.0,128.9688,129.4926,128.277,128.9688,148460.0
2021-03-24 09:30:00,133.06,134.25,132.02,132.3,16353.0,131.5088,132.685,130.481,130.7577,16353.0
2021-03-24 10:00:00,132.66,132.71,131.69,132.03,7903.0,131.1135,131.1629,130.1548,130.4909,7903.0
2021-03-24 10:30:00,132.06,132.59,131.7,132.12,30930.0,130.5205,131.0443,130.1647,130.5798,30930.0
2021-03-24 11:00:00,132.12,132.12,131.29,132.05,7663.0,130.5798,130.5798,129.7595,130.5106,7663.0
2021-03-24 11:30:00,131.85,132.34,131.59,132.2,11952.0,130.3129,130.7972,130.056,130.6589,11952.0
2021-03-24 12:00:00,132.2,132.59,131.98,132.54,74714.0,130.6589,131.0443,130.4414,130.9949,74714.0
2021-03-24 12:30:00,132.5,133.05,132.26,132.64,4200.0,130.9554,131.499,130.7182,131.0937,4200.0
2021-03-24 13:00:00,132.37,132.48,131.33,131.84,4792.0,130.8269,130.9356,129.799,130.3031,4792.0
2021-03-24 13:30:00,132.01,132.23,131.36,132.17,5500.0,130.4711,130.6885,129.8287,130.6292,5500.0
2021-03-24 14:00:00,132.04,132.63,131.88,131.88,6157.0,130.5007,131.0839,130.3426,130.3426,6157.0
2021-03-24 14:30:00,131.76,132.29,130.98,131.73,11045.0,130.224,130.7478,129.4531,130.1943,11045.0
2021-03-24 15:00:00,131.61,132.26,131.44,131.9,10986.0,130.0757,130.7182,129.9077,130.3624,10986.0
2021-03-24 15:30:00,131.9,132.8,131.25,131.58,105310.0,130.3624,131.2519,129.7199,130.0461,105310.0
2021-03-25 09:30:00,132.23,132.84,130.98,132.24,13413.0,130.6885,131.2914,129.4531,130.6984,13413.0
2021-03-25 10:00:00,131.85,132.49,131.52,131.65,6014.0,130.3129,130.9455,129.9868,130.1153,6014.0
2021-03-25 10:30:00,132.2,132.2,130.34,131.03,4116.0,130.6589,130.6589,128.8206,129.5025,4116.0
2021-03-25 11:00:00,130.92,132.69,130.73,132.07,8875.0,129.3938,131.1432,129.206,130.5304,8875.0
2021-03-25 11:30:00,132.3,132.62,131.87,132.56,32076.0,130.7577,131.074,130.3327,131.0147,32076.0
2021-03-25 12:00:00,132.68,134.91,132.62,134.43,10324.0,131.1333,133.3373,131.074,132.8629,10324.0
2021-03-25 12:30:00,134.6,136.01,134.6,135.47,10477.0,133.0309,134.4245,133.0309,133.8907,10477.0
2021-03-25 13:00:00,135.43,136.09,135.24,136.09,6425.0,133.8512,134.5035,133.6634,134.5035,6425.0
2021-03-25 13:30:00,136.11,137.38,135.97,136.81,12189.0,134.5233,135.7785,134.3849,135.2151,12189.0
2021-03-25 14:00:00,136.76,137.26,136.37,136.37,12756.0,135.1657,135.6599,134.7803,134.7803,12756.0
2021-03-25 14:30:00,136.25,137.35,136.1,137.17,10698.0,134.6617,135.7488,134.5134,135.5709,10698.0
2021-03-25 15:00:00,137.3,137.3,136.52,137.29,20143.0,135.6994,135.6994,134.9285,135.6895,20143.0
2021-03-25 15:30:00,137.29,137.76,137.0,137.15,72647.0,135.6895,136.1541,135.4029,135.5512,72647.0
2021-03-26 09:30:00,143.0,144.53,140.02,142.9,36105.0,141.333,142.8451,138.3877,141.2341,36105.0
2021-03-26 10:00:00,143.29,146.3,143.29,145.21,80916.0,141.6196,144.5945,141.6196,143.5172,80916.0
2021-03-26 10:30:00,145.21,145.85,144.13,144.13,20530.0,143.5172,144.1497,142.4498,142.4498,20530.0
2021-03-26 11:00:00,144.32,144.64,142.53,144.06,29905.0,142.6376,142.9538,140.8684,142.3806,29905.0
2021-03-26 11:30:00,144.3,145.29,143.93,144.09,21623.0,142.6178,143.5963,142.2521,142.4103,21623.0
2021-03-26 12:00:00,144.06,144.22,143.51,143.91,22195.0,142.3806,142.5387,141.837,142.2324,22195.0
2021-03-26 12:30:00,143.97,144.28,143.53,144.2,39240.0,142.2917,142.598,141.8568,142.519,39240.0
2021-03-26 13:00:00,144.2,144.94,143.46,143.47,13515.0,142.519,143.2504,141.7876,141.7975,13515.0
2021-03-26 13:30:00,143.69,144.07,142.56,142.97,8247.0,142.0149,142.3905,140.8981,141.3033,8247.0
2021-03-26 14:00:00,143.18,143.46,142.07,143.27,12145.0,141.5109,141.7876,140.4138,141.5998,12145.0
2021-03-26 14:30:00,143.34,145.12,143.1,144.97,28757.0,141.669,143.4283,141.4318,143.28,28757.0
2021-03-26 15:00:00,144.8,145.49,144.56,144.6,44261.0,143.112,143.7939,142.8748,142.9143,44261.0
2021-03-26 15:30:00,144.59,145.74,143.9,145.64,78813.0,142.9044,144.041,142.2225,143.9422,78813.0
2021-03-29 09:30:00,145.6,148.64,145.47,147.48,23015.0,143.9027,146.9072,143.7742,145.7607,23015.0
2021-03-29 10:00:00,147.75,147.81,146.06,147.04,12778.0,146.0276,146.0869,144.3573,145.3259,12778.0
2021-03-29 10:30:00,147.32,147.92,145.08,146.71,57708.0,145.6026,146.1956,143.3887,144.9997,57708.0
2021-03-29 11:00:00,146.58,146.58,145.25,146.31,17421.0,144.8712,144.8712,143.5567,144.6044,17421.0
2021-03-29 11:30:00,146.06,146.24,145.39,145.39,14540.0,144.3573,144.5352,143.6951,143.6951,14540.0
2021-03-29 12:00:00,145.51,146.01,144.9,145.87,21951.0,143.8137,144.3079,143.2108,144.1695,21951.0
2021-03-29 12:30:00,145.74,145.82,145.23,145.64,7487.0,144.041,144.1201,143.537,143.9422,7487.0
2021-03-29 13:00:00,145.47,146.02,145.4,145.55,10931.0,143.7742,144.3178,143.705,143.8532,10931.0
2021-03-29 13:30:00,145.41,145.69,144.42,144.52,7217.0,143.7149,143.9916,142.7364,142.8352,7217.0
2021-03-29 14:00:00,144.42,145.12,144.23,144.84,8528.0,142.7364,143.4283,142.5486,143.1515,8528.0
2021-03-29 14:30:00,144.78,144.79,143.98,144.38,16008.0,143.0922,143.1021,142.3015,142.6969,16008.0
2021-03-29 15:00:00,144.22,145.1,144.1,144.96,17657.0,142.5387,143.4085,142.4201,143.2701,17657.0
2021-03-29 15:30:00,144.86,145.11,144.22,144.45,92276.0,143.1713,143.4184,142.5387,142.7661,92276.0
2021-03-30 09:30:00,144.77,146.6,143.5,144.46,37547.0,143.0823,144.891,141.8271,142.7759,37547.0
2021-03-30 10:00:00,144.44,144.79,142.89,143.92,18567.0,142.7562,143.1021,141.2242,142.2422,18567.0
2021-03-30 10:30:00,143.85,145.3,142.49,143.3,92704.0,142.1731,143.6062,140.8289,141.6295,92704.0
2021-03-30 11:00:00,143.43,144.41,143.0,143.61,37027.0,141.758,142.7265,141.333,141.9359,37027.0
2021-03-30 11:30:00,143.64,143.91,143.09,143.54,13534.0,141.9655,142.2324,141.4219,141.8667,13534.0
2021-03-30 12:00:00,143.69,144.18,143.39,143.66,5986.0,142.0149,142.4992,141.7184,141.9853,5986.0
2021-03-30 12:30:00,143.67,143.67,142.38,142.79,68337.0,141.9952,141.9952,140.7202,141.1254,68337.0
2021-03-30 13:00:00,142.73,142.76,141.97,142.31,22470.0,141.0661,141.0958,140.315,140.651,22470.0
2021-03-30 13:30:00,142.38,142.65,141.87,142.01,29783.0,140.7202,140.987,140.2161,140.3545,29783.0
2021-03-30 14:00:00,141.83,144.15,141.75,143.26,62772.0,140.1766,142.4696,140.0975,141.5899,62772.0
2021-03-30 14:30:00,143.43,144.2,143.25,144.2,7668.0,141.758,142.519,141.5801,142.519,7668.0
2021-03-30 15:00:00,144.11,145.49,144.11,144.85,22664.0,142.43,143.7939,142.43,143.1614,22664.0
2021-03-30 15:30:00,144.69,145.96,144.6,145.61,104711.0,143.0033,144.2585,142.9143,143.9125,104711.0
2021-03-31 09:30:00,152.48,160.0,151.94,155.41,208145.0,150.7025,158.1348,150.1687,153.5983,208145.0
2021-03-31 10:00:00,155.41,160.62,153.52,156.12,386639.0,153.5983,158.7476,151.7303,154.3,386639.0
2021-03-31 10:30:00,156.43,159.02,156.43,158.17,130337.0,154.6064,157.1662,154.6064,156.3261,130337.0
2021-03-31 11:00:00,158.21,159.5,157.72,159.15,56843.0,156.3657,157.6406,155.8814,157.2947,56843.0
2021-03-31 11:30:00,159.16,164.99,159.04,163.42,163026.0,157.3046,163.0666,157.186,161.5149,163026.0
2021-03-31 12:00:00,163.11,167.48,162.42,163.19,158611.0,161.2085,165.5276,160.5266,161.2876,158611.0
2021-03-31 12:30:00,163.37,165.23,162.99,164.64,60319.0,161.4655,163.3038,161.0899,162.7207,60319.0
2021-03-31 13:00:00,164.58,165.79,164.28,164.93,35971.0,162.6614,163.8573,162.3649,163.0073,35971.0
2021-03-31 13:30:00,165.0,168.08,164.74,167.38,71728.0,163.0765,166.1206,162.8195,165.4288,71728.0
2021-03-31 14:00:00,167.09,168.82,166.58,168.0,180958.0,165.1421,166.852,164.6381,166.0415,180958.0
2021-03-31 14:30:00,168.2,169.41,164.67,165.45,82635.0,166.2392,167.4351,162.7503,163.5213,82635.0
2021-03-31 15:00:00,165.47,166.84,164.32,166.1,148639.0,163.541,164.895,162.4044,164.1637,148639.0
2021-03-31 15:30:00,165.95,166.5,164.85,165.12,310913.0,164.0154,164.559,162.9282,163.1951,310913.0
2021-04-01 09:30:00,167.0,170.87,166.25,169.54,150456.0,165.0532,168.8781,164.3119,167.5636,150456.0
2021-04-01 10:00:00,169.53,171.23,169.0,169.22,108718.0,167.5537,169.2339,167.0299,167.2473,108718.0
2021-04-01 10:30:00,169.0,169.0,165.64,166.09,81033.0,167.0299,167.0299,163.709,164.1538,81033.0
2021-04-01 11:00:00,166.09,167.52,165.72,167.02,44832.0,164.1538,165.5671,163.7881,165.073,44832.0
2021-04-01 11:30:00,167.25,168.68,167.16,168.52,30748.0,165.3003,166.7136,165.2113,166.5555,30748.0
2021-04-01 12:00:00,168.53,169.54,167.61,169.51,23802.0,166.5653,167.5636,165.6561,167.5339,23802.0
2021-04-01 12:30:00,169.24,170.52,169.24,170.05,50098.0,167.2671,168.5321,167.2671,168.0676,50098.0
2021-04-01 13:00:00,170.05,170.43,166.98,167.07,48843.0,168.0676,168.4432,165.0334,165.1224,48843.0
2021-04-01 13:30:00,166.99,167.69,166.64,167.53,28553.0,165.0433,165.7351,164.6974,165.577,28553.0
2021-04-01 14:00:00,167.5,168.22,167.18,167.61,34764.0,165.5474,166.259,165.2311,165.6561,34764.0
2021-04-01 14:30:00,167.75,169.01,167.53,167.76,32916.0,165.7944,167.0398,165.577,165.8043,32916.0
2021-04-01 15:00:00,167.76,167.88,166.02,167.39,35685.0,165.8043,165.9229,164.0846,165.4386,35685.0
2021-04-01 15:30:00,167.39,168.96,167.12,168.82,84576.0,165.4386,166.9903,165.1718,166.852,84576.0
2021-04-05 09:30:00,173.0,173.61,169.25,170.79,99039.0,170.9832,171.5861,167.277,168.799,99039.0
2021-04-05 10:00:00,170.81,172.8,170.22,171.94,71882.0,168.8188,170.7856,168.2356,169.9356,71882.0
2021-04-05 10:30:00,171.92,172.16,169.68,170.15,22981.0,169.9158,170.153,167.7019,168.1665,22981.0
2021-04-05 11:00:00,169.91,171.36,169.85,171.19,39924.0,167.9293,169.3624,167.87,169.1943,39924.0
2021-04-05 11:30:00,171.07,171.68,170.58,171.2,40973.0,169.0757,169.6786,168.5915,169.2042,40973.0
2021-04-05 12:00:00,171.22,171.99,170.92,171.35,79219.0,169.224,169.985,168.9275,169.3525,79219.0
2021-04-05 12:30:00,171.21,171.27,169.68,169.68,8929.0,169.2141,169.2734,167.7019,167.7019,8929.0
2021-04-05 13:00:00,169.6,170.13,169.43,170.02,10861.0,167.6229,168.1467,167.4549,168.038,10861.0
2021-04-05 13:30:00,170.09,170.17,169.07,169.55,8557.0,168.1072,168.1862,167.0991,167.5735,8557.0
2021-04-05 14:00:00,169.58,169.82,168.56,169.06,15429.0,167.6031,167.8403,166.595,167.0892,15429.0
2021-04-05 14:30:00,169.17,170.26,169.17,169.99,25308.0,167.1979,168.2752,167.1979,168.0083,25308.0
2021-04-05 15:00:00,169.88,171.12,169.73,170.97,49166.0,167.8996,169.1252,167.7514,168.9769,49166.0
2021-04-05 15:30:00,170.97,171.95,170.79,171.52,101929.0,168.9769,169.9455,168.799,169.5205,101929.0
2021-04-06 09:30:00,170.3,173.61,170.3,172.52,15303.0,168.3147,171.5861,168.3147,170.5088,15303.0
2021-04-06 10:00:00,172.17,172.86,171.68,171.97,14337.0,170.1629,170.8449,169.6786,169.9652,14337.0
2021-04-06 10:30:00,171.89,173.14,171.8,172.49,16722.0,169.8862,171.1216,169.7972,170.4792,16722.0
2021-04-06 11:00:00,172.29,172.29,170.79,171.01,11833.0,170.2815,170.2815,168.799,169.0164,11833.0
2021-04-06 11:30:00,170.9,170.9,169.4,169.41,8211.0,168.9077,168.9077,167.4252,167.4351,8211.0
2021-04-06 12:00:00,169.54,169.77,169.2,169.56,7091.0,167.5636,167.7909,167.2275,167.5833,7091.0
2021-04-06 12:30:00,169.4,169.4,168.03,168.46,34629.0,167.4252,167.4252,166.0712,166.4962,34629.0
2021-04-06 13:00:00,168.26,168.64,167.1,168.32,12284.0,166.2985,166.6741,165.152,166.3578,12284.0
2021-04-06 13:30:00,168.24,168.76,167.59,168.67,12723.0,166.2787,166.7927,165.6363,166.7037,12723.0
2021-04-06 14:00:00,168.59,168.91,168.23,168.75,4500.0,166.6246,166.9409,166.2688,166.7828,4500.0
2021-04-06 14:30:00,168.67,169.19,168.41,168.46,7136.0,166.7037,167.2177,166.4467,166.4962,7136.0
2021-04-06 15:00:00,168.57,168.91,168.22,168.5,11494.0,166.6049,166.9409,166.259,166.5357,11494.0
2021-04-06 15:30:00,168.58,170.43,168.51,169.18,81552.0,166.6148,168.4432,166.5456,167.2078,81552.0
2021-04-07 09:30:00,169.13,169.32,166.34,168.62,22854.0,167.1584,167.3461,164.4009,166.6543,22854.0
2021-04-07 10:00:00,167.92,168.13,166.73,167.34,37708.0,165.9625,166.17,164.7863,165.3892,37708.0
2021-04-07 10:30:00,167.1,167.66,166.62,167.1,14467.0,165.152,165.7055,164.6776,165.152,14467.0
2021-04-07 11:00:00,167.25,167.48,165.98,166.17,22841.0,165.3003,165.5276,164.0451,164.2329,22841.0
2021-04-07 11:30:00,166.05,166.6,165.35,165.88,23568.0,164.1143,164.6578,163.4224,163.9462,23568.0
2021-04-07 12:00:00,165.63,166.13,165.44,165.65,16023.0,163.6992,164.1933,163.5114,163.7189,16023.0
2021-04-07 12:30:00,165.65,166.8,165.65,165.95,29237.0,163.7189,164.8555,163.7189,164.0154,29237.0
2021-04-07 13:00:00,166.01,166.74,166.01,166.28,12745.0,164.0747,164.7962,164.0747,164.3416,12745.0
2021-04-07 13:30:00,166.18,167.0,166.09,166.8,11102.0,164.2427,165.0532,164.1538,164.8555,11102.0
2021-04-07 14:00:00,166.86,167.11,166.19,166.8,50042.0,164.9148,165.1619,164.2526,164.8555,50042.0
2021-04-07 14:30:00,166.72,167.0,166.56,166.8,22560.0,164.7764,165.0532,164.6183,164.8555,22560.0
2021-04-07 15:00:00,166.8,166.96,165.65,165.87,40389.0,164.8555,165.0137,163.7189,163.9364,40389.0
2021-04-07 15:30:00,165.85,167.09,165.82,167.09,57077.0,163.9166,165.1421,163.8869,165.1421,57077.0
2021-04-08 09:30:00,167.54,167.62,165.79,166.8,24609.0,165.5869,165.666,163.8573,164.8555,24609.0
2021-04-08 10:00:00,166.9,167.3,165.22,166.4,12746.0,164.9544,165.3497,163.2939,164.4602,12746.0
2021-04-08 10:30:00,166.53,167.39,166.23,166.67,10700.0,164.5887,165.4386,164.2922,164.727,10700.0
2021-04-08 11:00:00,166.69,167.52,166.54,166.54,10035.0,164.7468,165.5671,164.5985,164.5985,10035.0
2021-04-08 11:30:00,166.59,167.73,166.59,167.13,32812.0,164.648,165.7747,164.648,165.1817,32812.0
2021-04-08 12:00:00,167.33,167.33,166.03,166.62,14378.0,165.3793,165.3793,164.0945,164.6776,14378.0
2021-04-08 12:30:00,166.61,167.09,166.45,166.81,12304.0,164.6677,165.1421,164.5096,164.8654,12304.0
2021-04-08 13:00:00,166.75,167.08,165.92,166.1,12081.0,164.8061,165.1323,163.9858,164.1637,12081.0
2021-04-08 13:30:00,166.1,166.63,165.9,166.32,9306.0,164.1637,164.6875,163.966,164.3811,9306.0
2021-04-08 14:00:00,166.26,166.83,166.03,166.05,13065.0,164.3218,164.8852,164.0945,164.1143,13065.0
2021-04-08 14:30:00,165.93,166.89,165.93,166.89,15923.0,163.9957,164.9445,163.9957,164.9445,15923.0
2021-04-08 15:00:00,166.76,166.82,165.79,166.08,21397.0,164.816,164.8753,163.8573,164.1439,21397.0
2021-04-08 15:30:00,166.03,167.48,165.8,167.34,106178.0,164.0945,165.5276,163.8672,165.3892,106178.0
2021-04-09 09:30:00,167.17,169.85,167.17,168.42,23539.0,165.2212,167.87,165.2212,166.4566,23539.0
2021-04-09 10:00:00,168.52,169.79,168.16,169.79,15891.0,166.5555,167.8107,166.1997,167.8107,15891.0
2021-04-09 10:30:00,169.6,170.0,169.17,169.72,16912.0,167.6229,168.0182,167.1979,167.7415,16912.0
2021-04-09 11:00:00,169.78,170.38,169.34,169.52,10323.0,167.8008,168.3938,167.3659,167.5438,10323.0
2021-04-09 11:30:00,169.48,169.7,169.16,169.2,11667.0,167.5043,167.7217,167.188,167.2275,11667.0
2021-04-09 12:00:00,169.1,169.42,168.62,169.0,11247.0,167.1287,167.445,166.6543,167.0299,11247.0
2021-04-09 12:30:00,169.11,169.79,169.11,169.43,8382.0,167.1386,167.8107,167.1386,167.4549,8382.0
2021-04-09 13:00:00,169.45,169.45,168.67,168.75,11156.0,167.4746,167.4746,166.7037,166.7828,11156.0
2021-04-09 13:30:00,168.81,169.27,168.45,168.61,10733.0,166.8421,167.2967,166.4863,166.6444,10733.0
2021-04-09 14:00:00,168.61,169.23,168.61,168.91,7444.0,166.6444,167.2572,166.6444,166.9409,7444.0
2021-04-09 14:30:00,168.97,169.48,168.93,169.23,16625.0,167.0002,167.5043,166.9607,167.2572,16625.0
2021-04-09 15:00:00,169.23,169.54,169.08,169.47,13237.0,167.2572,167.5636,167.1089,167.4944,13237.0
2021-04-09 15:30:00,169.46,170.28,169.44,170.27,70475.0,167.4845,168.2949,167.4647,168.2851,70475.0
2021-04-12 09:30:00,170.15,170.15,167.88,169.32,7132.0,168.1665,168.1665,165.9229,167.3461,7132.0
2021-04-12 10:00:00,169.09,169.4,168.2,169.11,17874.0,167.1188,167.4252,166.2392,167.1386,17874.0
2021-04-12 10:30:00,168.86,170.02,168.86,169.99,16481.0,166.8915,168.038,166.8915,168.0083,16481.0
2021-04-12 11:00:00,169.81,170.61,169.64,170.44,3451.0,167.8304,168.6211,167.6624,168.4531,3451.0
2021-04-12 11:30:00,170.58,171.6,170.43,171.41,12203.0,168.5915,169.5996,168.4432,169.4118,12203.0
2021-04-12 12:00:00,171.31,171.89,171.31,171.75,20102.0,169.3129,169.8862,169.3129,169.7478,20102.0
2021-04-12 12:30:00,171.75,172.16,171.22,171.22,7203.0,169.7478,170.153,169.224,169.224,7203.0
2021-04-12 13:00:00,171.07,171.74,170.82,171.65,12501.0,169.0757,169.7379,168.8287,169.649,12501.0
2021-04-12 13:30:00,171.61,172.02,171.53,171.97,14067.0,169.6094,170.0147,169.5304,169.9652,14067.0
2021-04-12 14:00:00,172.04,172.65,172.0,172.62,18906.0,170.0344,170.6373,169.9949,170.6077,18906.0
2021-04-12 14:30:00,172.68,173.03,172.38,172.64,16214.0,170.667,171.0129,170.3705,170.6274,16214.0
2021-04-12 15:00:00,172.61,172.66,171.28,171.81,10586.0,170.5978,170.6472,169.2833,169.8071,10586.0
2021-04-12 15:30:00,171.81,172.84,171.81,172.51,61997.0,169.8071,170.8251,169.8071,170.499,61997.0
2021-04-13 09:30:00,170.39,170.97,168.54,168.73,9021.0,168.4037,168.9769,166.5752,166.763,9021.0
2021-04-13 10:00:00,168.99,169.05,168.04,168.45,12162.0,167.02,167.0793,166.0811,166.4863,12162.0
2021-04-13 10:30:00,168.59,169.13,168.25,169.08,8456.0,166.6246,167.1584,166.2886,167.1089,8456.0
2021-04-13 11:00:00,169.1,169.25,168.66,168.81,8619.0,167.1287,167.277,166.6938,166.8421,8619.0
2021-04-13 11:30:00,168.73,169.34,168.55,169.3,12728.0,166.763,167.3659,166.5851,167.3264,12728.0
2021-04-13 12:00:00,169.3,169.66,169.0,169.39,15270.0,167.3264,167.6822,167.0299,167.4153,15270.0
2021-04-13 12:30:00,169.33,169.43,168.81,169.07,16935.0,167.356,167.4549,166.8421,167.0991,16935.0
2021-04-13 13:00:00,169.04,169.33,168.86,168.94,8854.0,167.0694,167.356,166.8915,166.9706,8854.0
2021-04-13 13:30:00,168.94,169.2,168.85,169.2,4644.0,166.9706,167.2275,166.8816,167.2275,4644.0
2021-04-13 14:00:00,169.33,169.81,169.08,169.78,7100.0,167.356,167.8304,167.1089,167.8008,7100.0
2021-04-13 14:30:00,169.72,170.23,169.69,170.22,8953.0,167.7415,168.2455,167.7118,168.2356,8953.0
2021-04-13 15:00:00,170.28,170.4,169.69,169.77,14296.0,168.2949,168.4135,167.7118,167.7909,14296.0
2021-04-13 15:30:00,169.76,170.14,169.24,169.92,53636.0,167.781,168.1566,167.2671,167.9391,53636.0
2021-04-14 09:30:00,170.47,172.14,170.33,171.18,3853.0,168.4827,170.1333,168.3444,169.1845,3853.0
2021-04-14 10:00:00,171.53,171.83,171.03,171.55,8590.0,169.5304,169.8269,169.0362,169.5501,8590.0
2021-04-14 10:30:00,171.85,172.16,171.51,171.92,3652.0,169.8466,170.153,169.5106,169.9158,3652.0
2021-04-14 11:00:00,171.82,171.82,170.94,171.33,6275.0,169.817,169.817,168.9473,169.3327,6275.0
2021-04-14 11:30:00,171.27,171.27,170.86,170.96,3143.0,169.2734,169.2734,168.8682,168.967,3143.0
2021-04-14 12:00:00,171.1,171.5,170.7,171.28,4673.0,169.1054,169.5007,168.7101,169.2833,4673.0
2021-04-14 12:30:00,170.99,171.31,170.96,171.06,4673.0,168.9967,169.3129,168.967,169.0659,4673.0
2021-04-14 13:00:00,171.12,171.6,170.96,171.53,18763.0,169.1252,169.5996,168.967,169.5304,18763.0
2021-04-14 13:30:00,171.67,171.73,170.73,170.74,8114.0,169.6687,169.728,168.7397,168.7496,8114.0
2021-04-14 14:00:00,170.56,171.07,169.68,170.77,51173.0,168.5717,169.0757,167.7019,168.7792,51173.0
2021-04-14 14:30:00,170.71,171.04,170.26,170.64,17600.0,168.7199,169.0461,168.2752,168.6508,17600.0
2021-04-14 15:00:00,170.59,171.03,170.43,170.9,35867.0,168.6013,169.0362,168.4432,168.9077,35867.0
2021-04-14 15:30:00,170.9,171.02,170.09,170.09,49187.0,168.9077,169.0263,168.1072,168.1072,49187.0
2021-04-15 09:30:00,170.26,170.26,167.92,168.97,9548.0,168.4036,168.4036,166.0891,167.1277,9548.0
2021-04-15 10:00:00,168.96,169.92,168.4,169.09,9470.0,167.1178,168.0673,166.5639,167.2464,9470.0
2021-04-15 10:30:00,169.27,169.68,168.84,169.09,13894.0,167.4244,167.83,166.9991,167.2464,13894.0
2021-04-15 11:00:00,169.09,169.52,169.02,169.21,12594.0,167.2464,167.6717,167.1771,167.3651,12594.0
2021-04-15 11:30:00,169.21,169.72,169.01,169.1,9153.0,167.3651,167.8695,167.1673,167.2563,9153.0
2021-04-15 12:00:00,169.05,169.59,168.98,169.43,7901.0,167.2068,167.7409,167.1376,167.5827,7901.0
2021-04-15 12:30:00,169.22,169.57,169.17,169.23,9719.0,167.375,167.7212,167.3255,167.3849,9719.0
2021-04-15 13:00:00,169.07,169.51,168.76,169.1,14925.0,167.2266,167.6618,166.92,167.2563,14925.0
2021-04-15 13:30:00,169.03,169.34,168.57,169.34,10760.0,167.187,167.4937,166.7321,167.4937,10760.0
2021-04-15 14:00:00,169.49,169.71,168.91,169.2,5726.0,167.642,167.8596,167.0683,167.3552,5726.0
2021-04-15 14:30:00,169.19,169.86,169.18,169.66,8931.0,167.3453,168.008,167.3354,167.8102,8931.0
2021-04-15 15:00:00,169.61,170.0,169.2,169.89,11729.0,167.7607,168.1465,167.3552,168.0377,11729.0
2021-04-15 15:30:00,170.15,170.45,169.84,170.39,76600.0,168.2948,168.5916,167.9882,168.5322,76600.0
2021-04-16 09:30:00,171.93,172.71,170.88,171.25,25957.0,170.0554,170.8269,169.0169,169.3828,25957.0
2021-04-16 10:00:00,171.1,172.47,171.1,171.49,13841.0,169.2345,170.5895,169.2345,169.6202,13841.0
2021-04-16 10:30:00,171.77,172.54,171.6,171.61,17450.0,169.8972,170.6588,169.729,169.7389,17450.0
2021-04-16 11:00:00,171.66,172.13,171.55,171.79,4031.0,169.7884,170.2532,169.6796,169.9169,4031.0
2021-04-16 11:30:00,171.9,172.24,171.51,171.63,16447.0,170.0257,170.362,169.64,169.7587,16447.0
2021-04-16 12:00:00,171.72,171.84,171.41,171.7,5880.0,169.8477,169.9664,169.5411,169.8279,5880.0
2021-04-16 12:30:00,171.57,171.97,171.5,171.9,10310.0,169.6993,170.095,169.6301,170.0257,10310.0
2021-04-16 13:00:00,171.74,171.74,170.93,171.21,7104.0,169.8675,169.8675,169.0663,169.3433,7104.0
2021-04-16 13:30:00,171.2,171.35,171.05,171.15,5492.0,169.3334,169.4817,169.185,169.2839,5492.0
2021-04-16 14:00:00,171.08,172.07,171.08,172.0,5724.0,169.2147,170.1939,169.2147,170.1247,5724.0
2021-04-16 14:30:00,171.97,171.99,171.65,171.86,4143.0,170.095,170.1148,169.7785,169.9862,4143.0
2021-04-16 15:00:00,171.92,172.11,171.73,172.07,6013.0,170.0455,170.2335,169.8576,170.1939,6013.0
2021-04-16 15:30:00,172.08,172.08,171.11,171.29,64800.0,170.2038,170.2038,169.2444,169.4224,64800.0
2021-04-19 09:30:00,171.03,172.69,170.74,171.16,14505.0,169.1652,170.8071,168.8784,169.2938,14505.0
2021-04-19 10:00:00,171.83,172.29,171.03,172.03,20515.0,169.9565,170.4115,169.1652,170.1543,20515.0
2021-04-19 10:30:00,172.03,172.81,171.75,172.57,34508.0,170.1543,170.9258,169.8774,170.6884,34508.0
2021-04-19 11:00:00,172.04,172.23,171.5,172.03,8476.0,170.1642,170.3521,169.6301,170.1543,8476.0
2021-04-19 11:30:00,172.1,172.72,172.05,172.28,9123.0,170.2236,170.8368,170.1741,170.4016,9123.0
2021-04-19 12:00:00,172.43,172.43,171.78,172.09,23598.0,170.55,170.55,169.9071,170.2137,23598.0
2021-04-19 12:30:00,171.98,172.73,171.87,172.71,6242.0,170.1049,170.8467,169.9961,170.8269,6242.0
2021-04-19 13:00:00,172.55,173.9,172.55,173.7,7595.0,170.6687,172.0039,170.6687,171.8061,7595.0
2021-04-19 13:30:00,173.55,173.57,172.34,172.37,6157.0,171.6578,171.6775,170.4609,170.4906,6157.0
2021-04-19 14:00:00,172.41,173.06,172.18,172.99,2501.0,170.5302,171.1731,170.3027,171.1039,2501.0
2021-04-19 14:30:00,172.91,173.39,172.64,173.36,4158.0,171.0247,171.4995,170.7577,171.4698,4158.0
2021-04-19 15:00:00,173.34,173.36,172.73,173.24,6116.0,171.45,171.4698,170.8467,171.3511,6116.0
2021-04-19 15:30:00,173.24,173.91,173.05,173.88,41071.0,171.3511,172.0138,171.1632,171.9842,41071.0
2021-04-20 09:30:00,174.25,174.52,172.08,172.54,7366.0,172.3501,172.6172,170.2038,170.6588,7366.0
2021-04-20 10:00:00,172.69,173.4,172.31,172.84,8409.0,170.8071,171.5094,170.4313,170.9555,8409.0
2021-04-20 10:30:00,172.7,172.96,170.66,170.92,38579.0,170.817,171.0742,168.7993,169.0564,38579.0
2021-04-20 11:00:00,170.82,170.95,169.71,170.82,22837.0,168.9575,169.0861,167.8596,168.9575,22837.0
2021-04-20 11:30:00,170.83,171.06,170.51,170.56,4804.0,168.9674,169.1949,168.6509,168.7004,4804.0
2021-04-20 12:00:00,170.62,170.89,169.99,170.87,5824.0,168.7597,169.0268,168.1366,169.007,5824.0
2021-04-20 12:30:00,171.12,171.28,170.54,170.89,4539.0,169.2543,169.4125,168.6806,169.0268,4539.0
2021-04-20 13:00:00,170.87,171.01,170.39,170.8,3063.0,169.007,169.1455,168.5322,168.9377,3063.0
2021-04-20 13:30:00,170.84,170.84,170.05,170.36,24174.0,168.9773,168.9773,168.1959,168.5025,24174.0
2021-04-20 14:00:00,170.36,170.99,170.29,170.5,4197.0,168.5025,169.1257,168.4333,168.641,4197.0
2021-04-20 14:30:00,170.48,171.19,170.48,170.97,3204.0,168.6212,169.3235,168.6212,169.1059,3204.0
2021-04-20 15:00:00,171.17,172.24,171.17,172.24,12883.0,169.3037,170.362,169.3037,170.362,12883.0
2021-04-20 15:30:00,172.24,172.57,171.7,171.8,27871.0,170.362,170.6884,169.8279,169.9268,27871.0
2021-04-21 09:30:00,171.62,172.84,170.24,171.82,108266.0,169.7488,170.9555,168.3838,169.9466,108266.0
2021-04-21 10:00:00,172.13,172.56,171.13,171.38,100585.0,170.2532,170.6786,169.2641,169.5114,100585.0
2021-04-21 10:30:00,171.59,172.19,171.4,171.48,122938.0,169.7191,170.3126,169.5312,169.6103,122938.0
2021-04-21 11:00:00,171.47,171.48,169.79,169.84,8172.0,169.6004,169.6103,167.9388,167.9882,8172.0
2021-04-21 11:30:00,169.86,171.66,169.85,171.52,28400.0,168.008,169.7884,167.9981,169.6499,28400.0
2021-04-21 12:00:00,171.52,171.86,171.22,171.56,3469.0,169.6499,169.9862,169.3532,169.6895,3469.0
2021-04-21 12:30:00,171.64,171.66,171.14,171.53,5037.0,169.7686,169.7884,169.274,169.6598,5037.0
2021-04-21 13:00:00,171.59,171.71,171.29,171.3,6700.0,169.7191,169.8378,169.4224,169.4323,6700.0
2021-04-21 13:30:00,171.41,171.66,171.11,171.5,108812.0,169.5411,169.7884,169.2444,169.6301,108812.0
2021-04-21 14:00:00,171.5,171.55,171.08,171.3,22396.0,169.6301,169.6796,169.2147,169.4323,22396.0
2021-04-21 14:30:00,171.23,171.4,170.79,170.84,23243.0,169.3631,169.5312,168.9278,168.9773,23243.0
2021-04-21 15:00:00,170.78,171.45,170.77,171.27,9212.0,168.918,169.5807,168.9081,169.4026,9212.0
2021-04-21 15:30:00,171.19,172.06,170.94,171.78,89380.0,169.3235,170.184,169.0762,169.9071,89380.0
2021-04-22 09:30:00,171.58,171.58,168.98,171.0,25650.0,169.7092,169.7092,167.1376,169.1356,25650.0
2021-04-22 10:00:00,170.86,172.27,169.83,169.84,27099.0,168.9971,170.3917,167.9783,167.9882,27099.0
2021-04-22 10:30:00,169.85,170.41,169.6,170.09,25461.0,167.9981,168.552,167.7508,168.2355,25461.0
2021-04-22 11:00:00,170.17,171.57,170.15,171.29,34960.0,168.3146,169.6993,168.2948,169.4224,34960.0
2021-04-22 11:30:00,171.41,171.56,170.88,171.28,48495.0,169.5411,169.6895,169.0169,169.4125,48495.0
2021-04-22 12:00:00,171.34,171.44,171.06,171.15,27780.0,169.4719,169.5708,169.1949,169.2839,27780.0
2021-04-22 12:30:00,171.34,171.34,170.95,171.14,129705.0,169.4719,169.4719,169.0861,169.274,129705.0
2021-04-22 13:00:00,171.15,171.28,169.14,169.98,54414.0,169.2839,169.4125,167.2958,168.1267,54414.0
2021-04-22 13:30:00,169.93,170.99,169.77,170.32,15438.0,168.0772,169.1257,167.919,168.463,15438.0
2021-04-22 14:00:00,170.08,171.0,169.99,170.72,5290.0,168.2256,169.1356,168.1366,168.8586,5290.0
2021-04-22 14:30:00,170.9,171.37,170.87,171.17,16184.0,169.0366,169.5015,169.007,169.3037,16184.0
2021-04-22 15:00:00,171.11,171.2,170.22,170.27,28501.0,169.2444,169.3334,168.3641,168.4135,28501.0
2021-04-22 15:30:00,170.45,170.82,170.03,170.04,30257.0,168.5916,168.9575,168.1761,168.186,30257.0
2021-04-23 09:30:00,170.4,172.84,170.0,172.39,11662.0,168.5421,170.9555,168.1465,170.5104,11662.0
2021-04-23 10:00:00,172.77,172.77,172.11,172.67,29509.0,170.8863,170.8863,170.2335,170.7874,29509.0
2021-04-23 10:30:00,172.69,175.0,172.27,175.0,30517.0,170.8071,173.0919,170.3917,173.0919,30517.0
2021-04-23 11:00:00,175.16,175.47,174.95,175.07,11970.0,173.2502,173.5568,173.0425,173.1612,11970.0
2021-04-23 11:30:00,175.09,175.49,175.02,175.36,6496.0,173.181,173.5766,173.1117,173.448,6496.0
2021-04-23 12:00:00,175.42,176.45,175.36,176.45,10298.0,173.5074,174.5261,173.448,174.5261,10298.0
2021-04-23 12:30:00,176.46,177.72,176.46,177.58,22769.0,174.536,175.7823,174.536,175.6438,22769.0
2021-04-23 13:00:00,177.59,178.15,177.27,178.02,16198.0,175.6537,176.2076,175.3372,176.079,16198.0
2021-04-23 13:30:00,178.01,178.17,177.49,177.86,30763.0,176.0691,176.2274,175.5548,175.9208,30763.0
2021-04-23 14:00:00,177.9,178.03,177.43,177.87,8258.0,175.9603,176.0889,175.4955,175.9307,8258.0
2021-04-23 14:30:00,177.97,178.55,177.53,178.35,20844.0,176.0296,176.6032,175.5944,176.4054,20844.0
2021-04-23 15:00:00,178.29,178.92,178.0,178.92,39461.0,176.3461,176.9692,176.0592,176.9692,39461.0
2021-04-23 15:30:00,178.76,178.76,177.61,177.95,64250.0,176.811,176.811,175.6735,176.0098,64250.0
2021-04-26 09:30:00,178.38,182.2,178.31,181.12,39053.0,176.4351,180.2134,176.3659,179.1452,39053.0
2021-04-26 10:00:00,181.11,181.95,179.87,180.33,12591.0,179.1353,179.9662,177.9088,178.3638,12591.0
2021-04-26 10:30:00,180.15,181.8,180.15,180.63,17432.0,178.1858,179.8178,178.1858,178.6606,17432.0
2021-04-26 11:00:00,180.67,180.98,180.06,180.94,12204.0,178.7001,179.0067,178.0968,178.9672,12204.0
2021-04-26 11:30:00,181.16,181.16,180.24,180.65,16638.0,179.1848,179.1848,178.2748,178.6803,16638.0
2021-04-26 12:00:00,180.69,181.01,180.14,180.22,13853.0,178.7199,179.0364,178.1759,178.255,13853.0
2021-04-26 12:30:00,180.0,180.97,180.0,180.75,11390.0,178.0374,178.9969,178.0374,178.7793,11390.0
2021-04-26 13:00:00,180.78,181.6,180.58,181.4,13228.0,178.8089,179.62,178.6111,179.4222,13228.0
2021-04-26 13:30:00,181.42,181.68,180.76,181.5,15956.0,179.4419,179.6991,178.7891,179.5211,15956.0
2021-04-26 14:00:00,181.51,181.66,180.78,180.93,11622.0,179.531,179.6793,178.8089,178.9573,11622.0
2021-04-26 14:30:00,180.77,180.82,180.26,180.73,24562.0,178.799,178.8485,178.2946,178.7595,24562.0
2021-04-26 15:00:00,180.7,181.61,180.46,180.73,12103.0,178.7298,179.6299,178.4924,178.7595,12103.0
2021-04-26 15:30:00,180.77,182.11,180.7,181.85,57624.0,178.799,180.1244,178.7298,179.8673,57624.0
2021-04-27 09:30:00,181.8,181.92,179.76,181.11,6083.0,179.8178,179.9365,177.8,179.1353,6083.0
2021-04-27 10:00:00,180.54,182.39,180.08,182.39,8345.0,178.5715,180.4014,178.1166,180.4014,8345.0
2021-04-27 10:30:00,182.46,183.59,182.14,183.57,7491.0,180.4706,181.5883,180.1541,181.5685,7491.0
2021-04-27 11:00:00,183.78,183.98,182.79,183.21,9000.0,181.7762,181.974,180.797,181.2124,9000.0
2021-04-27 11:30:00,182.9,184.15,182.86,184.03,4723.0,180.9058,182.1422,180.8662,182.0235,4723.0
2021-04-27 12:00:00,184.24,185.47,184.21,185.46,8250.0,182.2312,183.4478,182.2015,183.4379,8250.0
2021-04-27 12:30:00,185.46,185.68,184.94,185.57,16934.0,183.4379,183.6555,182.9236,183.5467,16934.0
2021-04-27 13:00:00,185.36,185.75,185.16,185.75,13012.0,183.339,183.7247,183.1412,183.7247,13012.0
2021-04-27 13:30:00,185.89,186.16,185.5,185.95,22059.0,183.8632,184.1303,183.4775,183.9226,22059.0
2021-04-27 14:00:00,185.86,186.66,185.79,186.38,13415.0,183.8335,184.6248,183.7643,184.3479,13415.0
2021-04-27 14:30:00,186.55,186.79,185.16,185.4,15752.0,184.516,184.7534,183.1412,183.3786,15752.0
2021-04-27 15:00:00,185.19,186.56,185.15,186.04,13449.0,183.1708,184.5259,183.1313,184.0116,13449.0
2021-04-27 15:30:00,186.1,186.73,185.84,186.31,73618.0,184.0709,184.6941,183.8138,184.2786,73618.0
2021-04-28 09:30:00,186.0,186.51,184.51,185.91,6071.0,183.972,184.4765,182.4983,183.883,6071.0
2021-04-28 10:00:00,185.8,185.88,184.54,185.5,9451.0,183.7742,183.8533,182.5279,183.4775,9451.0
2021-04-28 10:30:00,185.97,186.45,185.72,186.23,13759.0,183.9423,184.4171,183.6951,184.1995,13759.0
2021-04-28 11:00:00,186.35,186.75,186.17,186.47,6320.0,184.3182,184.7138,184.1402,184.4369,6320.0
2021-04-28 11:30:00,186.71,187.93,186.62,187.93,4927.0,184.6743,185.881,184.5853,185.881,4927.0
2021-04-28 12:00:00,187.67,188.14,187.15,187.53,13472.0,185.6238,186.0887,185.1095,185.4853,13472.0
2021-04-28 12:30:00,187.51,188.16,187.38,187.84,19051.0,185.4655,186.1085,185.337,185.792,19051.0
2021-04-28 13:00:00,187.71,188.14,187.2,187.56,57043.0,185.6634,186.0887,185.1589,185.515,57043.0
2021-04-28 13:30:00,187.5,188.01,187.42,187.67,83119.0,185.4557,185.9601,185.3765,185.6238,83119.0
2021-04-28 14:00:00,187.67,187.81,187.3,187.62,34824.0,185.6238,185.7623,185.2578,185.5743,34824.0
2021-04-28 14:30:00,187.63,187.83,187.37,187.47,73341.0,185.5842,185.7821,185.3271,185.426,73341.0
2021-04-28 15:00:00,187.55,187.84,187.18,187.84,68081.0,185.5051,185.792,185.1391,185.792,68081.0
2021-04-28 15:30:00,187.71,188.17,187.56,187.87,63555.0,185.6634,186.1184,185.515,185.8216,63555.0
2021-04-29 09:30:00,189.76,190.6,188.1,190.12,14424.0,187.691,188.5219,186.0491,188.0471,14424.0
2021-04-29 10:00:00,189.76,190.43,189.02,189.56,76738.0,187.691,188.3537,186.9591,187.4932,76738.0
2021-04-29 10:30:00,189.33,189.5,187.11,187.31,119790.0,187.2657,187.4339,185.0699,185.2677,119790.0
2021-04-29 11:00:00,187.55,188.99,187.45,188.63,20916.0,185.5051,186.9294,185.4062,186.5733,20916.0
2021-04-29 11:30:00,188.61,188.86,187.96,188.66,16328.0,186.5536,186.8008,185.9106,186.603,16328.0
2021-04-29 12:00:00,188.51,189.19,188.02,188.84,46162.0,186.4546,187.1272,185.97,186.781,46162.0
2021-04-29 12:30:00,189.0,189.43,188.66,189.35,6057.0,186.9393,187.3646,186.603,187.2855,6057.0
2021-04-29 13:00:00,189.39,190.34,189.39,190.13,4830.0,187.3251,188.2647,187.3251,188.057,4830.0
2021-04-29 13:30:00,190.34,190.34,189.85,190.06,2323.0,188.2647,188.2647,187.78,187.9877,2323.0
2021-04-29 14:00:00,189.97,191.62,189.89,191.62,8469.0,187.8987,189.5307,187.8196,189.5307,8469.0
2021-04-29 14:30:00,191.58,191.76,191.15,191.3,9762.0,189.4912,189.6692,189.0659,189.2142,9762.0
2021-04-29 15:00:00,191.31,191.8,191.05,191.16,15221.0,189.2241,189.7088,188.967,189.0758,15221.0
2021-04-29 15:30:00,191.22,191.85,191.1,191.8,53869.0,189.1351,189.7582,189.0164,189.7088,53869.0
2021-04-30 09:30:00,189.78,191.9,188.88,191.41,14555.0,187.7108,189.8077,186.8206,189.323,14555.0
2021-04-30 10:00:00,191.48,191.48,190.19,190.59,59106.0,189.3923,189.3923,188.1163,188.512,59106.0
2021-04-30 10:30:00,190.65,190.99,186.69,186.71,89908.0,188.5713,188.9076,184.6545,184.6743,89908.0
2021-04-30 11:00:00,186.35,187.1,185.04,187.05,40436.0,184.3182,185.06,183.0225,185.0106,40436.0
2021-04-30 11:30:00,186.71,187.42,185.52,186.36,17961.0,184.6743,185.3765,183.4972,184.3281,17961.0
2021-04-30 12:00:00,186.59,186.84,186.12,186.46,12532.0,184.5556,184.8029,184.0907,184.427,12532.0
2021-04-30 12:30:00,186.31,186.64,185.66,186.1,12725.0,184.2786,184.605,183.6357,184.0709,12725.0
2021-04-30 13:00:00,185.81,186.66,185.46,186.55,6719.0,183.7841,184.6248,183.4379,184.516,6719.0
2021-04-30 13:30:00,186.37,186.59,185.46,185.49,10455.0,184.338,184.5556,183.4379,183.4676,10455.0
2021-04-30 14:00:00,185.72,186.4,185.61,186.4,12399.0,183.6951,184.3677,183.5863,184.3677,12399.0
2021-04-30 14:30:00,186.41,186.53,185.94,185.94,13093.0,184.3775,184.4962,183.9127,183.9127,13093.0
2021-04-30 15:00:00,185.93,185.99,185.42,185.72,15214.0,183.9028,183.9621,183.3983,183.6951,15214.0
2021-04-30 15:30:00,185.72,185.98,185.27,185.52,75719.0,183.6951,183.9522,183.25,183.4972,75719.0
2021-05-03 09:30:00,186.78,187.01,186.05,186.34,6437.0,184.7435,184.971,184.0215,184.3083,6437.0
2021-05-03 10:00:00,185.96,185.98,183.73,184.19,7599.0,183.9324,183.9522,181.7268,182.1817,7599.0
2021-05-03 10:30:00,184.24,185.23,184.24,184.9,6423.0,182.2312,183.2104,182.2312,182.884,6423.0
2021-05-03 11:00:00,185.14,186.87,185.14,186.71,10583.0,183.1214,184.8325,183.1214,184.6743,10583.0
2021-05-03 11:30:00,186.82,187.17,186.59,186.68,4705.0,184.7831,185.1293,184.5556,184.6446,4705.0
2021-05-03 12:00:00,186.77,187.6,186.74,187.6,1873.0,184.7336,185.5546,184.7039,185.5546,1873.0
2021-05-03 12:30:00,187.55,188.32,187.39,188.23,10043.0,185.5051,186.2667,185.3469,186.1777,10043.0
2021-05-03 13:00:00,188.21,188.32,187.67,188.32,6000.0,186.1579,186.2667,185.6238,186.2667,6000.0
2021-05-03 13:30:00,188.27,188.35,187.92,188.18,6207.0,186.2173,186.2964,185.8711,186.1282,6207.0
2021-05-03 14:00:00,188.34,189.11,188.08,188.99,6135.0,186.2865,187.0481,186.0293,186.9294,6135.0
2021-05-03 14:30:00,189.28,189.42,188.83,189.23,6742.0,187.2162,187.3547,186.7712,187.1668,6742.0
2021-05-03 15:00:00,189.13,189.13,188.63,188.89,4265.0,187.0679,187.0679,186.5733,186.8305,4265.0
2021-05-03 15:30:00,188.8,188.8,187.48,187.62,18537.0,186.7415,186.7415,185.4359,185.5743,18537.0
2021-05-04 09:30:00,186.39,186.59,184.61,185.07,6239.0,184.3578,184.5556,182.5972,183.0522,6239.0
2021-05-04 10:00:00,184.05,186.93,184.05,186.93,5386.0,182.0433,184.8919,182.0433,184.8919,5386.0
2021-05-04 10:30:00,187.1,187.44,186.28,186.37,4103.0,185.06,185.3963,184.249,184.338,4103.0
2021-05-04 11:00:00,186.28,187.43,186.1,187.14,7194.0,184.249,185.3864,184.0709,185.0996,7194.0
2021-05-04 11:30:00,186.89,187.85,186.68,186.69,7859.0,184.8523,185.8018,184.6446,184.6545,7859.0
2021-05-04 12:00:00,186.8,188.03,186.8,187.74,9589.0,184.7633,185.9799,184.7633,185.693,9589.0
2021-05-04 12:30:00,187.74,187.77,187.22,187.61,9531.0,185.693,185.7227,185.1787,185.5645,9531.0
2021-05-04 13:00:00,187.66,187.94,187.54,187.74,2783.0,185.6139,185.8909,185.4952,185.693,2783.0
2021-05-04 13:30:00,187.74,187.87,187.46,187.76,4452.0,185.693,185.8216,185.4161,185.7128,4452.0
2021-05-04 14:00:00,187.76,188.36,187.64,187.64,7372.0,185.7128,186.3063,185.5941,185.5941,7372.0
2021-05-04 14:30:00,187.6,187.68,186.68,186.68,12522.0,185.5546,185.6337,184.6446,184.6446,12522.0
2021-05-04 15:00:00,186.58,187.18,186.3,187.18,17741.0,184.5457,185.1391,184.2687,185.1391,17741.0
2021-05-04 15:30:00,187.29,187.73,186.58,187.36,55122.0,185.2479,185.6831,184.5457,185.3172,55122.0
2021-05-05 09:30:00,188.38,188.67,187.74,188.13,5722.0,186.3261,186.6129,185.693,186.0788,5722.0
2021-05-05 10:00:00,187.53,187.53,186.16,186.28,3554.0,185.4853,185.4853,184.1303,184.249,3554.0
2021-05-05 10:30:00,186.15,187.6,186.13,187.6,1800.0,184.1204,185.5546,184.1006,185.5546,1800.0
2021-05-05 11:00:00,187.73,188.35,187.73,188.35,1500.0,185.6831,186.2964,185.6831,186.2964,1500.0
2021-05-05 11:30:00,188.07,188.97,187.9,188.39,20458.0,186.0194,186.9096,185.8513,186.336,20458.0
2021-05-05 12:00:00,188.76,189.06,188.52,188.52,1934.0,186.7019,186.9986,186.4645,186.4645,1934.0
2021-05-05 12:30:00,188.46,188.52,188.11,188.12,1376.0,186.4052,186.4645,186.059,186.0689,1376.0
2021-05-05 13:00:00,188.18,188.58,188.09,188.48,2717.0,186.1282,186.5239,186.0392,186.425,2717.0
2021-05-05 13:30:00,188.5,188.86,188.21,188.86,2500.0,186.4448,186.8008,186.1579,186.8008,2500.0
2021-05-05 14:00:00,188.71,188.74,188.03,188.17,13825.0,186.6525,186.6821,185.9799,186.1184,13825.0
2021-05-05 14:30:00,188.27,189.58,188.11,189.27,15446.0,186.2173,187.513,186.059,187.2064,15446.0
2021-05-05 15:00:00,189.2,189.41,188.77,189.13,7513.0,187.1371,187.3448,186.7118,187.0679,7513.0
2021-05-05 15:30:00,189.28,189.87,189.0,189.65,44900.0,187.2162,187.7998,186.9393,187.5822,44900.0
2021-05-06 09:30:00,189.68,190.42,188.08,188.31,15585.0,187.6119,188.3438,186.0293,186.2568,15585.0
2021-05-06 10:00:00,188.31,188.32,186.06,186.63,22938.0,186.2568,186.2667,184.0314,184.5951,22938.0
2021-05-06 10:30:00,186.76,188.26,186.1,188.26,28087.0,184.7237,186.2074,184.0709,186.2074,28087.0
2021-05-06 11:00:00,188.0,188.32,187.09,188.14,7718.0,185.9502,186.2667,185.0501,186.0887,7718.0
2021-05-06 11:30:00,188.23,189.22,188.15,189.08,8237.0,186.1777,187.1569,186.0986,187.0184,8237.0
2021-05-06 12:00:00,188.83,189.39,188.57,189.22,3323.0,186.7712,187.3251,186.514,187.1569,3323.0
2021-05-06 12:30:00,189.41,189.47,188.65,188.65,5398.0,187.3448,187.4042,186.5931,186.5931,5398.0
2021-05-06 13:00:00,188.85,189.06,188.47,188.64,4943.0,186.7909,186.9986,186.4151,186.5832,4943.0
2021-05-06 13:30:00,188.8,189.11,188.1,188.75,8446.0,186.7415,187.0481,186.0491,186.692,8446.0
2021-05-06 14:00:00,188.56,189.1,188.46,188.62,3748.0,186.5041,187.0382,186.4052,186.5634,3748.0
2021-05-06 14:30:00,188.61,188.93,188.07,188.77,10218.0,186.5536,186.8701,186.0194,186.7118,10218.0
2021-05-06 15:00:00,188.87,189.69,188.62,189.53,6459.0,186.8107,187.6218,186.5634,187.4635,6459.0
2021-05-06 15:30:00,189.47,190.63,189.28,190.6,84282.0,187.4042,188.5515,187.2162,188.5219,84282.0
2021-05-07 09:30:00,190.0,190.61,188.45,189.9,20448.0,187.9284,188.5317,186.3953,187.8295,20448.0
2021-05-07 10:00:00,189.53,191.65,189.53,190.82,7248.0,187.4635,189.5604,187.4635,188.7395,7248.0
2021-05-07 10:30:00,190.77,191.28,190.38,190.39,3742.0,188.69,189.1944,188.3043,188.3141,3742.0
2021-05-07 11:00:00,190.53,190.62,190.05,190.05,3734.0,188.4526,188.5416,187.9779,187.9779,3734.0
2021-05-07 11:30:00,189.93,190.53,189.91,190.2,2720.0,187.8592,188.4526,187.8394,188.1262,2720.0
2021-05-07 12:00:00,190.02,191.02,190.02,191.02,2634.0,187.9482,188.9373,187.9482,188.9373,2634.0
2021-05-07 12:30:00,191.28,191.33,190.83,190.97,3494.0,189.1944,189.2439,188.7493,188.8878,3494.0
2021-05-07 13:00:00,191.18,191.49,190.83,191.26,3027.0,189.0955,189.4022,188.7493,189.1747,3027.0
2021-05-07 13:30:00,191.36,191.84,191.35,191.68,3011.0,189.2736,189.7483,189.2637,189.5901,3011.0
2021-05-07 14:00:00,191.64,192.28,191.42,191.87,6098.0,189.5505,190.1835,189.3329,189.778,6098.0
2021-05-07 14:30:00,191.76,192.14,191.12,191.43,37346.0,189.6692,190.0451,189.0362,189.3428,37346.0
2021-05-07 15:00:00,191.53,191.74,191.3,191.53,6611.0,189.4417,189.6494,189.2142,189.4417,6611.0
2021-05-07 15:30:00,191.59,191.9,191.43,191.61,24290.0,189.5011,189.8077,189.3428,189.5208,24290.0
2021-05-10 09:30:00,191.7,191.89,191.11,191.4,8432.0,189.6099,189.7978,189.0263,189.3131,8432.0
2021-05-10 10:00:00,191.7,192.81,191.28,192.5,3900.0,189.6099,190.7078,189.1944,190.4011,3900.0
2021-05-10 10:30:00,192.48,193.53,192.19,193.53,16914.0,190.3814,191.4199,190.0945,191.4199,16914.0
2021-05-10 11:00:00,193.72,194.59,193.6,194.44,90577.0,191.6078,192.4684,191.4891,192.32,90577.0
2021-05-10 11:30:00,194.27,194.55,193.23,193.51,24249.0,192.1518,192.4288,191.1232,191.4001,24249.0
2021-05-10 12:00:00,193.24,193.37,192.69,192.98,8854.0,191.1331,191.2617,190.5891,190.8759,8854.0
2021-05-10 12:30:00,193.04,193.45,192.34,192.88,9904.0,190.9353,191.3408,190.2429,190.777,9904.0
2021-05-10 13:00:00,192.77,193.01,192.44,192.59,6103.0,190.6682,190.9056,190.3418,190.4902,6103.0
2021-05-10 13:30:00,192.63,192.63,192.09,192.27,4253.0,190.5297,190.5297,189.9956,190.1736,4253.0
2021-05-10 14:00:00,192.1,192.48,191.02,191.14,8189.0,190.0055,190.3814,188.9373,189.056,8189.0
2021-05-10 14:30:00,191.19,191.19,189.7,190.19,13184.0,189.1054,189.1054,187.6317,188.1163,13184.0
2021-05-10 15:00:00,190.22,190.4,189.35,189.78,16855.0,188.146,188.324,187.2855,187.7108,16855.0
2021-05-10 15:30:00,189.73,189.84,188.18,188.2,48274.0,187.6613,187.7701,186.1282,186.148,48274.0
2021-05-11 09:30:00,185.54,188.9,184.06,188.15,10248.0,183.517,186.8404,182.0532,186.0986,10248.0
2021-05-11 10:00:00,188.85,188.85,184.51,184.74,9866.0,186.7909,186.7909,182.4983,182.7257,9866.0
2021-05-11 10:30:00,184.51,185.61,184.04,185.16,6865.0,182.4983,183.5863,182.0334,183.1412,6865.0
2021-05-11 11:00:00,185.05,186.11,184.29,185.5,10835.0,183.0324,184.0808,182.2807,183.4775,10835.0
2021-05-11 11:30:00,185.25,186.52,185.16,186.05,8214.0,183.2302,184.4863,183.1412,184.0215,8214.0
2021-05-11 12:00:00,185.88,185.88,184.74,184.76,29809.0,183.8533,183.8533,182.7257,182.7455,29809.0
2021-05-11 12:30:00,184.02,185.11,184.02,184.44,5583.0,182.0136,183.0917,182.0136,182.429,5583.0
2021-05-11 13:00:00,184.74,185.17,184.58,184.94,6454.0,182.7257,183.1511,182.5675,182.9236,6454.0
2021-05-11 13:30:00,184.82,186.48,184.81,186.48,20493.0,182.8049,184.4468,182.795,184.4468,20493.0
2021-05-11 14:00:00,186.7,187.68,186.26,187.28,42687.0,184.6644,185.6337,184.2292,185.2381,42687.0
2021-05-11 14:30:00,187.04,187.04,186.34,186.83,9325.0,185.0007,185.0007,184.3083,184.793,9325.0
2021-05-11 15:00:00,186.93,187.97,186.05,187.97,11950.0,184.8919,185.9205,184.0215,185.9205,11950.0
2021-05-11 15:30:00,187.97,187.97,186.52,186.84,24568.0,185.9205,185.9205,184.4863,184.8029,24568.0
2021-05-12 09:30:00,186.3,186.3,183.49,185.3,13407.0,184.2687,184.2687,181.4894,183.2796,13407.0
2021-05-12 10:00:00,185.7,187.36,185.65,186.69,21347.0,183.6753,185.3172,183.6258,184.6545,21347.0
2021-05-12 10:30:00,186.23,186.84,185.01,185.39,27173.0,184.1995,184.8029,182.9928,183.3687,27173.0
2021-05-12 11:00:00,185.75,186.38,185.6,185.75,2947.0,183.7247,184.3479,183.5764,183.7247,2947.0
2021-05-12 11:30:00,185.4,185.51,184.54,184.54,2550.0,183.3786,183.4874,182.5279,182.5279,2550.0
2021-05-12 12:00:00,184.56,184.56,182.19,182.65,24348.0,182.5477,182.5477,180.2036,180.6585,24348.0
2021-05-12 12:30:00,182.61,183.17,182.32,182.72,2700.0,180.619,181.1729,180.3321,180.7278,2700.0
2021-05-12 13:00:00,182.8,183.69,182.79,183.6,4686.0,180.8069,181.6872,180.797,181.5982,4686.0
2021-05-12 13:30:00,183.12,183.41,182.99,183.4,1106.0,181.1234,181.4103,180.9948,181.4004,1106.0
2021-05-12 14:00:00,183.17,183.21,182.12,182.36,4333.0,181.1729,181.2124,180.1343,180.3717,4333.0
2021-05-12 14:30:00,182.19,182.98,182.0,182.66,3970.0,180.2036,180.9849,180.0156,180.6684,3970.0
2021-05-12 15:00:00,182.61,182.61,180.35,180.46,14191.0,180.619,180.619,178.3836,178.4924,14191.0
2021-05-12 15:30:00,180.47,181.06,180.43,180.72,26323.0,178.5023,179.0859,178.4627,178.7496,26323.0
2021-05-13 09:30:00,181.66,185.28,180.99,185.28,9999.0,179.6793,183.2599,179.0166,183.2599,9999.0
2021-05-13 10:00:00,185.07,185.63,184.07,184.84,6520.0,183.0522,183.606,182.0631,182.8247,6520.0
2021-05-13 10:30:00,185.13,186.72,184.61,184.84,44966.0,183.1115,184.6842,182.5972,182.8247,44966.0
2021-05-13 11:00:00,184.8,184.8,183.64,184.24,6956.0,182.7851,182.7851,181.6377,182.2312,6956.0
2021-05-13 11:30:00,184.03,184.66,183.78,183.78,3582.0,182.0235,182.6466,181.7762,181.7762,3582.0
2021-05-13 12:00:00,183.81,184.96,183.81,184.63,8769.0,181.8059,182.9434,181.8059,182.6169,8769.0
2021-05-13 12:30:00,184.84,184.84,183.49,183.76,16292.0,182.8247,182.8247,181.4894,181.7564,16292.0
2021-05-13 13:00:00,183.98,184.56,183.04,183.21,6056.0,181.974,182.5477,181.0443,181.2124,6056.0
2021-05-13 13:30:00,183.39,183.7,182.96,183.69,4712.0,181.3905,181.6971,180.9652,181.6872,4712.0
2021-05-13 14:00:00,184.11,185.17,184.07,185.14,6400.0,182.1026,183.1511,182.0631,183.1214,6400.0
2021-05-13 14:30:00,185.52,186.44,185.51,186.16,4290.0,183.4972,184.4072,183.4874,184.1303,4290.0
2021-05-13 15:00:00,186.29,186.99,185.78,186.35,13536.0,184.2588,184.9512,183.7544,184.3182,13536.0
2021-05-13 15:30:00,186.45,187.31,185.92,186.3,35795.0,184.4171,185.2677,183.8929,184.2687,35795.0
2021-05-14 09:30:00,187.62,187.97,185.54,186.07,9381.0,185.5743,185.9205,183.517,184.0412,9381.0
2021-05-14 10:00:00,186.25,186.25,184.5,185.24,56351.0,184.2193,184.2193,182.4884,183.2203,56351.0
2021-05-14 10:30:00,185.23,185.49,184.43,185.27,21175.0,183.2104,183.4676,182.4191,183.25,21175.0
2021-05-14 11:00:00,185.13,185.48,184.66,184.66,7663.0,183.1115,183.4577,182.6466,182.6466,7663.0
2021-05-14 11:30:00,184.71,185.23,184.68,185.04,4865.0,182.6961,183.2104,182.6664,183.0225,4865.0
2021-05-14 12:00:00,185.11,185.16,184.86,185.0,5725.0,183.0917,183.1412,182.8444,182.9829,5725.0
2021-05-14 12:30:00,185.08,185.37,184.82,185.17,33959.0,183.062,183.3489,182.8049,183.1511,33959.0
2021-05-14 13:00:00,185.22,185.25,184.57,184.97,9391.0,183.2005,183.2302,182.5576,182.9532,9391.0
2021-05-14 13:30:00,184.9,185.26,184.68,185.19,6999.0,182.884,183.2401,182.6664,183.1708,6999.0
2021-05-14 14:00:00,185.15,185.21,184.83,185.21,9755.0,183.1313,183.1906,182.8148,183.1906,9755.0
2021-05-14 14:30:00,185.1,185.2,184.86,185.03,14801.0,183.0818,183.1807,182.8444,183.0126,14801.0
2021-05-14 15:00:00,185.03,185.61,184.77,185.0,35742.0,183.0126,183.5863,182.7554,182.9829,35742.0
2021-05-14 15:30:00,184.79,185.35,184.65,185.13,38475.0,182.7752,183.3291,182.6367,183.1115,38475.0
2021-05-17 09:30:00,185.2,187.77,183.07,183.18,6170.0,183.1807,185.7227,181.074,181.1828,6170.0
2021-05-17 10:00:00,182.98,184.91,182.58,182.68,9673.0,180.9849,182.8939,180.5893,180.6882,9673.0
2021-05-17 10:30:00,182.1,184.47,182.1,183.16,17471.0,180.1145,182.4587,180.1145,181.163,17471.0
2021-05-17 11:00:00,182.91,183.29,181.86,182.0,156426.0,180.9157,181.2916,179.8772,180.0156,156426.0
2021-05-17 11:30:00,181.98,182.34,181.56,181.74,22359.0,179.9958,180.3519,179.5804,179.7585,22359.0
2021-05-17 12:00:00,181.74,182.0,181.35,182.0,6596.0,179.7585,180.0156,179.3727,180.0156,6596.0
2021-05-17 12:30:00,181.87,181.95,181.05,181.2,7973.0,179.887,179.9662,179.076,179.2243,7973.0
2021-05-17 13:00:00,181.36,181.8,180.96,181.07,3520.0,179.3826,179.8178,178.987,179.0958,3520.0
2021-05-17 13:30:00,181.05,181.11,180.11,180.81,15463.0,179.076,179.1353,178.1462,178.8386,15463.0
2021-05-17 14:00:00,180.81,181.28,180.53,180.81,12376.0,178.8386,179.3035,178.5617,178.8386,12376.0
2021-05-17 14:30:00,180.88,181.0,180.49,180.68,18815.0,178.9078,179.0265,178.5221,178.71,18815.0
2021-05-17 15:00:00,180.81,181.29,180.43,180.69,44284.0,178.8386,179.3134,178.4627,178.7199,44284.0
2021-05-17 15:30:00,180.7,181.18,180.16,181.18,78570.0,178.7298,179.2046,178.1957,179.2046,78570.0
2021-05-18 09:30:00,182.39,183.22,180.18,180.27,30806.0,180.4014,181.2223,178.2155,178.3045,30806.0
2021-05-18 10:00:00,180.44,180.5,179.3,180.0,31306.0,178.4726,178.532,177.3451,178.0374,31306.0
2021-05-18 10:30:00,179.89,180.09,179.36,180.0,9446.0,177.9286,178.1264,177.4044,178.0374,9446.0
2021-05-18 11:00:00,179.59,179.99,178.68,179.74,5841.0,177.6319,178.0275,176.7318,177.7803,5841.0
2021-05-18 11:30:00,179.7,179.85,179.13,179.36,7518.0,177.7407,177.8891,177.1769,177.4044,7518.0
2021-05-18 12:00:00,179.38,179.53,178.9,179.44,4209.0,177.4242,177.5726,176.9494,177.4835,4209.0
2021-05-18 12:30:00,179.4,179.78,179.03,179.63,10421.0,177.444,177.8198,177.078,177.6715,10421.0
2021-05-18 13:00:00,179.83,180.07,178.89,179.37,60538.0,177.8693,178.1067,176.9395,177.4143,60538.0
2021-05-18 13:30:00,179.26,179.43,178.29,179.1,15857.0,177.3055,177.4736,176.3461,177.1472,15857.0
2021-05-18 14:00:00,179.01,179.04,177.57,177.79,19517.0,177.0582,177.0879,175.6339,175.8515,19517.0
2021-05-18 14:30:00,177.82,178.0,176.85,177.75,14036.0,175.8812,176.0592,174.9218,175.812,14036.0
2021-05-18 15:00:00,177.78,178.13,177.19,177.19,19764.0,175.8416,176.1878,175.2581,175.2581,19764.0
2021-05-18 15:30:00,177.13,177.92,176.81,176.98,123279.0,175.1987,175.9801,174.8822,175.0504,123279.0
2021-05-19 09:30:00,173.79,174.87,172.07,172.9,14320.0,171.8951,172.9634,170.1939,171.0148,14320.0
2021-05-19 10:00:00,172.95,173.15,170.53,171.49,15304.0,171.0643,171.2621,168.6707,169.6202,15304.0
2021-05-19 10:30:00,171.49,174.44,171.16,174.29,26413.0,169.6202,172.5381,169.2938,172.3897,26413.0
2021-05-19 11:00:00,174.38,175.19,173.95,175.19,25392.0,172.4787,173.2799,172.0534,173.2799,25392.0
2021-05-19 11:30:00,175.24,175.6,174.71,175.34,7744.0,173.3293,173.6854,172.8051,173.4282,7744.0
2021-05-19 12:00:00,175.47,176.04,175.24,175.48,10908.0,173.5568,174.1206,173.3293,173.5667,10908.0
2021-05-19 12:30:00,175.38,175.81,175.29,175.52,11271.0,173.4678,173.8931,173.3788,173.6063,11271.0
2021-05-19 13:00:00,175.59,176.27,175.32,175.72,20213.0,173.6755,174.3481,173.4085,173.8041,20213.0
2021-05-19 13:30:00,175.74,175.74,175.31,175.5,12373.0,173.8239,173.8239,173.3986,173.5865,12373.0
2021-05-19 14:00:00,175.44,175.67,174.09,175.37,11953.0,173.5271,173.7546,172.1919,173.4579,11953.0
2021-05-19 14:30:00,175.34,175.56,174.33,175.25,8500.0,173.4282,173.6458,172.4293,173.3392,8500.0
2021-05-19 15:00:00,175.09,175.74,174.9,175.55,10002.0,173.181,173.8239,172.993,173.6359,10002.0
2021-05-19 15:30:00,175.56,175.87,174.73,175.61,53407.0,173.6458,173.9525,172.8249,173.6953,53407.0
2021-05-20 09:30:00,176.27,177.92,174.7,175.85,18940.0,174.3481,175.9801,172.7952,173.9327,18940.0
2021-05-20 10:00:00,175.84,176.3,175.17,175.46,10736.0,173.9228,174.3778,173.2601,173.5469,10736.0
2021-05-20 10:30:00,175.41,176.34,174.18,174.18,81661.0,173.4975,174.4173,172.2809,172.2809,81661.0
2021-05-20 11:00:00,174.3,175.36,174.2,174.71,24557.0,172.3996,173.448,172.3007,172.8051,24557.0
2021-05-20 11:30:00,174.82,175.89,174.82,175.89,6802.0,172.9139,173.9722,172.9139,173.9722,6802.0
2021-05-20 12:00:00,175.68,175.8,175.26,175.45,9942.0,173.7645,173.8832,173.3491,173.537,9942.0
2021-05-20 12:30:00,175.45,175.6,175.1,175.47,17296.0,173.537,173.6854,173.1909,173.5568,17296.0
2021-05-20 13:00:00,175.46,175.9,175.38,175.88,11209.0,173.5469,173.9821,173.4678,173.9624,11209.0
2021-05-20 13:30:00,175.83,176.04,175.46,175.64,22310.0,173.9129,174.1206,173.5469,173.725,22310.0
2021-05-20 14:00:00,175.73,175.99,175.53,175.71,14268.0,173.814,174.0712,173.6162,173.7942,14268.0
2021-05-20 14:30:00,175.76,175.87,175.65,175.71,28507.0,173.8437,173.9525,173.7349,173.7942,28507.0
2021-05-20 15:00:00,175.64,175.91,175.58,175.7,53799.0,173.725,173.992,173.6656,173.7843,53799.0
2021-05-20 15:30:00,175.71,175.88,175.18,175.76,63345.0,173.7942,173.9624,173.27,173.8437,63345.0
2021-05-21 09:30:00,177.27,179.9,175.24,179.7,9731.0,175.3372,177.9385,173.3293,177.7407,9731.0
2021-05-21 10:00:00,179.73,180.06,177.89,177.92,7484.0,177.7704,178.0968,175.9504,175.9801,7484.0
2021-05-21 10:30:00,178.24,179.02,178.21,178.97,84074.0,176.2966,177.0681,176.2669,177.0187,84074.0
2021-05-21 11:00:00,179.11,179.66,178.4,178.4,43715.0,177.1571,177.7011,176.4549,176.4549,43715.0
2021-05-21 11:30:00,178.49,178.54,177.13,177.13,40455.0,176.5439,176.5933,175.1987,175.1987,40455.0
2021-05-21 12:00:00,177.2,177.24,176.12,176.4,33110.0,175.268,175.3075,174.1997,174.4767,33110.0
2021-05-21 12:30:00,176.34,176.41,174.78,175.76,42471.0,174.4173,174.4866,172.8743,173.8437,42471.0
2021-05-21 13:00:00,175.76,176.23,175.51,176.12,53818.0,173.8437,174.3085,173.5964,174.1997,53818.0
2021-05-21 13:30:00,176.34,176.82,175.93,176.12,41879.0,174.4173,174.8921,174.0118,174.1997,41879.0
2021-05-21 14:00:00,176.16,176.37,175.76,176.25,55747.0,174.2393,174.447,173.8437,174.3283,55747.0
2021-05-21 14:30:00,176.48,176.72,176.11,176.29,30458.0,174.5558,174.7932,174.1898,174.3679,30458.0
2021-05-21 15:00:00,176.26,177.12,176.15,177.12,67845.0,174.3382,175.1888,174.2294,175.1888,67845.0
2021-05-21 15:30:00,176.95,177.91,176.45,177.28,62666.0,175.0207,175.9702,174.5261,175.3471,62666.0
2021-05-24 09:30:00,179.27,179.27,177.5,179.17,8023.0,177.3154,177.3154,175.5647,177.2165,8023.0
2021-05-24 10:00:00,178.9,179.04,178.16,178.19,5488.0,176.9494,177.0879,176.2175,176.2472,5488.0
2021-05-24 10:30:00,178.19,179.51,178.19,178.34,5166.0,176.2472,177.5528,176.2472,176.3955,5166.0
2021-05-24 11:00:00,178.3,178.83,178.26,178.83,4882.0,176.356,176.8802,176.3164,176.8802,4882.0
2021-05-24 11:30:00,178.79,179.24,178.7,179.14,6837.0,176.8406,177.2857,176.7516,177.1868,6837.0
2021-05-24 12:00:00,179.08,179.72,179.08,179.31,4999.0,177.1275,177.7605,177.1275,177.355,4999.0
2021-05-24 12:30:00,179.43,179.92,179.3,179.86,5440.0,177.4736,177.9583,177.3451,177.899,5440.0
2021-05-24 13:00:00,179.8,180.02,179.52,180.02,7033.0,177.8396,178.0572,177.5627,178.0572,7033.0
2021-05-24 13:30:00,179.91,180.27,179.76,180.15,7524.0,177.9484,178.3045,177.8,178.1858,7524.0
2021-05-24 14:00:00,180.23,180.58,180.2,180.42,4747.0,178.2649,178.6111,178.2353,178.4529,4747.0
2021-05-24 14:30:00,180.5,180.68,180.36,180.57,7607.0,178.532,178.71,178.3935,178.6012,7607.0
2021-05-24 15:00:00,180.73,181.08,180.45,180.62,4739.0,178.7595,179.1057,178.4825,178.6507,4739.0
2021-05-24 15:30:00,180.6,180.74,179.68,179.68,34744.0,178.6309,178.7694,177.7209,177.7209,34744.0
2021-05-25 09:30:00,180.83,181.02,179.7,180.33,2934.0,178.8584,179.0463,177.7407,178.3638,2934.0
2021-05-25 10:00:00,179.02,179.65,178.74,178.9,10114.0,177.0681,177.6912,176.7912,176.9494,10114.0
2021-05-25 10:30:00,178.74,179.04,178.32,178.55,14076.0,176.7912,177.0879,176.3757,176.6032,14076.0
2021-05-25 11:00:00,178.14,178.52,177.32,177.83,20015.0,176.1977,176.5736,175.3867,175.8911,20015.0
2021-05-25 11:30:00,178.13,178.13,177.21,177.58,45678.0,176.1878,176.1878,175.2779,175.6438,45678.0
2021-05-25 12:00:00,177.63,177.72,177.21,177.5,17859.0,175.6933,175.7823,175.2779,175.5647,17859.0
2021-05-25 12:30:00,177.54,177.61,177.27,177.41,8566.0,175.6043,175.6735,175.3372,175.4757,8566.0
2021-05-25 13:00:00,177.32,177.5,177.25,177.31,4007.0,175.3867,175.5647,175.3174,175.3768,4007.0
2021-05-25 13:30:00,177.45,177.58,177.21,177.38,8981.0,175.5152,175.6438,175.2779,175.446,8981.0
2021-05-25 14:00:00,177.32,177.32,176.72,177.0,7139.0,175.3867,175.3867,174.7932,175.0701,7139.0
2021-05-25 14:30:00,177.06,177.59,176.91,177.09,7890.0,175.1295,175.6537,174.9811,175.1592,7890.0
2021-05-25 15:00:00,177.08,177.11,176.61,176.91,18803.0,175.1493,175.1789,174.6844,174.9811,18803.0
2021-05-25 15:30:00,176.66,176.82,176.01,176.41,45237.0,174.7338,174.8921,174.0909,174.4866,45237.0
2021-05-26 09:30:00,177.05,177.99,176.44,177.43,24336.0,175.1196,176.0493,174.5162,175.4955,24336.0
2021-05-26 10:00:00,177.71,178.0,177.32,177.57,11628.0,175.7724,176.0592,175.3867,175.6339,11628.0
2021-05-26 10:30:00,177.62,177.77,176.91,177.62,52378.0,175.6834,175.8317,174.9811,175.6834,52378.0
2021-05-26 11:00:00,177.78,178.2,177.3,178.0,71887.0,175.8416,176.2571,175.3669,176.0592,71887.0
2021-05-26 11:30:00,177.99,177.99,177.19,177.25,29365.0,176.0493,176.0493,175.2581,175.3174,29365.0
2021-05-26 12:00:00,177.28,178.24,177.24,178.1,18831.0,175.3471,176.2966,175.3075,176.1581,18831.0
2021-05-26 12:30:00,178.14,178.38,177.67,177.69,13077.0,176.1977,176.4351,175.7328,175.7526,13077.0
2021-05-26 13:00:00,177.69,177.98,177.3,177.91,13107.0,175.7526,176.0395,175.3669,175.9702,13107.0
2021-05-26 13:30:00,177.88,178.08,177.46,177.78,12420.0,175.9405,176.1384,175.5251,175.8416,12420.0
2021-05-26 14:00:00,177.69,177.79,177.0,177.14,89370.0,175.7526,175.8515,175.0701,175.2086,89370.0
2021-05-26 14:30:00,177.14,178.13,177.0,178.07,113906.0,175.2086,176.1878,175.0701,176.1285,113906.0
2021-05-26 15:00:00,178.08,179.34,177.92,179.21,9291.0,176.1384,177.3846,175.9801,177.256,9291.0
2021-05-26 15:30:00,179.37,179.82,178.53,179.6,169345.0,177.4143,177.8594,176.5835,177.6418,169345.0
2021-05-27 09:30:00,181.89,182.61,180.13,182.02,53873.0,179.9068,180.619,178.166,180.0354,53873.0
2021-05-27 10:00:00,181.84,182.98,181.6,182.52,6382.0,179.8574,180.9849,179.62,180.53,6382.0
2021-05-27 10:30:00,182.49,184.93,182.45,184.93,19038.0,180.5003,182.9137,180.4607,182.9137,19038.0
2021-05-27 11:00:00,184.56,184.56,183.36,183.73,8461.0,182.5477,182.5477,181.3608,181.7268,8461.0
2021-05-27 11:30:00,183.83,184.51,183.56,184.43,8801.0,181.8257,182.4983,181.5586,182.4191,8801.0
2021-05-27 12:00:00,184.44,184.46,183.28,183.81,16229.0,182.429,182.4488,181.2817,181.8059,16229.0
2021-05-27 12:30:00,183.81,184.22,183.72,183.81,7024.0,181.8059,182.2114,181.7169,181.8059,7024.0
2021-05-27 13:00:00,183.99,184.14,183.84,184.0,3808.0,181.9839,182.1323,181.8356,181.9938,3808.0
2021-05-27 13:30:00,184.02,185.04,183.56,184.83,12032.0,182.0136,183.0225,181.5586,182.8148,12032.0
2021-05-27 14:00:00,184.89,184.89,184.1,184.85,5731.0,182.8741,182.8741,182.0927,182.8346,5731.0
2021-05-27 14:30:00,184.83,184.86,184.38,184.41,12847.0,182.8148,182.8444,182.3697,182.3993,12847.0
2021-05-27 15:00:00,184.32,184.47,183.87,183.92,10476.0,182.3103,182.4587,181.8652,181.9147,10476.0
2021-05-27 15:30:00,183.87,185.26,183.78,185.03,93432.0,181.8652,183.2401,181.7762,183.0126,93432.0
2021-05-28 09:30:00,185.46,186.16,183.24,184.93,12018.0,183.4379,184.1303,181.2421,182.9137,12018.0
2021-05-28 10:00:00,184.77,185.34,183.84,184.01,57285.0,182.7554,183.3192,181.8356,182.0037,57285.0
2021-05-28 10:30:00,184.0,185.1,184.0,185.1,8569.0,181.9938,183.0818,181.9938,183.0818,8569.0
2021-05-28 11:00:00,184.93,185.73,184.89,185.63,8536.0,182.9137,183.705,182.8741,183.606,8536.0
2021-05-28 11:30:00,185.69,185.75,185.08,185.08,28765.0,183.6654,183.7247,183.062,183.062,28765.0
2021-05-28 12:00:00,184.92,185.49,184.69,185.38,15824.0,182.9038,183.4676,182.6763,183.3588,15824.0
2021-05-28 12:30:00,185.37,185.45,184.92,185.14,21848.0,183.3489,183.428,182.9038,183.1214,21848.0
2021-05-28 13:00:00,185.2,186.01,185.2,186.01,12678.0,183.1807,183.9819,183.1807,183.9819,12678.0
2021-05-28 13:30:00,186.04,186.32,185.87,186.24,7210.0,184.0116,184.2885,183.8434,184.2094,7210.0
2021-05-28 14:00:00,186.28,186.42,185.75,186.12,8708.0,184.249,184.3874,183.7247,184.0907,8708.0
2021-05-28 14:30:00,186.11,186.3,185.92,185.98,22311.0,184.0808,184.2687,183.8929,183.9522,22311.0
2021-05-28 15:00:00,185.98,186.13,184.97,185.5,15634.0,183.9522,184.1006,182.9532,183.4775,15634.0
2021-05-28 15:30:00,185.38,185.92,185.38,185.77,56989.0,183.3588,183.8929,183.3588,183.7445,56989.0
2021-06-01 09:30:00,187.82,188.23,184.56,185.41,60902.0,185.7722,186.1777,182.5477,183.3884,60902.0
2021-06-01 10:00:00,185.29,185.8,184.18,184.33,69325.0,183.2698,183.7742,182.1719,182.3202,69325.0
2021-06-01 10:30:00,184.18,184.86,183.77,184.59,25342.0,182.1719,182.8444,181.7663,182.5774,25342.0
2021-06-01 11:00:00,184.71,185.44,184.67,185.34,10910.0,182.6961,183.4181,182.6565,183.3192,10910.0
2021-06-01 11:30:00,185.28,185.89,185.24,185.89,5211.0,183.2599,183.8632,183.2203,183.8632,5211.0
2021-06-01 12:00:00,185.92,186.03,185.63,185.92,3614.0,183.8929,184.0017,183.606,183.8929,3614.0
2021-06-01 12:30:00,186.0,186.0,185.1,185.16,32074.0,183.972,183.972,183.0818,183.1412,32074.0
2021-06-01 13:00:00,185.17,185.17,184.23,184.63,4896.0,183.1511,183.1511,182.2213,182.6169,4896.0
2021-06-01 13:30:00,184.49,184.63,184.07,184.16,3680.0,182.4785,182.6169,182.0631,182.1521,3680.0
2021-06-01 14:00:00,184.05,184.58,184.05,184.58,5394.0,182.0433,182.5675,182.0433,182.5675,5394.0
2021-06-01 14:30:00,184.58,185.65,184.5,185.53,6833.0,182.5675,183.6258,182.4884,183.5071,6833.0
2021-06-01 15:00:00,185.5,185.55,184.56,184.58,9635.0,183.4775,183.5269,182.5477,182.5675,9635.0
2021-06-01 15:30:00,184.54,185.7,184.46,185.23,101282.0,182.5279,183.6753,182.4488,183.2104,101282.0
2021-06-02 09:30:00,187.04,187.04,184.96,185.46,15210.0,185.0007,185.0007,182.9434,183.4379,15210.0
2021-06-02 10:00:00,185.66,186.16,184.8,185.3,38692.0,183.6357,184.1303,182.7851,183.2796,38692.0
2021-06-02 10:30:00,185.35,186.43,185.3,186.21,13811.0,183.3291,184.3973,183.2796,184.1797,13811.0
2021-06-02 11:00:00,186.33,186.46,185.67,185.9,14043.0,184.2984,184.427,183.6456,183.8731,14043.0
2021-06-02 11:30:00,185.89,185.97,184.54,184.91,13798.0,183.8632,183.9423,182.5279,182.8939,13798.0
2021-06-02 12:00:00,184.57,184.73,183.15,183.26,16132.0,182.5576,182.7159,181.1531,181.2619,16132.0
2021-06-02 12:30:00,183.16,184.34,182.95,184.34,11304.0,181.163,182.3301,180.9553,182.3301,11304.0
2021-06-02 13:00:00,184.49,184.49,183.76,184.0,6533.0,182.4785,182.4785,181.7564,181.9938,6533.0
2021-06-02 13:30:00,183.85,184.15,183.52,184.15,5025.0,181.8455,182.1422,181.5191,182.1422,5025.0
2021-06-02 14:00:00,184.0,184.04,183.6,183.71,6136.0,181.9938,182.0334,181.5982,181.707,6136.0
2021-06-02 14:30:00,183.8,183.86,182.99,183.1,7483.0,181.796,181.8553,180.9948,181.1036,7483.0
2021-06-02 15:00:00,183.07,183.34,182.83,183.34,23881.0,181.074,181.341,180.8366,181.341,23881.0
2021-06-02 15:30:00,183.27,184.24,183.05,184.16,36633.0,181.2718,182.2312,181.0542,182.1521,36633.0
2021-06-03 09:30:00,183.59,185.0,183.5,184.15,16383.0,181.5883,182.9829,181.4993,182.1422,16383.0
2021-06-03 10:00:00,184.37,184.85,183.55,184.25,18009.0,182.3598,182.8346,181.5487,182.2411,18009.0
2021-06-03 10:30:00,184.06,185.5,183.98,184.97,15490.0,182.0532,183.4775,181.974,182.9532,15490.0
2021-06-03 11:00:00,185.0,185.88,184.77,185.74,43305.0,182.9829,183.8533,182.7554,183.7148,43305.0
2021-06-03 11:30:00,185.65,186.04,185.47,185.85,4454.0,183.6258,184.0116,183.4478,183.8236,4454.0
2021-06-03 12:00:00,185.89,185.98,185.44,185.53,3306.0,183.8632,183.9522,183.4181,183.5071,3306.0
2021-06-03 12:30:00,185.58,185.76,185.29,185.55,6562.0,183.5566,183.7346,183.2698,183.5269,6562.0
2021-06-03 13:00:00,185.79,185.79,185.22,185.41,5185.0,183.7643,183.7643,183.2005,183.3884,5185.0
2021-06-03 13:30:00,185.35,185.54,185.25,185.38,3525.0,183.3291,183.517,183.2302,183.3588,3525.0
2021-06-03 14:00:00,185.24,185.26,184.9,185.24,12678.0,183.2203,183.2401,182.884,183.2203,12678.0
2021-06-03 14:30:00,185.25,185.8,185.15,185.51,10527.0,183.2302,183.7742,183.1313,183.4874,10527.0
2021-06-03 15:00:00,185.51,186.0,185.38,185.99,8397.0,183.4874,183.972,183.3588,183.9621,8397.0
2021-06-03 15:30:00,185.85,185.97,185.23,185.24,47035.0,183.8236,183.9423,183.2104,183.2203,47035.0
2021-06-04 09:30:00,186.96,187.63,185.54,187.23,15897.0,184.9215,185.5842,183.517,185.1886,15897.0
2021-06-04 10:00:00,187.54,187.54,186.58,187.16,31943.0,185.4952,185.4952,184.5457,185.1194,31943.0
2021-06-04 10:30:00,187.5,188.29,187.37,187.84,6378.0,185.4557,186.237,185.3271,185.792,6378.0
2021-06-04 11:00:00,187.94,188.09,186.62,187.0,19023.0,185.8909,186.0392,184.5853,184.9611,19023.0
2021-06-04 11:30:00,187.24,187.47,186.78,186.89,12652.0,185.1985,185.426,184.7435,184.8523,12652.0
2021-06-04 12:00:00,186.89,187.21,186.86,187.05,8133.0,184.8523,185.1688,184.8226,185.0106,8133.0
2021-06-04 12:30:00,186.97,187.51,186.93,187.51,3194.0,184.9314,185.4655,184.8919,185.4655,3194.0
2021-06-04 13:00:00,187.52,188.28,187.48,188.14,8056.0,185.4754,186.2272,185.4359,186.0887,8056.0
2021-06-04 13:30:00,188.25,188.25,188.01,188.1,2953.0,186.1975,186.1975,185.9601,186.0491,2953.0
2021-06-04 14:00:00,188.22,188.38,188.0,188.35,4955.0,186.1678,186.3261,185.9502,186.2964,4955.0
2021-06-04 14:30:00,188.39,188.53,188.14,188.15,3206.0,186.336,186.4744,186.0887,186.0986,3206.0
2021-06-04 15:00:00,188.14,188.49,188.04,188.38,5113.0,186.0887,186.4349,185.9898,186.3261,5113.0
2021-06-04 15:30:00,188.42,188.66,187.93,188.59,64197.0,186.3656,186.603,185.881,186.5338,64197.0
2021-06-07 09:30:00,190.81,190.81,188.86,188.98,7108.0,188.7296,188.7296,186.8008,186.9195,7108.0
2021-06-07 10:00:00,188.88,188.99,188.37,188.43,5450.0,186.8206,186.9294,186.3162,186.3755,5450.0
2021-06-07 10:30:00,188.37,188.86,187.37,188.39,15294.0,186.3162,186.8008,185.3271,186.336,15294.0
2021-06-07 11:00:00,188.34,188.34,186.31,186.38,7853.0,186.2865,186.2865,184.2786,184.3479,7853.0
2021-06-07 11:30:00,186.46,186.46,185.44,185.45,3699.0,184.427,184.427,183.4181,183.428,3699.0
2021-06-07 12:00:00,185.45,185.53,184.87,185.13,5103.0,183.428,183.5071,182.8543,183.1115,5103.0
2021-06-07 12:30:00,185.13,186.14,184.97,185.88,5972.0,183.1115,184.1105,182.9532,183.8533,5972.0
2021-06-07 13:00:00,185.76,186.1,185.72,185.99,3130.0,183.7346,184.0709,183.6951,183.9621,3130.0
2021-06-07 13:30:00,186.0,186.1,185.54,185.63,5537.0,183.972,184.0709,183.517,183.606,5537.0
2021-06-07 14:00:00,185.33,185.5,184.93,185.38,7061.0,183.3093,183.4775,182.9137,183.3588,7061.0
2021-06-07 14:30:00,185.32,185.83,185.27,185.75,7770.0,183.2994,183.8039,183.25,183.7247,7770.0
2021-06-07 15:00:00,185.78,186.6,185.77,186.58,11757.0,183.7544,184.5655,183.7445,184.5457,11757.0
2021-06-07 15:30:00,186.59,187.32,186.58,186.94,43061.0,184.5556,185.2776,184.5457,184.9018,43061.0
2021-06-08 09:30:00,187.32,187.32,185.41,185.75,4178.0,185.2776,185.2776,183.3884,183.7247,4178.0
2021-06-08 10:00:00,186.02,187.53,186.02,187.53,3339.0,183.9918,185.4853,183.9918,185.4853,3339.0
2021-06-08 10:30:00,187.96,188.2,187.23,187.61,10393.0,185.9106,186.148,185.1886,185.5645,10393.0
2021-06-08 11:00:00,187.59,187.59,185.78,185.97,9186.0,185.5447,185.5447,183.7544,183.9423,9186.0
2021-06-08 11:30:00,185.89,187.14,185.89,187.08,3804.0,183.8632,185.0996,183.8632,185.0402,3804.0
2021-06-08 12:00:00,187.16,187.82,187.15,187.41,4009.0,185.1194,185.7722,185.1095,185.3666,4009.0
2021-06-08 12:30:00,187.39,187.47,186.94,187.31,6449.0,185.3469,185.426,184.9018,185.2677,6449.0
2021-06-08 13:00:00,187.61,187.84,187.53,187.74,2200.0,185.5645,185.792,185.4853,185.693,2200.0
2021-06-08 13:30:00,187.67,187.91,187.45,187.64,5828.0,185.6238,185.8612,185.4062,185.5941,5828.0
2021-06-08 14:00:00,187.64,188.26,187.64,188.2,3500.0,185.5941,186.2074,185.5941,186.148,3500.0
2021-06-08 14:30:00,188.06,188.06,187.56,187.66,6388.0,186.0096,186.0096,185.515,185.6139,6388.0
2021-06-08 15:00:00,187.55,187.82,187.46,187.69,6788.0,185.5051,185.7722,185.4161,185.6436,6788.0
2021-06-08 15:30:00,187.67,188.61,187.65,188.59,26872.0,185.6238,186.5536,185.604,186.5338,26872.0
2021-06-09 09:30:00,188.97,188.97,186.46,187.58,5131.0,186.9096,186.9096,184.427,185.5348,5131.0
2021-06-09 10:00:00,187.57,188.71,186.91,188.61,16332.0,185.5249,186.6525,184.8721,186.5536,16332.0
2021-06-09 10:30:00,188.7,189.83,188.7,189.07,35590.0,186.6426,187.7603,186.6426,187.0085,35590.0
2021-06-09 11:00:00,189.26,189.26,188.07,188.47,10674.0,187.1965,187.1965,186.0194,186.4151,10674.0
2021-06-09 11:30:00,188.33,188.48,187.66,187.75,3934.0,186.2766,186.425,185.6139,185.7029,3934.0
2021-06-09 12:00:00,187.53,187.61,187.35,187.5,4503.0,185.4853,185.5645,185.3073,185.4557,4503.0
2021-06-09 12:30:00,187.34,188.06,187.28,187.65,4302.0,185.2974,186.0096,185.2381,185.604,4302.0
2021-06-09 13:00:00,187.65,187.89,187.43,187.57,3128.0,185.604,185.8414,185.3864,185.5249,3128.0
2021-06-09 13:30:00,187.48,187.51,187.28,187.47,2501.0,185.4359,185.4655,185.2381,185.426,2501.0
2021-06-09 14:00:00,187.54,187.59,187.32,187.51,2725.0,185.4952,185.5447,185.2776,185.4655,2725.0
2021-06-09 14:30:00,187.53,187.76,187.45,187.54,3475.0,185.4853,185.7128,185.4062,185.4952,3475.0
2021-06-09 15:00:00,187.55,187.81,187.01,187.01,4964.0,185.5051,185.7623,184.971,184.971,4964.0
2021-06-09 15:30:00,187.06,187.3,186.65,186.65,23344.0,185.0205,185.2578,184.6149,184.6149,23344.0
2021-06-10 09:30:00,187.88,187.88,186.83,187.17,3227.0,185.8315,185.8315,184.793,185.1293,3227.0
2021-06-10 10:00:00,186.53,186.53,185.12,185.79,9365.0,184.4962,184.4962,183.1016,183.7643,9365.0
2021-06-10 10:30:00,185.88,185.88,184.45,185.01,4979.0,183.8533,183.8533,182.4389,182.9928,4979.0
2021-06-10 11:00:00,184.93,185.79,184.87,185.42,6355.0,182.9137,183.7643,182.8543,183.3983,6355.0
2021-06-10 11:30:00,185.56,185.87,185.32,185.81,3837.0,183.5368,183.8434,183.2994,183.7841,3837.0
2021-06-10 12:00:00,185.9,185.93,185.46,185.47,2766.0,183.8731,183.9028,183.4379,183.4478,2766.0
2021-06-10 12:30:00,185.57,185.94,185.47,185.94,1354.0,183.5467,183.9127,183.4478,183.9127,1354.0
2021-06-10 13:00:00,186.19,186.67,186.18,186.39,2015.0,184.1599,184.6347,184.15,184.3578,2015.0
2021-06-10 13:30:00,186.36,186.37,186.12,186.12,1760.0,184.3281,184.338,184.0907,184.0907,1760.0
2021-06-10 14:00:00,186.01,186.12,185.55,185.55,2628.0,183.9819,184.0907,183.5269,183.5269,2628.0
2021-06-10 14:30:00,185.64,185.99,185.6,185.91,3895.0,183.6159,183.9621,183.5764,183.883,3895.0
2021-06-10 15:00:00,185.9,186.01,185.66,185.66,2818.0,183.8731,183.9819,183.6357,183.6357,2818.0
2021-06-10 15:30:00,185.8,185.93,185.34,185.82,32946.0,183.7742,183.9028,183.3192,183.794,32946.0
2021-06-11 09:30:00,185.88,187.98,185.88,187.22,3880.0,183.8533,185.9304,183.8533,185.1787,3880.0
2021-06-11 10:00:00,186.75,187.21,186.68,186.73,1529.0,184.7138,185.1688,184.6446,184.6941,1529.0
2021-06-11 10:30:00,187.02,187.14,186.22,186.33,6171.0,184.9809,185.0996,184.1896,184.2984,6171.0
2021-06-11 11:00:00,186.21,186.41,186.08,186.08,3164.0,184.1797,184.3775,184.0511,184.0511,3164.0
2021-06-11 11:30:00,186.25,186.8,186.23,186.57,2610.0,184.2193,184.7633,184.1995,184.5358,2610.0
2021-06-11 12:00:00,186.53,186.67,186.26,186.41,2002.0,184.4962,184.6347,184.2292,184.3775,2002.0
2021-06-11 12:30:00,186.41,187.1,186.41,187.09,2631.0,184.3775,185.06,184.3775,185.0501,2631.0
2021-06-11 13:00:00,187.12,187.47,187.1,187.1,3950.0,185.0798,185.426,185.06,185.06,3950.0
2021-06-11 13:30:00,187.12,187.31,187.06,187.06,1800.0,185.0798,185.2677,185.0205,185.0205,1800.0
2021-06-11 14:00:00,187.0,187.21,187.0,187.16,1829.0,184.9611,185.1688,184.9611,185.1194,1829.0
2021-06-11 14:30:00,187.14,187.22,186.83,186.84,2400.0,185.0996,185.1787,184.793,184.8029,2400.0
2021-06-11 15:00:00,186.75,187.16,186.75,186.87,2487.0,184.7138,185.1194,184.7138,184.8325,2487.0
2021-06-11 15:30:00,186.96,188.33,186.94,188.27,37308.0,184.9215,186.2766,184.9018,186.2173,37308.0
2021-06-14 09:30:00,186.99,189.49,186.5,187.55,32989.0,184.9512,187.424,184.4666,185.5051,32989.0
2021-06-14 10:00:00,187.71,188.78,187.52,187.52,67378.0,185.6634,186.7217,185.4754,185.4754,67378.0
2021-06-14 10:30:00,187.5,188.81,186.24,188.71,37506.0,185.4557,186.7514,184.2094,186.6525,37506.0
2021-06-14 11:00:00,188.7,188.85,187.2,188.08,20472.0,186.6426,186.7909,185.1589,186.0293,20472.0
2021-06-14 11:30:00,187.97,188.18,186.9,186.98,20235.0,185.9205,186.1282,184.8622,184.9413,20235.0
2021-06-14 12:00:00,187.09,187.17,186.46,186.5,15100.0,185.0501,185.1293,184.427,184.4666,15100.0
2021-06-14 12:30:00,186.41,186.62,185.42,185.5,14922.0,184.3775,184.5853,183.3983,183.4775,14922.0
2021-06-14 13:00:00,185.68,185.98,185.36,185.98,4002.0,183.6555,183.9522,183.339,183.9522,4002.0
2021-06-14 13:30:00,185.9,186.49,185.63,186.07,17468.0,183.8731,184.4567,183.606,184.0412,17468.0
2021-06-14 14:00:00,186.08,187.01,185.74,186.18,34771.0,184.0511,184.971,183.7148,184.15,34771.0
2021-06-14 14:30:00,186.25,186.32,185.49,185.62,5350.0,184.2193,184.2885,183.4676,183.5962,5350.0
2021-06-14 15:00:00,185.59,185.68,185.11,185.11,8591.0,183.5665,183.6555,183.0917,183.0917,8591.0
2021-06-14 15:30:00,185.3,186.35,185.3,186.25,37091.0,183.2796,184.3182,183.2796,184.2193,37091.0
2021-06-15 09:30:00,186.92,187.19,185.13,186.16,4628.0,184.882,185.149,183.1115,184.1303,4628.0
2021-06-15 10:00:00,185.92,185.99,185.25,185.65,4740.0,183.8929,183.9621,183.2302,183.6258,4740.0
2021-06-15 10:30:00,185.91,186.02,185.59,186.01,4027.0,183.883,183.9918,183.5665,183.9819,4027.0
2021-06-15 11:00:00,185.97,186.87,185.75,186.87,6525.0,183.9423,184.8325,183.7247,184.8325,6525.0
2021-06-15 11:30:00,186.78,187.25,186.46,187.17,8884.0,184.7435,185.2084,184.427,185.1293,8884.0
2021-06-15 12:00:00,187.31,187.96,187.26,187.62,8165.0,185.2677,185.9106,185.2183,185.5743,8165.0
2021-06-15 12:30:00,187.57,188.69,187.51,188.69,5967.0,185.5249,186.6327,185.4655,186.6327,5967.0
2021-06-15 13:00:00,188.56,189.06,188.35,188.77,9766.0,186.5041,186.9986,186.2964,186.7118,9766.0
2021-06-15 13:30:00,188.83,189.44,188.81,189.17,6736.0,186.7712,187.3745,186.7514,187.1074,6736.0
2021-06-15 14:00:00,189.27,189.39,189.07,189.14,4004.0,187.2064,187.3251,187.0085,187.0778,4004.0
2021-06-15 14:30:00,189.15,189.15,188.37,188.37,2927.0,187.0877,187.0877,186.3162,186.3162,2927.0
2021-06-15 15:00:00,188.37,188.86,188.3,188.37,7680.0,186.3162,186.8008,186.2469,186.3162,7680.0
2021-06-15 15:30:00,188.32,189.96,188.32,189.9,58282.0,186.2667,187.8888,186.2667,187.8295,58282.0
2021-06-16 09:30:00,188.79,189.51,186.73,186.81,19894.0,186.7316,187.4437,184.6941,184.7732,19894.0
2021-06-16 10:00:00,186.84,186.84,185.71,186.71,8660.0,184.8029,184.8029,183.6852,184.6743,8660.0
2021-06-16 10:30:00,186.85,188.44,186.7,188.44,10487.0,184.8127,186.3854,184.6644,186.3854,10487.0
2021-06-16 11:00:00,188.63,188.86,188.24,188.76,8122.0,186.5733,186.8008,186.1876,186.7019,8122.0
2021-06-16 11:30:00,188.87,189.5,188.82,189.46,5900.0,186.8107,187.4339,186.7613,187.3943,5900.0
2021-06-16 12:00:00,189.34,189.43,188.14,188.19,6930.0,187.2756,187.3646,186.0887,186.1381,6930.0
2021-06-16 12:30:00,188.32,188.32,187.41,187.74,7853.0,186.2667,186.2667,185.3666,185.693,7853.0
2021-06-16 13:00:00,187.81,187.82,186.89,186.9,10920.0,185.7623,185.7722,184.8523,184.8622,10920.0
2021-06-16 13:30:00,186.9,187.35,186.62,186.84,6591.0,184.8622,185.3073,184.5853,184.8029,6591.0
2021-06-16 14:00:00,186.84,187.65,185.57,187.57,22450.0,184.8029,185.604,183.5467,185.5249,22450.0
2021-06-16 14:30:00,187.55,187.74,186.63,187.3,10315.0,185.5051,185.693,184.5951,185.2578,10315.0
2021-06-16 15:00:00,187.27,187.77,187.08,187.17,13682.0,185.2282,185.7227,185.0402,185.1293,13682.0
2021-06-16 15:30:00,187.17,187.43,186.57,186.95,50697.0,185.1293,185.3864,184.5358,184.9117,50697.0
2021-06-17 09:30:00,187.0,187.0,183.78,183.99,23345.0,184.9611,184.9611,181.7762,181.9839,23345.0
2021-06-17 10:00:00,184.32,184.75,184.01,184.08,11406.0,182.3103,182.7356,182.0037,182.0729,11406.0
2021-06-17 10:30:00,184.09,184.76,183.79,184.02,10149.0,182.0828,182.7455,181.7861,182.0136,10149.0
2021-06-17 11:00:00,183.96,184.02,182.92,183.83,16290.0,181.9543,182.0136,180.9256,181.8257,16290.0
2021-06-17 11:30:00,183.73,183.85,181.16,181.16,6779.0,181.7268,181.8455,179.1848,179.1848,6779.0
2021-06-17 12:00:00,181.03,181.22,180.24,180.25,9776.0,179.0562,179.2441,178.2748,178.2847,9776.0
2021-06-17 12:30:00,180.07,181.36,179.91,181.36,5724.0,178.1067,179.3826,177.9484,179.3826,5724.0
2021-06-17 13:00:00,181.67,182.1,181.55,181.9,4839.0,179.6892,180.1145,179.5705,179.9167,4839.0
2021-06-17 13:30:00,182.05,182.43,181.7,181.9,4909.0,180.0651,180.4409,179.7189,179.9167,4909.0
2021-06-17 14:00:00,181.96,182.08,181.63,181.73,6426.0,179.9761,180.0948,179.6497,179.7486,6426.0
2021-06-17 14:30:00,181.53,181.77,181.01,181.47,8223.0,179.5507,179.7881,179.0364,179.4914,8223.0
2021-06-17 15:00:00,181.52,182.34,181.32,182.1,10492.0,179.5409,180.3519,179.343,180.1145,10492.0
2021-06-17 15:30:00,182.21,182.67,181.76,181.84,31244.0,180.2233,180.6783,179.7782,179.8574,31244.0
2021-06-18 09:30:00,178.54,179.96,177.72,178.58,48320.0,176.5933,177.9979,175.7823,176.6329,48320.0
2021-06-18 10:00:00,178.66,179.22,176.63,177.16,31740.0,176.712,177.2659,174.7042,175.2284,31740.0
2021-06-18 10:30:00,176.85,177.97,176.79,177.78,7001.0,174.9218,176.0296,174.8624,175.8416,7001.0
2021-06-18 11:00:00,177.66,179.66,177.5,179.2,10788.0,175.7229,177.7011,175.5647,177.2462,10788.0
2021-06-18 11:30:00,179.28,180.77,179.28,180.77,6293.0,177.3253,178.799,177.3253,178.799,6293.0
2021-06-18 12:00:00,180.59,181.0,179.66,180.18,13957.0,178.621,179.0265,177.7011,178.2155,13957.0
2021-06-18 12:30:00,180.05,180.15,179.43,179.5,13554.0,178.0869,178.1858,177.4736,177.5429,13554.0
2021-06-18 13:00:00,179.81,180.17,179.51,179.97,6074.0,177.8495,178.2056,177.5528,178.0078,6074.0
2021-06-18 13:30:00,179.95,180.25,179.45,179.71,8459.0,177.988,178.2847,177.4934,177.7506,8459.0
2021-06-18 14:00:00,179.73,180.28,179.31,180.24,16584.0,177.7704,178.3144,177.355,178.2748,16584.0
2021-06-18 14:30:00,180.23,180.23,179.42,179.63,12802.0,178.2649,178.2649,177.4638,177.6715,12802.0
2021-06-18 15:00:00,179.41,180.14,179.41,179.8,17726.0,177.4539,178.1759,177.4539,177.8396,17726.0
2021-06-18 15:30:00,179.75,179.85,177.9,178.32,59907.0,177.7902,177.8891,175.9603,176.3757,59907.0
2021-06-21 09:30:00,181.18,184.91,181.18,184.23,23035.0,179.2046,182.8939,179.2046,182.2213,23035.0
2021-06-21 10:00:00,184.45,186.45,184.44,186.34,16434.0,182.4389,184.4171,182.429,184.3083,16434.0
2021-06-21 10:30:00,186.03,186.9,184.9,185.04,7636.0,184.0017,184.8622,182.884,183.0225,7636.0
2021-06-21 11:00:00,185.0,185.0,183.04,184.28,10350.0,182.9829,182.9829,181.0443,182.2708,10350.0
2021-06-21 11:30:00,183.96,185.23,183.8,185.11,8269.0,181.9543,183.2104,181.796,183.0917,8269.0
2021-06-21 12:00:00,184.96,185.14,184.47,184.6,5674.0,182.9434,183.1214,182.4587,182.5873,5674.0
2021-06-21 12:30:00,184.58,184.85,184.45,184.73,3889.0,182.5675,182.8346,182.4389,182.7159,3889.0
2021-06-21 13:00:00,184.51,185.31,184.5,184.92,10769.0,182.4983,183.2895,182.4884,182.9038,10769.0
2021-06-21 13:30:00,184.97,185.15,184.83,184.9,2592.0,182.9532,183.1313,182.8148,182.884,2592.0
2021-06-21 14:00:00,185.16,185.26,184.77,184.89,4653.0,183.1412,183.2401,182.7554,182.8741,4653.0
2021-06-21 14:30:00,184.94,185.19,184.79,185.15,4587.0,182.9236,183.1708,182.7752,183.1313,4587.0
2021-06-21 15:00:00,185.35,185.64,185.0,185.27,4394.0,183.3291,183.6159,182.9829,183.25,4394.0
2021-06-21 15:30:00,185.25,185.69,184.88,185.17,33091.0,183.2302,183.6654,182.8642,183.1511,33091.0
2021-06-22 09:30:00,184.66,185.37,183.59,185.25,19985.0,182.6466,183.3489,181.5883,183.2302,19985.0
2021-06-22 10:00:00,185.32,186.37,184.99,185.86,5587.0,183.2994,184.338,182.973,183.8335,5587.0
2021-06-22 10:30:00,186.03,186.49,185.19,186.48,8478.0,184.0017,184.4567,183.1708,184.4468,8478.0
2021-06-22 11:00:00,186.37,186.63,185.97,185.97,10665.0,184.338,184.5951,183.9423,183.9423,10665.0
2021-06-22 11:30:00,185.97,186.51,185.24,185.24,16559.0,183.9423,184.4765,183.2203,183.2203,16559.0
2021-06-22 12:00:00,185.47,185.61,184.66,185.0,24923.0,183.4478,183.5863,182.6466,182.9829,24923.0
2021-06-22 12:30:00,185.01,185.59,184.9,185.18,11222.0,182.9928,183.5665,182.884,183.161,11222.0
2021-06-22 13:00:00,185.13,186.01,185.13,185.85,5336.0,183.1115,183.9819,183.1115,183.8236,5336.0
2021-06-22 13:30:00,185.82,186.63,185.81,186.53,6772.0,183.794,184.5951,183.7841,184.4962,6772.0
2021-06-22 14:00:00,186.56,187.35,186.43,187.1,9104.0,184.5259,185.3073,184.3973,185.06,9104.0
2021-06-22 14:30:00,187.07,187.08,186.36,186.87,9429.0,185.0303,185.0402,184.3281,184.8325,9429.0
2021-06-22 15:00:00,186.83,187.09,186.71,186.86,11256.0,184.793,185.0501,184.6743,184.8226,11256.0
2021-06-22 15:30:00,186.81,187.06,186.02,186.02,41779.0,184.7732,185.0205,183.9918,183.9918,41779.0
2021-06-23 09:30:00,188.57,189.95,185.65,186.74,49070.0,186.514,187.8789,183.6258,184.7039,49070.0
2021-06-23 10:00:00,186.74,191.95,186.61,191.23,55074.0,184.7039,189.8571,184.5754,189.145,55074.0
2021-06-23 10:30:00,191.22,191.31,189.82,190.26,19552.0,189.1351,189.2241,187.7504,188.1856,19552.0
2021-06-23 11:00:00,190.25,190.89,190.25,190.44,9719.0,188.1757,188.8087,188.1757,188.3636,9719.0
2021-06-23 11:30:00,190.36,190.78,190.25,190.42,9796.0,188.2845,188.6999,188.1757,188.3438,9796.0
2021-06-23 12:00:00,190.4,191.21,190.39,190.6,10954.0,188.324,189.1252,188.3141,188.5219,10954.0
2021-06-23 12:30:00,190.7,190.93,189.91,190.01,3800.0,188.6208,188.8483,187.8394,187.9383,3800.0
2021-06-23 13:00:00,190.23,190.37,190.15,190.26,3500.0,188.1559,188.2944,188.0768,188.1856,3500.0
2021-06-23 13:30:00,190.31,191.3,190.27,191.11,12838.0,188.235,189.2142,188.1955,189.0263,12838.0
2021-06-23 14:00:00,191.06,192.26,190.86,192.18,19562.0,188.9768,190.1638,188.779,190.0846,19562.0
2021-06-23 14:30:00,192.01,193.33,191.78,192.34,28240.0,189.9165,191.2221,189.689,190.2429,28240.0
2021-06-23 15:00:00,192.43,193.49,191.75,192.38,60397.0,190.3319,191.3803,189.6593,190.2824,60397.0
2021-06-23 15:30:00,192.47,192.67,191.26,191.34,59767.0,190.3715,190.5693,189.1747,189.2538,59767.0
2021-06-24 09:30:00,192.93,193.53,191.06,192.95,31871.0,190.8265,191.4199,188.9768,190.8462,31871.0
2021-06-24 10:00:00,192.94,193.6,192.02,193.11,19775.0,190.8363,191.4891,189.9264,191.0045,19775.0
2021-06-24 10:30:00,193.08,193.39,191.68,192.27,33470.0,190.9748,191.2814,189.5901,190.1736,33470.0
2021-06-24 11:00:00,192.27,192.75,190.73,191.33,23069.0,190.1736,190.6484,188.6504,189.2439,23069.0
2021-06-24 11:30:00,191.43,191.87,190.52,190.64,50988.0,189.3428,189.778,188.4427,188.5614,50988.0
2021-06-24 12:00:00,190.78,191.28,190.32,191.28,15929.0,188.6999,189.1944,188.2449,189.1944,15929.0
2021-06-24 12:30:00,191.11,191.37,190.63,191.37,28183.0,189.0263,189.2835,188.5515,189.2835,28183.0
2021-06-24 13:00:00,191.74,193.05,191.6,192.57,30890.0,189.6494,190.9451,189.511,190.4704,30890.0
2021-06-24 13:30:00,192.72,193.03,192.16,192.55,23060.0,190.6187,190.9254,190.0648,190.4506,23060.0
2021-06-24 14:00:00,192.55,192.79,191.6,191.86,11317.0,190.4506,190.688,189.511,189.7681,11317.0
2021-06-24 14:30:00,191.96,192.42,191.73,192.03,7581.0,189.867,190.322,189.6395,189.9363,7581.0
2021-06-24 15:00:00,191.89,192.14,191.62,191.98,9470.0,189.7978,190.0451,189.5307,189.8868,9470.0
2021-06-24 15:30:00,191.91,192.14,191.56,191.62,45819.0,189.8176,190.0451,189.4714,189.5307,45819.0
2021-06-25 09:30:00,191.64,192.92,191.44,192.92,4918.0,189.5505,190.8166,189.3527,190.8166,4918.0
2021-06-25 10:00:00,192.92,194.02,192.56,193.17,7824.0,190.8166,191.9046,190.4605,191.0638,7824.0
2021-06-25 10:30:00,192.92,193.06,192.0,192.0,22902.0,190.8166,190.955,189.9066,189.9066,22902.0
2021-06-25 11:00:00,192.22,193.4,192.22,193.2,7957.0,190.1242,191.2913,190.1242,191.0935,7957.0
2021-06-25 11:30:00,193.0,193.25,192.35,192.8,12814.0,190.8957,191.143,190.2528,190.6979,12814.0
2021-06-25 12:00:00,192.8,193.32,192.74,192.85,10495.0,190.6979,191.2122,190.6385,190.7473,10495.0
2021-06-25 12:30:00,192.89,193.26,192.53,192.67,4089.0,190.7869,191.1529,190.4308,190.5693,4089.0
2021-06-25 13:00:00,192.83,193.5,192.59,193.13,14278.0,190.7275,191.3902,190.4902,191.0243,14278.0
2021-06-25 13:30:00,193.09,193.21,192.89,193.12,5316.0,190.9847,191.1034,190.7869,191.0144,5316.0
2021-06-25 14:00:00,193.21,193.28,192.36,192.64,6467.0,191.1034,191.1726,190.2627,190.5396,6467.0
2021-06-25 14:30:00,192.71,193.15,192.38,192.49,16961.0,190.6089,191.0441,190.2824,190.3913,16961.0
2021-06-25 15:00:00,192.46,192.7,192.3,192.48,8434.0,190.3616,190.599,190.2033,190.3814,8434.0
2021-06-25 15:30:00,192.48,193.59,192.06,193.08,84350.0,190.3814,191.4793,189.9659,190.9748,84350.0
2021-06-28 09:30:00,194.25,194.25,190.01,191.3,18707.0,192.1321,192.1321,187.9383,189.2142,18707.0
2021-06-28 10:00:00,191.89,192.32,191.13,192.16,10465.0,189.7978,190.2231,189.0461,190.0648,10465.0
2021-06-28 10:30:00,191.99,192.01,190.99,191.49,15266.0,189.8967,189.9165,188.9076,189.4022,15266.0
2021-06-28 11:00:00,191.42,192.47,190.79,190.95,23534.0,189.3329,190.3715,188.7098,188.868,23534.0
2021-06-28 11:30:00,190.77,191.13,190.58,190.78,9424.0,188.69,189.0461,188.5021,188.6999,9424.0
2021-06-28 12:00:00,190.78,191.4,190.51,190.6,17917.0,188.6999,189.3131,188.4328,188.5219,17917.0
2021-06-28 12:30:00,190.6,190.6,189.76,190.21,10089.0,188.5219,188.5219,187.691,188.1361,10089.0
2021-06-28 13:00:00,190.05,190.05,188.11,188.89,32604.0,187.9779,187.9779,186.059,186.8305,32604.0
2021-06-28 13:30:00,188.95,190.08,188.94,189.88,11432.0,186.8898,188.0075,186.88,187.8097,11432.0
2021-06-28 14:00:00,189.87,190.36,189.81,190.2,5263.0,187.7998,188.2845,187.7405,188.1262,5263.0
2021-06-28 14:30:00,190.2,190.2,189.2,189.34,10465.0,188.1262,188.1262,187.1371,187.2756,10465.0
2021-06-28 15:00:00,189.49,189.88,189.29,189.68,11599.0,187.424,187.8097,187.2261,187.6119,11599.0
2021-06-28 15:30:00,189.64,190.13,189.18,189.74,76900.0,187.5723,188.057,187.1173,187.6712,76900.0
2021-06-29 09:30:00,189.54,192.0,189.54,191.17,57821.0,187.4734,189.9066,187.4734,189.0856,57821.0
2021-06-29 10:00:00,191.34,192.12,190.56,192.06,32947.0,189.2538,190.0253,188.4823,189.9659,32947.0
2021-06-29 10:30:00,191.85,191.85,190.92,191.38,24398.0,189.7582,189.7582,188.8384,189.2934,24398.0
2021-06-29 11:00:00,191.34,192.18,191.09,191.8,47885.0,189.2538,190.0846,189.0065,189.7088,47885.0
2021-06-29 11:30:00,191.8,191.8,189.23,190.05,19245.0,189.7088,189.7088,187.1668,187.9779,19245.0
2021-06-29 12:00:00,190.1,190.39,189.27,189.36,22216.0,188.0273,188.3141,187.2064,187.2954,22216.0
2021-06-29 12:30:00,189.37,189.62,188.73,188.96,13639.0,187.3053,187.5525,186.6722,186.8997,13639.0
2021-06-29 13:00:00,189.02,189.7,189.0,189.31,11554.0,186.9591,187.6317,186.9393,187.2459,11554.0
2021-06-29 13:30:00,189.31,189.61,188.69,189.59,54059.0,187.2459,187.5427,186.6327,187.5229,54059.0
2021-06-29 14:00:00,189.5,189.72,188.93,189.0,14024.0,187.4339,187.6515,186.8701,186.9393,14024.0
2021-06-29 14:30:00,188.98,189.06,188.6,189.03,9054.0,186.9195,186.9986,186.5437,186.969,9054.0
2021-06-29 15:00:00,189.17,189.42,188.82,188.87,19106.0,187.1074,187.3547,186.7613,186.8107,19106.0
2021-06-29 15:30:00,188.83,188.93,188.2,188.37,57067.0,186.7712,186.8701,186.148,186.3162,57067.0
2021-06-30 09:30:00,187.11,187.61,185.89,186.64,24821.0,185.0699,185.5645,183.8632,184.605,24821.0
2021-06-30 10:00:00,186.97,187.23,186.39,187.09,17618.0,184.9314,185.1886,184.3578,185.0501,17618.0
2021-06-30 10:30:00,186.92,187.11,185.94,185.94,36492.0,184.882,185.0699,183.9127,183.9127,36492.0
2021-06-30 11:00:00,185.63,186.28,185.45,185.58,10146.0,183.606,184.249,183.428,183.5566,10146.0
2021-06-30 11:30:00,185.58,186.97,185.58,186.74,15366.0,183.5566,184.9314,183.5566,184.7039,15366.0
2021-06-30 12:00:00,186.7,187.46,186.58,187.44,15201.0,184.6644,185.4161,184.5457,185.3963,15201.0
2021-06-30 12:30:00,187.5,187.73,186.99,186.99,20561.0,185.4557,185.6831,184.9512,184.9512,20561.0
2021-06-30 13:00:00,186.99,186.99,186.0,186.61,17565.0,184.9512,184.9512,183.972,184.5754,17565.0
2021-06-30 13:30:00,186.61,186.77,186.17,186.27,10015.0,184.5754,184.7336,184.1402,184.2391,10015.0
2021-06-30 14:00:00,186.34,186.75,186.28,186.66,17117.0,184.3083,184.7138,184.249,184.6248,17117.0
2021-06-30 14:30:00,186.71,186.79,186.55,186.65,23256.0,184.6743,184.7534,184.516,184.6149,23256.0
2021-06-30 15:00:00,186.63,187.26,186.42,187.23,36032.0,184.5951,185.2183,184.3874,185.1886,36032.0
2021-06-30 15:30:00,187.24,187.26,186.59,187.18,101526.0,185.1985,185.2183,184.5556,185.1391,101526.0
2021-07-01 09:30:00,188.9,191.99,184.0,186.5,95379.0,186.8404,189.8967,181.9938,184.4666,95379.0
2021-07-01 10:00:00,186.22,190.19,184.34,186.34,68328.0,184.1896,188.1163,182.3301,184.3083,68328.0
2021-07-01 10:30:00,186.25,186.39,182.44,182.7,29752.0,184.2193,184.3578,180.4508,180.708,29752.0
2021-07-01 11:00:00,182.92,183.28,177.7,178.1,75581.0,180.9256,181.2817,175.7625,176.1581,75581.0
2021-07-01 11:30:00,178.1,180.16,178.05,178.48,83239.0,176.1581,178.1957,176.1087,176.534,83239.0
2021-07-01 12:00:00,178.85,179.28,176.74,177.17,34067.0,176.9,177.3253,174.813,175.2383,34067.0
2021-07-01 12:30:00,177.07,177.71,176.04,176.17,33281.0,175.1394,175.7724,174.1206,174.2492,33281.0
2021-07-01 13:00:00,176.05,178.24,175.42,177.12,23572.0,174.1305,176.2966,173.5074,175.1888,23572.0
2021-07-01 13:30:00,177.33,179.72,177.33,178.01,16063.0,175.3965,177.7605,175.3965,176.0691,16063.0
2021-07-01 14:00:00,178.27,178.73,176.08,176.31,35996.0,176.3263,176.7813,174.1602,174.3877,35996.0
2021-07-01 14:30:00,176.27,177.79,176.06,176.95,18923.0,174.3481,175.8515,174.1404,175.0207,18923.0
2021-07-01 15:00:00,177.0,177.28,175.93,176.32,31581.0,175.0701,175.3471,174.0118,174.3976,31581.0
2021-07-01 15:30:00,176.29,177.4,175.95,176.23,129043.0,174.3679,175.4658,174.0316,174.3085,129043.0
2021-07-02 09:30:00,177.39,178.82,176.18,177.54,93161.0,175.4559,176.8703,174.2591,175.6043,93161.0
2021-07-02 10:00:00,177.29,178.83,177.01,178.22,22709.0,175.357,176.8802,175.08,176.2768,22709.0
2021-07-02 10:30:00,178.07,178.69,177.69,178.08,20947.0,176.1285,176.7417,175.7526,176.1384,20947.0
2021-07-02 11:00:00,177.95,178.39,177.25,177.95,18203.0,176.0098,176.445,175.3174,176.0098,18203.0
2021-07-02 11:30:00,178.01,178.4,177.71,178.31,22826.0,176.0691,176.4549,175.7724,176.3659,22826.0
2021-07-02 12:00:00,178.27,179.12,177.66,179.09,29132.0,176.3263,177.167,175.7229,177.1374,29132.0
2021-07-02 12:30:00,179.19,179.49,177.95,178.83,71475.0,177.2363,177.533,176.0098,176.8802,71475.0
2021-07-02 13:00:00,179.04,179.7,178.76,179.34,12102.0,177.0879,177.7407,176.811,177.3846,12102.0
2021-07-02 13:30:00,179.25,179.25,177.45,177.97,21241.0,177.2956,177.2956,175.5152,176.0296,21241.0
2021-07-02 14:00:00,178.09,179.0,177.89,178.89,19310.0,176.1483,177.0483,175.9504,176.9395,19310.0
2021-07-02 14:30:00,178.88,178.97,178.13,178.89,17236.0,176.9296,177.0187,176.1878,176.9395,17236.0
2021-07-02 15:00:00,178.89,179.21,178.11,178.61,22898.0,176.9395,177.256,176.168,176.6626,22898.0
2021-07-02 15:30:00,178.42,179.0,178.16,178.73,81931.0,176.4747,177.0483,176.2175,176.7813,81931.0
2021-07-06 09:30:00,178.75,178.75,173.18,173.25,17045.0,176.8011,176.8011,171.2918,171.361,17045.0
2021-07-06 10:00:00,173.09,173.09,170.51,171.11,20034.0,171.2028,171.2028,168.6509,169.2444,20034.0
2021-07-06 10:30:00,170.92,171.44,169.85,169.86,18036.0,169.0564,169.5708,167.9981,168.008,18036.0
2021-07-06 11:00:00,169.95,170.51,169.2,169.81,20983.0,168.097,168.6509,167.3552,167.9585,20983.0
2021-07-06 11:30:00,169.94,171.08,169.91,170.28,15013.0,168.0871,169.2147,168.0574,168.4234,15013.0
2021-07-06 12:00:00,169.95,170.26,169.33,169.71,16748.0,168.097,168.4036,167.4838,167.8596,16748.0
2021-07-06 12:30:00,169.78,169.79,169.29,169.34,7723.0,167.9289,167.9388,167.4442,167.4937,7723.0
2021-07-06 13:00:00,169.34,170.06,169.24,169.47,8384.0,167.4937,168.2058,167.3947,167.6222,8384.0
2021-07-06 13:30:00,169.53,169.68,169.22,169.58,11827.0,167.6816,167.83,167.375,167.731,11827.0
2021-07-06 14:00:00,169.59,170.14,169.24,169.9,45415.0,167.7409,168.2849,167.3947,168.0476,45415.0
2021-07-06 14:30:00,169.93,170.1,169.47,169.86,15253.0,168.0772,168.2454,167.6222,168.008,15253.0
2021-07-06 15:00:00,169.8,170.09,169.59,169.68,16566.0,167.9486,168.2355,167.7409,167.83,16566.0
2021-07-06 15:30:00,169.56,170.11,169.54,170.02,84681.0,167.7113,168.2553,167.6915,168.1662,84681.0
2021-07-07 09:30:00,170.63,173.86,169.04,169.59,50838.0,168.7696,171.9644,167.1969,167.7409,50838.0
2021-07-07 10:00:00,169.38,169.38,167.5,167.95,43043.0,167.5332,167.5332,165.6737,166.1188,43043.0
2021-07-07 10:30:00,168.08,169.75,168.06,168.83,74595.0,166.2474,167.8992,166.2276,166.9892,74595.0
2021-07-07 11:00:00,168.77,170.66,168.77,170.11,17758.0,166.9299,168.7993,166.9299,168.2553,17758.0
2021-07-07 11:30:00,170.15,170.75,169.47,169.87,15875.0,168.2948,168.8883,167.6222,168.0179,15875.0
2021-07-07 12:00:00,170.11,170.49,169.7,169.71,10715.0,168.2553,168.6311,167.8497,167.8596,10715.0
2021-07-07 12:30:00,169.84,170.45,169.65,170.26,9296.0,167.9882,168.5916,167.8003,168.4036,9296.0
2021-07-07 13:00:00,170.41,170.41,169.7,169.73,12162.0,168.552,168.552,167.8497,167.8794,12162.0
2021-07-07 13:30:00,169.47,170.26,169.47,170.05,16467.0,167.6222,168.4036,167.6222,168.1959,16467.0
2021-07-07 14:00:00,169.96,170.31,169.62,170.08,19324.0,168.1069,168.4531,167.7706,168.2256,19324.0
2021-07-07 14:30:00,170.09,170.89,169.75,170.89,49145.0,168.2355,169.0268,167.8992,169.0268,49145.0
2021-07-07 15:00:00,170.86,171.88,170.82,171.65,14121.0,168.9971,170.006,168.9575,169.7785,14121.0
2021-07-07 15:30:00,171.56,172.05,171.35,171.55,56114.0,169.6895,170.1741,169.4817,169.6796,56114.0
2021-07-08 09:30:00,168.19,169.52,167.0,169.28,11373.0,166.3562,167.6717,165.1792,167.4343,11373.0
2021-07-08 10:00:00,168.79,168.79,166.78,167.0,21292.0,166.9497,166.9497,164.9616,165.1792,21292.0
2021-07-08 10:30:00,167.83,168.66,167.35,167.76,23130.0,166.0001,166.8211,165.5254,165.9309,23130.0
2021-07-08 11:00:00,167.96,168.77,167.96,168.59,12996.0,166.1287,166.9299,166.1287,166.7518,12996.0
2021-07-08 11:30:00,168.65,170.44,168.34,170.02,68086.0,166.8112,168.5817,166.5046,168.1662,68086.0
2021-07-08 12:00:00,170.22,170.8,169.69,170.13,14121.0,168.3641,168.9377,167.8398,168.275,14121.0
2021-07-08 12:30:00,170.24,171.49,170.23,171.08,4400.0,168.3838,169.6202,168.374,169.2147,4400.0
2021-07-08 13:00:00,170.97,170.97,169.86,170.22,3631.0,169.1059,169.1059,168.008,168.3641,3631.0
2021-07-08 13:30:00,170.31,170.32,169.23,169.47,5045.0,168.4531,168.463,167.3849,167.6222,5045.0
2021-07-08 14:00:00,169.46,169.5,167.96,168.45,44520.0,167.6124,167.6519,166.1287,166.6134,44520.0
2021-07-08 14:30:00,168.23,169.05,167.99,168.73,26302.0,166.3958,167.2068,166.1584,166.8903,26302.0
2021-07-08 15:00:00,168.8,169.11,168.35,169.03,7273.0,166.9595,167.2662,166.5145,167.187,7273.0
2021-07-08 15:30:00,169.09,169.44,167.91,169.39,58318.0,167.2464,167.5926,166.0793,167.5431,58318.0
2021-07-09 09:30:00,172.41,173.06,171.27,173.05,6400.0,170.5302,171.1731,169.4026,171.1632,6400.0
2021-07-09 10:00:00,173.05,173.41,172.05,172.28,24639.0,171.1632,171.5193,170.1741,170.4016,24639.0
2021-07-09 10:30:00,172.64,172.94,171.88,172.29,18580.0,170.7577,171.0544,170.006,170.4115,18580.0
2021-07-09 11:00:00,172.67,172.83,172.13,172.25,15239.0,170.7874,170.9456,170.2532,170.3719,15239.0
2021-07-09 11:30:00,172.09,172.69,171.89,172.29,21615.0,170.2137,170.8071,170.0159,170.4115,21615.0
2021-07-09 12:00:00,172.39,172.5,172.09,172.21,5837.0,170.5104,170.6192,170.2137,170.3324,5837.0
2021-07-09 12:30:00,172.1,172.8,171.96,172.76,7018.0,170.2236,170.9159,170.0851,170.8764,7018.0
2021-07-09 13:00:00,172.72,172.77,172.44,172.48,8994.0,170.8368,170.8863,170.5599,170.5994,8994.0
2021-07-09 13:30:00,172.48,172.48,171.89,171.89,6504.0,170.5994,170.5994,170.0159,170.0159,6504.0
2021-07-09 14:00:00,171.95,173.06,171.75,173.02,6324.0,170.0752,171.1731,169.8774,171.1335,6324.0
2021-07-09 14:30:00,172.92,173.55,172.65,173.38,21175.0,171.0346,171.6578,170.7676,171.4896,21175.0
2021-07-09 15:00:00,173.5,173.88,173.47,173.56,8516.0,171.6083,171.9842,171.5786,171.6676,8516.0
2021-07-09 15:30:00,173.65,174.14,172.99,173.45,42410.0,171.7567,172.2413,171.1039,171.5588,42410.0
2021-07-12 09:30:00,172.47,173.7,171.64,173.35,16816.0,170.5895,171.8061,169.7686,171.4599,16816.0
2021-07-12 10:00:00,173.36,174.71,173.21,173.7,15420.0,171.4698,172.8051,171.3215,171.8061,15420.0
2021-07-12 10:30:00,173.92,174.49,173.51,173.94,18026.0,172.0237,172.5875,171.6182,172.0435,18026.0
2021-07-12 11:00:00,174.0,174.09,173.09,173.56,13859.0,172.1028,172.1919,171.2028,171.6676,13859.0
2021-07-12 11:30:00,173.56,173.56,173.06,173.27,14858.0,171.6676,171.6676,171.1731,171.3808,14858.0
2021-07-12 12:00:00,173.16,173.29,172.41,172.49,13113.0,171.272,171.4006,170.5302,170.6093,13113.0
2021-07-12 12:30:00,172.57,172.72,171.98,172.41,9959.0,170.6884,170.8368,170.1049,170.5302,9959.0
2021-07-12 13:00:00,172.4,172.86,172.4,172.62,9823.0,170.5203,170.9753,170.5203,170.7379,9823.0
2021-07-12 13:30:00,172.55,172.99,172.44,172.81,14350.0,170.6687,171.1039,170.5599,170.9258,14350.0
2021-07-12 14:00:00,172.81,173.1,172.48,173.0,8644.0,170.9258,171.2127,170.5994,171.1138,8644.0
2021-07-12 14:30:00,173.07,173.66,173.07,173.46,7351.0,171.183,171.7666,171.183,171.5687,7351.0
2021-07-12 15:00:00,173.46,173.51,173.22,173.45,9324.0,171.5687,171.6182,171.3314,171.5588,9324.0
2021-07-12 15:30:00,173.62,174.79,173.61,174.7,67530.0,171.727,172.8842,171.7171,172.7952,67530.0
2021-07-13 09:30:00,173.57,173.57,171.66,172.52,4236.0,171.6775,171.6775,169.7884,170.639,4236.0
2021-07-13 10:00:00,172.52,173.05,171.68,171.69,4772.0,170.639,171.1632,169.8081,169.818,4772.0
2021-07-13 10:30:00,172.1,172.11,170.8,170.8,10779.0,170.2236,170.2335,168.9377,168.9377,10779.0
2021-07-13 11:00:00,170.54,170.79,169.91,170.55,7475.0,168.6806,168.9278,168.0574,168.6905,7475.0
2021-07-13 11:30:00,170.3,171.14,169.99,170.99,5487.0,168.4432,169.274,168.1366,169.1257,5487.0
2021-07-13 12:00:00,170.99,171.18,170.3,170.3,5000.0,169.1257,169.3136,168.4432,168.4432,5000.0
2021-07-13 12:30:00,170.44,170.44,169.26,169.94,8258.0,168.5817,168.5817,167.4145,168.0871,8258.0
2021-07-13 13:00:00,169.99,170.02,168.89,169.08,10063.0,168.1366,168.1662,167.0486,167.2365,10063.0
2021-07-13 13:30:00,168.94,169.04,168.3,169.04,28004.0,167.098,167.1969,166.465,167.1969,28004.0
2021-07-13 14:00:00,169.05,169.69,168.84,169.4,7994.0,167.2068,167.8398,166.9991,167.553,7994.0
2021-07-13 14:30:00,169.44,169.45,168.78,168.84,6381.0,167.5926,167.6025,166.9398,166.9991,6381.0
2021-07-13 15:00:00,168.9,169.22,168.57,168.85,9195.0,167.0585,167.375,166.7321,167.009,9195.0
2021-07-13 15:30:00,168.93,169.45,168.71,169.15,49212.0,167.0881,167.6025,166.8705,167.3057,49212.0
2021-07-14 09:30:00,169.94,171.14,168.85,169.02,11740.0,168.0871,169.274,167.009,167.1771,11740.0
2021-07-14 10:00:00,169.01,169.25,167.12,167.13,16700.0,167.1673,167.4046,165.2979,165.3078,16700.0
2021-07-14 10:30:00,167.22,167.3,166.62,166.84,16256.0,165.3968,165.4759,164.8033,165.0209,16256.0
2021-07-14 11:00:00,166.88,168.0,166.27,167.39,50169.0,165.0605,166.1683,164.4571,165.5649,50169.0
2021-07-14 11:30:00,167.39,167.67,166.88,167.08,7489.0,165.5649,165.8419,165.0605,165.2583,7489.0
2021-07-14 12:00:00,167.49,167.73,166.96,167.23,56062.0,165.6638,165.9012,165.1396,165.4067,56062.0
2021-07-14 12:30:00,167.25,168.03,167.1,167.94,12790.0,165.4264,166.1979,165.2781,166.1089,12790.0
2021-07-14 13:00:00,167.97,167.97,167.16,167.67,4302.0,166.1386,166.1386,165.3374,165.8419,4302.0
2021-07-14 13:30:00,167.67,167.97,167.67,167.78,3900.0,165.8419,166.1386,165.8419,165.9507,3900.0
2021-07-14 14:00:00,167.9,168.01,167.43,167.44,6492.0,166.0694,166.1782,165.6045,165.6144,6492.0
2021-07-14 14:30:00,167.43,167.77,167.05,167.59,6741.0,165.6045,165.9408,165.2286,165.7627,6741.0
2021-07-14 15:00:00,167.59,167.59,166.93,167.36,25106.0,165.7627,165.7627,165.1099,165.5352,25106.0
2021-07-14 15:30:00,167.42,167.42,166.17,166.92,37535.0,165.5946,165.5946,164.3582,165.1,37535.0
2021-07-15 09:30:00,165.17,168.08,165.0,168.08,8881.0,163.4957,166.3762,163.3275,166.3762,8881.0
2021-07-15 10:00:00,168.36,168.55,166.71,167.2,18571.0,166.6534,166.8415,165.0201,165.5052,18571.0
2021-07-15 10:30:00,167.2,168.15,166.84,168.06,15807.0,165.5052,166.4455,165.1488,166.3564,15807.0
2021-07-15 11:00:00,168.03,168.12,167.28,167.33,11391.0,166.3267,166.4158,165.5843,165.6338,11391.0
2021-07-15 11:30:00,167.34,167.88,166.93,167.64,8044.0,165.6437,166.1783,165.2379,165.9407,8044.0
2021-07-15 12:00:00,167.73,167.74,167.02,167.25,6901.0,166.0298,166.0397,165.327,165.5547,6901.0
2021-07-15 12:30:00,166.95,167.31,166.68,166.68,5682.0,165.2577,165.614,164.9904,164.9904,5682.0
2021-07-15 13:00:00,166.68,166.69,165.88,166.19,5419.0,164.9904,165.0003,164.1985,164.5054,5419.0
2021-07-15 13:30:00,166.05,166.07,165.52,165.56,5299.0,164.3668,164.3866,163.8422,163.8818,5299.0
2021-07-15 14:00:00,165.65,166.04,165.29,166.04,8549.0,163.9709,164.3569,163.6145,164.3569,8549.0
2021-07-15 14:30:00,166.17,166.97,166.14,166.97,5976.0,164.4856,165.2775,164.4559,165.2775,5976.0
2021-07-15 15:00:00,166.87,167.34,166.82,167.34,7381.0,165.1785,165.6437,165.129,165.6437,7381.0
2021-07-15 15:30:00,167.36,167.95,167.31,167.67,34690.0,165.6635,166.2476,165.614,165.9704,34690.0
2021-07-16 09:30:00,168.66,168.66,168.22,168.66,4217.0,166.9504,166.9504,166.5148,166.9504,4217.0
2021-07-16 10:00:00,168.44,168.44,166.56,166.56,4159.0,166.7326,166.7326,164.8716,164.8716,4159.0
2021-07-16 10:30:00,166.28,167.05,165.75,166.88,6735.0,164.5945,165.3567,164.0699,165.1884,6735.0
2021-07-16 11:00:00,167.18,168.01,167.08,167.82,6200.0,165.4854,166.3069,165.3864,166.1189,6200.0
2021-07-16 11:30:00,168.16,168.39,167.95,168.06,4641.0,166.4554,166.6831,166.2476,166.3564,4641.0
2021-07-16 12:00:00,167.96,168.07,167.57,168.01,7916.0,166.2575,166.3663,165.8714,166.3069,7916.0
2021-07-16 12:30:00,168.0,168.0,167.47,167.63,4643.0,166.2971,166.2971,165.7724,165.9308,4643.0
2021-07-16 13:00:00,167.78,167.78,167.37,167.4,3915.0,166.0793,166.0793,165.6734,165.7031,3915.0
2021-07-16 13:30:00,167.29,167.34,167.02,167.29,2904.0,165.5942,165.6437,165.327,165.5942,2904.0
2021-07-16 14:00:00,167.29,167.34,166.73,166.73,12848.0,165.5942,165.6437,165.0399,165.0399,12848.0
2021-07-16 14:30:00,166.7,167.03,166.61,166.94,19976.0,165.0102,165.3369,164.9211,165.2478,19976.0
2021-07-16 15:00:00,166.83,166.83,165.56,165.93,14999.0,165.1389,165.1389,163.8818,164.248,14999.0
2021-07-16 15:30:00,165.86,165.99,165.42,165.42,41152.0,164.1787,164.3074,163.7432,163.7432,41152.0
2021-07-19 09:30:00,162.16,163.91,161.41,163.44,12335.0,160.5162,162.2485,159.7739,161.7833,12335.0
2021-07-19 10:00:00,163.34,163.34,159.57,160.31,61273.0,161.6843,161.6843,157.9525,158.685,61273.0
2021-07-19 10:30:00,160.32,161.82,160.32,161.32,42737.0,158.6949,160.1797,158.6949,159.6848,42737.0
2021-07-19 11:00:00,161.36,162.42,160.82,161.02,19162.0,159.7244,160.7736,159.1898,159.3878,19162.0
2021-07-19 11:30:00,160.81,162.87,160.75,162.67,9131.0,159.1799,161.2191,159.1205,161.0211,9131.0
2021-07-19 12:00:00,162.67,162.67,161.62,161.64,4680.0,161.0211,161.0211,159.9817,160.0015,4680.0
2021-07-19 12:30:00,161.55,161.86,160.92,161.79,26346.0,159.9124,160.2193,159.2888,160.15,26346.0
2021-07-19 13:00:00,161.79,162.13,161.48,161.57,15513.0,160.15,160.4866,159.8431,159.9322,15513.0
2021-07-19 13:30:00,161.42,161.75,160.68,160.89,9429.0,159.7837,160.1104,159.0513,159.2591,9429.0
2021-07-19 14:00:00,160.98,161.68,160.85,160.95,11386.0,159.3482,160.0411,159.2195,159.3185,11386.0
2021-07-19 14:30:00,160.93,161.05,160.37,160.43,9919.0,159.2987,159.4175,158.7444,158.8038,9919.0
2021-07-19 15:00:00,160.53,161.0,160.15,161.0,7837.0,158.9028,159.368,158.5266,159.368,7837.0
2021-07-19 15:30:00,161.03,161.92,160.8,161.81,42432.0,159.3977,160.2787,159.17,160.1698,42432.0
2021-07-20 09:30:00,162.42,166.16,161.52,166.16,7538.0,160.7736,164.4757,159.8827,164.4757,7538.0
2021-07-20 10:00:00,166.77,168.19,166.49,167.86,13599.0,165.0795,166.4851,164.8024,166.1585,13599.0
2021-07-20 10:30:00,167.71,168.32,166.92,168.3,14030.0,166.01,166.6138,165.228,166.594,14030.0
2021-07-20 11:00:00,168.54,168.54,167.64,168.38,9861.0,166.8316,166.8316,165.9407,166.6732,9861.0
2021-07-20 11:30:00,168.36,169.54,168.0,169.54,17561.0,166.6534,167.8214,166.2971,167.8214,17561.0
2021-07-20 12:00:00,169.49,169.67,168.93,169.48,13162.0,167.7719,167.9501,167.2176,167.762,13162.0
2021-07-20 12:30:00,169.48,170.16,169.35,169.79,7465.0,167.762,168.4352,167.6334,168.0689,7465.0
2021-07-20 13:00:00,170.04,170.04,168.97,169.06,3500.0,168.3164,168.3164,167.2572,167.3463,3500.0
2021-07-20 13:30:00,169.02,169.34,168.64,168.93,6680.0,167.3067,167.6235,166.9306,167.2176,6680.0
2021-07-20 14:00:00,169.3,169.49,168.91,169.09,5200.0,167.5839,167.7719,167.1978,167.376,5200.0
2021-07-20 14:30:00,169.29,169.4,168.78,168.87,6779.0,167.574,167.6829,167.0691,167.1582,6779.0
2021-07-20 15:00:00,168.94,169.64,168.93,169.57,9500.0,167.2275,167.9204,167.2176,167.8511,9500.0
2021-07-20 15:30:00,169.64,169.64,168.08,168.11,57546.0,167.9204,167.9204,166.3762,166.4059,57546.0
2021-07-21 09:30:00,169.3,172.8,169.3,172.8,6119.0,167.5839,171.0484,167.5839,171.0484,6119.0
2021-07-21 10:00:00,173.03,174.02,172.17,172.17,12733.0,171.2761,172.256,170.4248,170.4248,12733.0
2021-07-21 10:30:00,171.91,172.69,171.81,171.99,13704.0,170.1674,170.9395,170.0684,170.2466,13704.0
2021-07-21 11:00:00,172.12,172.38,171.63,171.63,4815.0,170.3753,170.6327,169.8903,169.8903,4815.0
2021-07-21 11:30:00,171.51,171.85,171.25,171.4,6044.0,169.7715,170.108,169.5141,169.6626,6044.0
2021-07-21 12:00:00,171.67,172.04,170.82,171.54,15438.0,169.9298,170.2961,169.0885,169.8012,15438.0
2021-07-21 12:30:00,171.54,171.54,171.12,171.34,4400.0,169.8012,169.8012,169.3854,169.6032,4400.0
2021-07-21 13:00:00,171.34,171.6,171.02,171.02,4968.0,169.6032,169.8606,169.2864,169.2864,4968.0
2021-07-21 13:30:00,170.93,171.2,170.48,170.53,14079.0,169.1974,169.4646,168.7519,168.8014,14079.0
2021-07-21 14:00:00,170.62,170.72,170.1,170.39,7712.0,168.8905,168.9895,168.3758,168.6628,7712.0
2021-07-21 14:30:00,170.39,170.54,170.26,170.4,6692.0,168.6628,168.8113,168.5341,168.6727,6692.0
2021-07-21 15:00:00,170.51,170.67,170.17,170.19,13465.0,168.7816,168.94,168.4451,168.4649,13465.0
2021-07-21 15:30:00,170.26,170.61,170.07,170.24,48439.0,168.5341,168.8806,168.3461,168.5143,48439.0
2021-07-22 09:30:00,170.0,170.0,166.87,167.02,6619.0,168.2768,168.2768,165.1785,165.327,6619.0
2021-07-22 10:00:00,167.13,167.93,166.82,167.25,8837.0,165.4359,166.2278,165.129,165.5547,8837.0
2021-07-22 10:30:00,166.74,167.23,166.64,166.95,3450.0,165.0498,165.5349,164.9508,165.2577,3450.0
2021-07-22 11:00:00,167.03,167.33,166.09,166.9,14859.0,165.3369,165.6338,164.4064,165.2082,14859.0
2021-07-22 11:30:00,166.9,167.07,166.45,166.45,40205.0,165.2082,165.3765,164.7628,164.7628,40205.0
2021-07-22 12:00:00,166.53,166.77,166.38,166.65,19236.0,164.842,165.0795,164.6935,164.9607,19236.0
2021-07-22 12:30:00,166.8,167.73,166.8,167.73,23248.0,165.1092,166.0298,165.1092,166.0298,23248.0
2021-07-22 13:00:00,168.07,168.4,167.2,167.24,5629.0,166.3663,166.693,165.5052,165.5448,5629.0
2021-07-22 13:30:00,167.39,168.11,167.39,168.11,3234.0,165.6932,166.4059,165.6932,166.4059,3234.0
2021-07-22 14:00:00,168.16,168.45,168.14,168.4,5494.0,166.4554,166.7425,166.4356,166.693,5494.0
2021-07-22 14:30:00,168.16,168.37,167.79,168.34,4237.0,166.4554,166.6633,166.0892,166.6336,4237.0
2021-07-22 15:00:00,168.33,168.33,167.6,167.75,7440.0,166.6237,166.6237,165.9011,166.0496,7440.0
2021-07-22 15:30:00,167.75,167.75,167.0,167.0,29790.0,166.0496,166.0496,165.3072,165.3072,29790.0
2021-07-23 09:30:00,168.66,168.98,166.76,167.47,11203.0,166.9504,167.2671,165.0696,165.7724,11203.0
2021-07-23 10:00:00,167.45,167.45,166.34,166.88,16046.0,165.7526,165.7526,164.6539,165.1884,16046.0
2021-07-23 10:30:00,166.79,167.66,166.79,167.56,13579.0,165.0993,165.9605,165.0993,165.8615,13579.0
2021-07-23 11:00:00,167.68,167.87,167.21,167.63,30804.0,165.9803,166.1684,165.5151,165.9308,30804.0
2021-07-23 11:30:00,167.68,168.52,167.22,167.56,91720.0,165.9803,166.8118,165.525,165.8615,91720.0
2021-07-23 12:00:00,167.53,167.72,166.83,167.02,23925.0,165.8318,166.0199,165.1389,165.327,23925.0
2021-07-23 12:30:00,167.04,167.07,166.47,167.0,5453.0,165.3468,165.3765,164.7826,165.3072,5453.0
2021-07-23 13:00:00,166.8,167.22,166.63,167.08,26262.0,165.1092,165.525,164.9409,165.3864,26262.0
2021-07-23 13:30:00,167.08,167.13,166.88,167.1,18777.0,165.3864,165.4359,165.1884,165.4062,18777.0
2021-07-23 14:00:00,167.1,167.38,166.96,167.03,108333.0,165.4062,165.6833,165.2676,165.3369,108333.0
2021-07-23 14:30:00,167.05,167.65,167.04,167.33,72287.0,165.3567,165.9506,165.3468,165.6338,72287.0
2021-07-23 15:00:00,167.33,167.33,166.69,166.84,19493.0,165.6338,165.6338,165.0003,165.1488,19493.0
2021-07-23 15:30:00,166.92,167.33,166.56,167.17,76166.0,165.228,165.6338,164.8716,165.4755,76166.0
2021-07-26 09:30:00,168.53,169.69,167.13,168.53,40709.0,166.8217,167.9699,165.4359,166.8217,40709.0
2021-07-26 10:00:00,168.42,169.05,168.07,168.28,36537.0,166.7128,167.3364,166.3663,166.5742,36537.0
2021-07-26 10:30:00,168.5,169.05,167.66,168.71,19585.0,166.792,167.3364,165.9605,166.9999,19585.0
2021-07-26 11:00:00,168.78,169.92,168.67,169.92,9452.0,167.0691,168.1976,166.9603,168.1976,9452.0
2021-07-26 11:30:00,169.9,170.15,169.41,169.47,8233.0,168.1778,168.4253,167.6928,167.7521,8233.0
2021-07-26 12:00:00,169.64,170.13,169.62,170.13,8918.0,167.9204,168.4055,167.9006,168.4055,8918.0
2021-07-26 12:30:00,170.12,170.38,169.7,169.73,7239.0,168.3956,168.6529,167.9798,168.0095,7239.0
2021-07-26 13:00:00,169.76,170.1,169.76,169.94,3700.0,168.0392,168.3758,168.0392,168.2174,3700.0
2021-07-26 13:30:00,169.89,170.84,169.81,170.76,7869.0,168.1679,169.1083,168.0887,169.0291,7869.0
2021-07-26 14:00:00,170.77,171.14,170.46,171.14,6800.0,169.039,169.4052,168.7321,169.4052,6800.0
2021-07-26 14:30:00,171.24,171.34,169.95,169.99,14617.0,169.5042,169.6032,168.2273,168.2669,14617.0
2021-07-26 15:00:00,170.0,170.68,169.67,170.43,11229.0,168.2768,168.9499,167.9501,168.7024,11229.0
2021-07-26 15:30:00,170.45,171.16,170.43,171.16,51334.0,168.7222,169.425,168.7024,169.425,51334.0
2021-07-27 09:30:00,169.38,170.68,168.69,169.02,9975.0,167.6631,168.9499,166.9801,167.3067,9975.0
2021-07-27 10:00:00,169.15,169.59,168.18,168.63,16080.0,167.4354,167.8709,166.4752,166.9207,16080.0
2021-07-27 10:30:00,168.83,169.45,168.4,168.96,17843.0,167.1186,167.7324,166.693,167.2473,17843.0
2021-07-27 11:00:00,169.15,169.15,167.82,167.83,30783.0,167.4354,167.4354,166.1189,166.1288,30783.0
2021-07-27 11:30:00,167.94,168.02,166.77,167.0,12848.0,166.2377,166.3168,165.0795,165.3072,12848.0
2021-07-27 12:00:00,167.02,167.24,166.84,166.98,7154.0,165.327,165.5448,165.1488,165.2874,7154.0
2021-07-27 12:30:00,166.79,167.47,166.69,166.84,8405.0,165.0993,165.7724,165.0003,165.1488,8405.0
2021-07-27 13:00:00,166.84,167.5,166.4,166.71,62711.0,165.1488,165.8021,164.7133,165.0201,62711.0
2021-07-27 13:30:00,166.71,167.14,166.38,166.84,6858.0,165.0201,165.4458,164.6935,165.1488,6858.0
2021-07-27 14:00:00,166.81,167.26,166.49,167.13,6432.0,165.1191,165.5646,164.8024,165.4359,6432.0
2021-07-27 14:30:00,167.11,167.83,167.0,167.34,6875.0,165.4161,166.1288,165.3072,165.6437,6875.0
2021-07-27 15:00:00,167.48,168.13,167.48,168.05,9986.0,165.7823,166.4257,165.7823,166.3465,9986.0
2021-07-27 15:30:00,168.1,169.0,167.81,169.0,107880.0,166.396,167.2869,166.109,167.2869,107880.0
2021-07-28 09:30:00,169.66,169.93,168.0,168.48,30714.0,167.9402,168.2075,166.2971,166.7722,30714.0
2021-07-28 10:00:00,168.63,168.63,166.68,167.08,11158.0,166.9207,166.9207,164.9904,165.3864,11158.0
2021-07-28 10:30:00,167.07,168.49,167.07,168.49,45359.0,165.3765,166.7821,165.3765,166.7821,45359.0
2021-07-28 11:00:00,168.62,169.13,168.35,168.6,9481.0,166.9108,167.4156,166.6435,166.891,9481.0
2021-07-28 11:30:00,168.5,168.7,168.0,168.5,11548.0,166.792,166.99,166.2971,166.792,11548.0
2021-07-28 12:00:00,168.3,168.61,167.95,168.5,42130.0,166.594,166.9009,166.2476,166.792,42130.0
2021-07-28 12:30:00,168.5,168.89,168.49,168.62,4629.0,166.792,167.178,166.7821,166.9108,4629.0
2021-07-28 13:00:00,168.62,168.62,168.11,168.11,9084.0,166.9108,166.9108,166.4059,166.4059,9084.0
2021-07-28 13:30:00,168.11,168.25,167.92,168.15,7414.0,166.4059,166.5445,166.2179,166.4455,7414.0
2021-07-28 14:00:00,168.04,168.55,167.72,168.55,17016.0,166.3366,166.8415,166.0199,166.8415,17016.0
2021-07-28 14:30:00,168.59,169.47,168.42,169.38,45522.0,166.8811,167.7521,166.7128,167.6631,45522.0
2021-07-28 15:00:00,169.73,170.36,169.23,170.34,59748.0,168.0095,168.6331,167.5146,168.6133,59748.0
2021-07-28 15:30:00,170.28,170.3,168.91,169.11,31832.0,168.5539,168.5737,167.1978,167.3958,31832.0
2021-07-29 09:30:00,171.45,171.45,169.54,170.02,3669.0,169.7121,169.7121,167.8214,168.2966,3669.0
2021-07-29 10:00:00,170.02,172.34,170.02,172.33,4168.0,168.2966,170.5931,168.2966,170.5832,4168.0
2021-07-29 10:30:00,172.32,172.86,172.32,172.6,4403.0,170.5733,171.1078,170.5733,170.8504,4403.0
2021-07-29 11:00:00,172.99,172.99,172.48,172.66,4151.0,171.2365,171.2365,170.7316,170.9098,4151.0
2021-07-29 11:30:00,172.7,172.97,172.53,172.91,2116.0,170.9494,171.2167,170.7811,171.1573,2116.0
2021-07-29 12:00:00,173.05,173.28,172.36,172.38,6387.0,171.2959,171.5235,170.6129,170.6327,6387.0
2021-07-29 12:30:00,172.27,172.9,172.27,172.9,4034.0,170.5238,171.1474,170.5238,171.1474,4034.0
2021-07-29 13:00:00,172.75,173.33,172.75,173.33,7107.0,170.9989,171.573,170.9989,171.573,7107.0
2021-07-29 13:30:00,173.33,173.75,173.13,173.55,7137.0,171.573,171.9888,171.375,171.7908,7137.0
2021-07-29 14:00:00,173.5,173.55,172.84,173.15,16759.0,171.7413,171.7908,171.088,171.3948,16759.0
2021-07-29 14:30:00,173.11,173.13,172.97,172.97,8641.0,171.3553,171.375,171.2167,171.2167,8641.0
2021-07-29 15:00:00,172.94,173.22,172.81,173.03,7653.0,171.187,171.4641,171.0583,171.2761,7653.0
2021-07-29 15:30:00,173.08,173.12,172.5,172.51,46192.0,171.3256,171.3652,170.7514,170.7613,46192.0
2021-07-30 09:30:00,171.13,175.39,171.13,174.74,6835.0,169.3953,173.6121,169.3953,172.9687,6835.0
2021-07-30 10:00:00,174.73,175.85,174.35,174.59,8549.0,172.9588,174.0675,172.5827,172.8203,8549.0
2021-07-30 10:30:00,174.64,174.82,173.75,173.75,8005.0,172.8697,173.0479,171.9888,171.9888,8005.0
2021-07-30 11:00:00,173.75,174.25,173.66,173.68,13842.0,171.9888,172.4837,171.8997,171.9195,13842.0
2021-07-30 11:30:00,173.81,173.81,173.01,173.22,4066.0,172.0482,172.0482,171.2563,171.4641,4066.0
2021-07-30 12:00:00,173.37,173.64,173.0,173.38,5303.0,171.6126,171.8799,171.2464,171.6225,5303.0
2021-07-30 12:30:00,173.44,174.4,173.44,173.97,13554.0,171.6819,172.6322,171.6819,172.2065,13554.0
2021-07-30 13:00:00,173.99,174.35,173.82,174.24,9117.0,172.2263,172.5827,172.0581,172.4738,9117.0
2021-07-30 13:30:00,174.21,174.87,174.2,174.39,5841.0,172.4441,173.0974,172.4342,172.6223,5841.0
2021-07-30 14:00:00,174.41,174.77,174.28,174.31,9262.0,172.6421,172.9984,172.5134,172.5431,9262.0
2021-07-30 14:30:00,174.45,175.12,174.45,174.95,11715.0,172.6817,173.3449,172.6817,173.1766,11715.0
2021-07-30 15:00:00,174.98,175.54,174.98,175.19,19234.0,173.2063,173.7606,173.2063,173.4142,19234.0
2021-07-30 15:30:00,175.26,175.75,175.17,175.48,75301.0,173.4835,173.9685,173.3944,173.7012,75301.0
2021-08-02 09:30:00,175.71,179.17,175.65,178.35,11119.0,173.9289,177.3538,173.8695,176.5421,11119.0
2021-08-02 10:00:00,178.23,178.79,177.02,177.02,17931.0,176.4234,176.9777,175.2256,175.2256,17931.0
2021-08-02 10:30:00,176.64,176.64,174.61,174.62,5855.0,174.8495,174.8495,172.84,172.8499,5855.0
2021-08-02 11:00:00,173.92,175.14,173.54,174.88,8456.0,172.157,173.3647,171.7809,173.1073,8456.0
2021-08-02 11:30:00,174.99,175.31,174.46,174.72,21474.0,173.2162,173.533,172.6916,172.9489,21474.0
2021-08-02 12:00:00,174.72,174.72,173.98,174.39,6301.0,172.9489,172.9489,172.2164,172.6223,6301.0
2021-08-02 12:30:00,174.56,174.92,174.55,174.63,5396.0,172.7906,173.1469,172.7807,172.8598,5396.0
2021-08-02 13:00:00,174.66,174.71,173.92,174.06,16533.0,172.8895,172.939,172.157,172.2956,16533.0
2021-08-02 13:30:00,173.99,174.43,173.7,174.38,5753.0,172.2263,172.6619,171.9393,172.6124,5753.0
2021-08-02 14:00:00,174.34,175.03,174.28,174.31,7412.0,172.5728,173.2558,172.5134,172.5431,7412.0
2021-08-02 14:30:00,174.31,174.69,174.19,174.64,9674.0,172.5431,172.9192,172.4243,172.8697,9674.0
2021-08-02 15:00:00,174.46,174.57,173.85,174.19,13923.0,172.6916,172.8005,172.0878,172.4243,13923.0
2021-08-02 15:30:00,174.15,174.3,172.83,172.95,58640.0,172.3847,172.5332,171.0781,171.1969,58640.0
2021-08-03 09:30:00,173.58,174.72,171.95,173.44,30299.0,171.8205,172.9489,170.207,171.6819,30299.0
2021-08-03 10:00:00,174.0,174.74,173.5,174.71,12898.0,172.2362,172.9687,171.7413,172.939,12898.0
2021-08-03 10:30:00,174.66,175.49,174.58,174.58,5503.0,172.8895,173.7111,172.8104,172.8104,5503.0
2021-08-03 11:00:00,174.11,174.95,173.96,174.89,5503.0,172.3451,173.1766,172.1966,173.1172,5503.0
2021-08-03 11:30:00,174.88,175.48,174.79,175.24,33391.0,173.1073,173.7012,173.0182,173.4637,33391.0
2021-08-03 12:00:00,175.25,175.59,175.25,175.47,4012.0,173.4736,173.8101,173.4736,173.6913,4012.0
2021-08-03 12:30:00,175.47,175.54,175.0,175.0,4630.0,173.6913,173.7606,173.2261,173.2261,4630.0
2021-08-03 13:00:00,175.12,175.3,174.87,174.98,4470.0,173.3449,173.5231,173.0974,173.2063,4470.0
2021-08-03 13:30:00,174.9,175.49,174.89,175.47,4114.0,173.1271,173.7111,173.1172,173.6913,4114.0
2021-08-03 14:00:00,175.56,175.65,175.19,175.65,9500.0,173.7804,173.8695,173.4142,173.8695,9500.0
2021-08-03 14:30:00,175.65,175.81,174.61,174.99,31476.0,173.8695,174.0279,172.84,173.2162,31476.0
2021-08-03 15:00:00,175.02,175.53,174.9,175.52,17428.0,173.2459,173.7507,173.1271,173.7408,17428.0
2021-08-03 15:30:00,175.55,176.98,175.49,176.34,32035.0,173.7705,175.186,173.7111,174.5525,32035.0
2021-08-04 09:30:00,174.54,176.46,173.55,175.34,13417.0,172.7708,174.6713,171.7908,173.5626,13417.0
2021-08-04 10:00:00,175.24,176.44,175.23,176.44,23102.0,173.4637,174.6515,173.4538,174.6515,23102.0
2021-08-04 10:30:00,176.42,176.73,175.37,176.36,52007.0,174.6317,174.9386,173.5923,174.5723,52007.0
2021-08-04 11:00:00,176.19,177.11,175.85,176.27,13824.0,174.404,175.3147,174.0675,174.4832,13824.0
2021-08-04 11:30:00,176.12,176.52,175.41,175.45,16031.0,174.3347,174.7307,173.6319,173.6715,16031.0
2021-08-04 12:00:00,175.53,175.8,175.21,175.59,13581.0,173.7507,174.018,173.434,173.8101,13581.0
2021-08-04 12:30:00,175.64,175.91,175.32,175.46,30183.0,173.8596,174.1269,173.5429,173.6814,30183.0
2021-08-04 13:00:00,175.43,175.56,174.47,174.48,5714.0,173.6517,173.7804,172.7015,172.7114,5714.0
2021-08-04 13:30:00,174.48,174.65,174.15,174.65,6244.0,172.7114,172.8796,172.3847,172.8796,6244.0
2021-08-04 14:00:00,174.76,175.0,174.49,174.75,4800.0,172.9885,173.2261,172.7213,172.9786,4800.0
2021-08-04 14:30:00,174.75,175.1,174.53,175.1,11000.0,172.9786,173.3251,172.7609,173.3251,11000.0
2021-08-04 15:00:00,175.07,175.07,174.37,174.62,9461.0,173.2954,173.2954,172.6025,172.8499,9461.0
2021-08-04 15:30:00,174.69,174.69,173.59,173.7,52751.0,172.9192,172.9192,171.8304,171.9393,52751.0
2021-08-05 09:30:00,173.43,174.44,172.67,174.44,2744.0,171.672,172.6718,170.9197,172.6718,2744.0
2021-08-05 10:00:00,175.08,175.82,174.4,174.88,11519.0,173.3053,174.0378,172.6322,173.1073,11519.0
2021-08-05 10:30:00,174.81,176.75,174.59,176.62,30968.0,173.038,174.9584,172.8203,174.8297,30968.0
2021-08-05 11:00:00,176.54,177.06,176.47,176.89,16813.0,174.7505,175.2652,174.6812,175.0969,16813.0
2021-08-05 11:30:00,176.83,176.83,175.16,175.16,3739.0,175.0375,175.0375,173.3845,173.3845,3739.0
2021-08-05 12:00:00,175.28,176.3,175.27,175.91,4903.0,173.5033,174.5129,173.4934,174.1269,4903.0
2021-08-05 12:30:00,176.03,176.03,175.64,175.89,2962.0,174.2457,174.2457,173.8596,174.1071,2962.0
2021-08-05 13:00:00,175.86,176.03,175.7,175.78,2300.0,174.0774,174.2457,173.919,173.9982,2300.0
2021-08-05 13:30:00,175.86,176.04,175.77,175.89,4232.0,174.0774,174.2556,173.9883,174.1071,4232.0
2021-08-05 14:00:00,175.81,176.01,175.74,175.9,2138.0,174.0279,174.2259,173.9586,174.117,2138.0
2021-08-05 14:30:00,175.98,176.26,175.86,175.86,5981.0,174.1962,174.4733,174.0774,174.0774,5981.0
2021-08-05 15:00:00,175.74,176.28,175.74,175.99,4328.0,173.9586,174.4931,173.9586,174.2061,4328.0
2021-08-05 15:30:00,175.92,176.34,175.89,176.33,15553.0,174.1368,174.5525,174.1071,174.5426,15553.0
2021-08-06 09:30:00,178.0,178.5,176.57,177.81,6370.0,176.1957,176.6906,174.7802,176.0076,6370.0
2021-08-06 10:00:00,177.82,178.56,177.82,177.96,13778.0,176.0175,176.75,176.0175,176.1561,13778.0
2021-08-06 10:30:00,178.03,178.61,178.02,178.5,17571.0,176.2254,176.7995,176.2155,176.6906,17571.0
2021-08-06 11:00:00,178.59,178.66,178.12,178.33,10791.0,176.7797,176.849,176.3145,176.5223,10791.0
2021-08-06 11:30:00,178.31,178.69,178.12,178.53,7956.0,176.5025,176.8787,176.3145,176.7203,7956.0
2021-08-06 12:00:00,178.53,178.57,178.38,178.42,3126.0,176.7203,176.7599,176.5718,176.6114,3126.0
2021-08-06 12:30:00,178.2,178.69,178.19,178.49,2941.0,176.3937,176.8787,176.3838,176.6807,2941.0
2021-08-06 13:00:00,178.51,178.82,178.49,178.78,4625.0,176.7005,177.0074,176.6807,176.9678,4625.0
2021-08-06 13:30:00,178.69,178.72,178.45,178.58,3200.0,176.8787,176.9084,176.6411,176.7698,3200.0
2021-08-06 14:00:00,178.72,178.95,178.39,178.76,3681.0,176.9084,177.1361,176.5817,176.948,3681.0
2021-08-06 14:30:00,178.83,179.05,178.82,179.05,3803.0,177.0173,177.235,177.0074,177.235,3803.0
2021-08-06 15:00:00,178.96,179.12,178.87,179.09,8131.0,177.146,177.3043,177.0569,177.2746,8131.0
2021-08-06 15:30:00,179.02,179.14,178.55,179.14,30306.0,177.2053,177.3241,176.7401,177.3241,30306.0
2021-08-09 09:30:00,177.84,178.93,176.91,178.5,8298.0,176.0373,177.1163,175.1167,176.6906,8298.0
2021-08-09 10:00:00,178.76,178.76,176.18,176.46,9234.0,176.948,176.948,174.3941,174.6713,9234.0
2021-08-09 10:30:00,176.37,176.37,175.58,176.11,15042.0,174.5822,174.5822,173.8002,174.3248,15042.0
2021-08-09 11:00:00,176.11,176.11,175.6,175.71,6048.0,174.3248,174.3248,173.82,173.9289,6048.0
2021-08-09 11:30:00,175.95,176.7,175.95,176.64,6315.0,174.1665,174.9089,174.1665,174.8495,6315.0
2021-08-09 12:00:00,176.72,176.96,176.37,176.83,3612.0,174.9287,175.1662,174.5822,175.0375,3612.0
2021-08-09 12:30:00,176.71,176.9,176.62,176.75,5662.0,174.9188,175.1068,174.8297,174.9584,5662.0
2021-08-09 13:00:00,176.86,176.86,176.62,176.62,2287.0,175.0672,175.0672,174.8297,174.8297,2287.0
2021-08-09 13:30:00,176.68,176.68,176.1,176.31,4686.0,174.8891,174.8891,174.3149,174.5228,4686.0
2021-08-09 14:00:00,176.08,176.44,175.66,175.68,12489.0,174.2951,174.6515,173.8794,173.8992,12489.0
2021-08-09 14:30:00,175.8,176.14,175.45,175.66,4600.0,174.018,174.3545,173.6715,173.8794,4600.0
2021-08-09 15:00:00,175.63,175.74,175.06,175.06,6337.0,173.8497,173.9586,173.2855,173.2855,6337.0
2021-08-09 15:30:00,175.12,175.21,174.02,174.1,38886.0,173.3449,173.434,172.256,172.3352,38886.0
2021-08-10 09:30:00,173.92,174.42,173.06,174.42,2578.0,172.157,172.652,171.3058,172.652,2578.0
2021-08-10 10:00:00,174.02,176.1,174.02,176.07,5003.0,172.256,174.3149,172.256,174.2852,5003.0
2021-08-10 10:30:00,176.18,176.52,175.69,176.46,9296.0,174.3941,174.7307,173.9091,174.6713,9296.0
2021-08-10 11:00:00,176.45,177.8,176.28,177.8,12885.0,174.6614,175.9977,174.4931,175.9977,12885.0
2021-08-10 11:30:00,177.67,178.97,177.37,178.97,11881.0,175.869,177.1559,175.5721,177.1559,11881.0
2021-08-10 12:00:00,179.03,179.16,177.99,178.38,5704.0,177.2152,177.3439,176.1858,176.5718,5704.0
2021-08-10 12:30:00,178.29,178.45,178.08,178.45,5228.0,176.4827,176.6411,176.2749,176.6411,5228.0
2021-08-10 13:00:00,178.37,179.0,178.3,178.78,3470.0,176.5619,177.1855,176.4926,176.9678,3470.0
2021-08-10 13:30:00,178.79,179.28,177.86,178.27,13807.0,176.9777,177.4627,176.0571,176.4629,13807.0
2021-08-10 14:00:00,178.36,178.68,178.26,178.68,6648.0,176.552,176.8688,176.453,176.8688,6648.0
2021-08-10 14:30:00,178.69,179.29,178.51,179.19,7367.0,176.8787,177.4726,176.7005,177.3736,7367.0
2021-08-10 15:00:00,179.14,179.24,178.92,179.24,7900.0,177.3241,177.4231,177.1064,177.4231,7900.0
2021-08-10 15:30:00,179.18,179.33,178.8,179.26,52044.0,177.3637,177.5122,176.9876,177.4429,52044.0
2021-08-11 09:30:00,179.96,181.09,178.82,180.33,3487.0,178.1358,179.2544,177.0074,178.5021,3487.0
2021-08-11 10:00:00,180.45,181.23,179.82,180.29,5029.0,178.6208,179.3929,177.9972,178.4625,5029.0
2021-08-11 10:30:00,180.29,181.67,180.29,180.89,2322.0,178.4625,179.8285,178.4625,179.0564,2322.0
2021-08-11 11:00:00,180.81,181.72,180.81,181.65,17469.0,178.9772,179.878,178.9772,179.8087,17469.0
2021-08-11 11:30:00,181.72,182.03,181.53,181.8,4375.0,179.878,180.1848,179.6899,179.9572,4375.0
2021-08-11 12:00:00,181.8,182.68,181.73,182.3,6176.0,179.9572,180.8282,179.8879,180.4521,6176.0
2021-08-11 12:30:00,182.13,182.62,181.98,182.22,4176.0,180.2838,180.7689,180.1353,180.3729,4176.0
2021-08-11 13:00:00,182.22,182.22,181.07,181.6,5915.0,180.3729,180.3729,179.2346,179.7592,5915.0
2021-08-11 13:30:00,181.73,182.6,181.71,182.06,5504.0,179.8879,180.7491,179.8681,180.2145,5504.0
2021-08-11 14:00:00,181.91,182.34,181.91,182.27,3515.0,180.0661,180.4917,180.0661,180.4224,3515.0
2021-08-11 14:30:00,182.45,183.03,182.2,182.5,29815.0,180.6006,181.1747,180.3531,180.6501,29815.0
2021-08-11 15:00:00,182.38,182.57,182.32,182.53,12098.0,180.5313,180.7194,180.4719,180.6798,12098.0
2021-08-11 15:30:00,182.5,182.74,182.19,182.42,34643.0,180.6501,180.8876,180.3432,180.5709,34643.0
2021-08-12 09:30:00,181.69,182.72,181.31,182.0,5657.0,179.8483,180.8678,179.4721,180.1551,5657.0
2021-08-12 10:00:00,181.52,181.9,180.33,181.7,3781.0,179.68,180.0562,178.5021,179.8582,3781.0
2021-08-12 10:30:00,181.59,181.59,180.57,181.19,3700.0,179.7493,179.7493,178.7396,179.3533,3700.0
2021-08-12 11:00:00,181.02,181.02,179.66,180.01,6862.0,179.1851,179.1851,177.8389,178.1853,6862.0
2021-08-12 11:30:00,180.01,180.19,179.71,180.12,3905.0,178.1853,178.3635,177.8884,178.2942,3905.0
2021-08-12 12:00:00,180.45,180.74,180.41,180.53,3829.0,178.6208,178.9079,178.5813,178.7,3829.0
2021-08-12 12:30:00,180.53,181.57,180.53,181.43,3079.0,178.7,179.7295,178.7,179.5909,3079.0
2021-08-12 13:00:00,181.54,182.08,181.5,181.7,4505.0,179.6998,180.2343,179.6602,179.8582,4505.0
2021-08-12 13:30:00,181.76,182.08,181.03,181.55,19811.0,179.9176,180.2343,179.195,179.7097,19811.0
2021-08-12 14:00:00,181.71,181.85,181.55,181.62,2598.0,179.8681,180.0067,179.7097,179.779,2598.0
2021-08-12 14:30:00,181.62,182.02,181.33,181.33,5248.0,179.779,180.1749,179.4919,179.4919,5248.0
2021-08-12 15:00:00,181.19,182.02,181.19,181.74,5470.0,179.3533,180.1749,179.3533,179.8978,5470.0
2021-08-12 15:30:00,181.65,182.15,181.55,181.75,21368.0,179.8087,180.3036,179.7097,179.9077,21368.0
2021-08-13 09:30:00,182.81,182.84,181.77,182.21,2813.0,180.9569,180.9866,179.9275,180.363,2813.0
2021-08-13 10:00:00,181.86,182.13,181.14,181.58,9573.0,180.0166,180.2838,179.3039,179.7394,9573.0
2021-08-13 10:30:00,181.73,181.91,180.84,181.03,9428.0,179.8879,180.0661,179.0069,179.195,9428.0
2021-08-13 11:00:00,181.05,182.42,181.05,182.13,16626.0,179.2148,180.5709,179.2148,180.2838,16626.0
2021-08-13 11:30:00,182.19,182.41,182.03,182.24,5759.0,180.3432,180.561,180.1848,180.3927,5759.0
2021-08-13 12:00:00,182.12,182.27,181.61,181.83,3957.0,180.2739,180.4224,179.7691,179.9869,3957.0
2021-08-13 12:30:00,181.75,182.2,181.6,182.08,6484.0,179.9077,180.3531,179.7592,180.2343,6484.0
2021-08-13 13:00:00,181.78,182.16,181.52,182.16,2800.0,179.9374,180.3135,179.68,180.3135,2800.0
2021-08-13 13:30:00,182.02,182.27,182.0,182.27,3039.0,180.1749,180.4224,180.1551,180.4224,3039.0
2021-08-13 14:00:00,182.54,182.64,182.17,182.44,7296.0,180.6897,180.7887,180.3234,180.5907,7296.0
2021-08-13 14:30:00,182.29,182.4,181.82,182.05,5646.0,180.4422,180.5511,179.977,180.2046,5646.0
2021-08-13 15:00:00,181.81,182.17,181.76,181.96,7162.0,179.9671,180.3234,179.9176,180.1155,7162.0
2021-08-13 15:30:00,181.96,182.23,181.64,182.03,28293.0,180.1155,180.3828,179.7988,180.1848,28293.0
2021-08-16 09:30:00,181.5,182.71,180.05,182.03,5002.0,179.6602,180.8579,178.2249,180.1848,5002.0
2021-08-16 10:00:00,181.88,184.62,181.87,184.55,12704.0,180.0364,182.7486,180.0265,182.6793,12704.0
2021-08-16 10:30:00,184.54,185.49,184.52,184.78,10441.0,182.6694,183.6098,182.6496,182.907,10441.0
2021-08-16 11:00:00,184.91,185.2,184.62,184.83,6821.0,183.0356,183.3227,182.7486,182.9565,6821.0
2021-08-16 11:30:00,184.75,185.03,184.49,184.53,4600.0,182.8773,183.1544,182.6199,182.6595,4600.0
2021-08-16 12:00:00,184.53,184.53,183.9,184.05,5785.0,182.6595,182.6595,182.0359,182.1844,5785.0
2021-08-16 12:30:00,184.04,184.49,183.65,184.42,4386.0,182.1745,182.6199,181.7884,182.5506,4386.0
2021-08-16 13:00:00,184.27,185.31,184.27,185.05,3800.0,182.4021,183.4316,182.4021,183.1742,3800.0
2021-08-16 13:30:00,185.06,185.1,184.42,184.44,24044.0,183.1841,183.2237,182.5506,182.5704,24044.0
2021-08-16 14:00:00,184.52,184.77,183.66,183.67,6478.0,182.6496,182.8971,181.7983,181.8082,6478.0
2021-08-16 14:30:00,183.66,184.23,183.45,183.81,6749.0,181.7983,182.3625,181.5904,181.9468,6749.0
2021-08-16 15:00:00,183.83,183.94,183.22,183.28,9165.0,181.9666,182.0755,181.3628,181.4222,9165.0
2021-08-16 15:30:00,183.31,183.33,182.62,183.11,29595.0,181.4519,181.4717,180.7689,181.2539,29595.0
2021-08-17 09:30:00,182.67,184.24,181.86,183.46,6321.0,180.8183,182.3724,180.0166,181.6003,6321.0
2021-08-17 10:00:00,183.46,184.13,182.61,183.98,3717.0,181.6003,182.2635,180.759,182.1151,3717.0
2021-08-17 10:30:00,183.91,184.08,181.91,181.91,41154.0,182.0458,182.2141,180.0661,180.0661,41154.0
2021-08-17 11:00:00,182.12,182.12,179.31,179.45,7210.0,180.2739,180.2739,177.4924,177.631,7210.0
2021-08-17 11:30:00,179.69,179.91,179.16,179.59,8687.0,177.8686,178.0863,177.3439,177.7696,8687.0
2021-08-17 12:00:00,179.72,180.32,179.35,180.32,5497.0,177.8982,178.4922,177.532,178.4922,5497.0
2021-08-17 12:30:00,179.78,179.96,178.9,178.9,14764.0,177.9576,178.1358,177.0866,177.0866,14764.0
2021-08-17 13:00:00,178.85,180.13,178.78,180.12,5664.0,177.0371,178.3041,176.9678,178.2942,5664.0
2021-08-17 13:30:00,180.12,180.32,179.55,180.23,5459.0,178.2942,178.4922,177.73,178.4031,5459.0
2021-08-17 14:00:00,180.32,180.57,180.19,180.25,3200.0,178.4922,178.7396,178.3635,178.4229,3200.0
2021-08-17 14:30:00,180.27,181.13,180.01,181.13,6696.0,178.4427,179.294,178.1853,179.294,6696.0
2021-08-17 15:00:00,181.17,181.62,180.96,181.5,5841.0,179.3336,179.779,179.1257,179.6602,5841.0
2021-08-17 15:30:00,181.51,181.63,180.69,181.18,13843.0,179.6701,179.7889,178.8584,179.3435,13843.0
2021-08-18 09:30:00,180.05,181.37,179.3,181.37,6097.0,178.2249,179.5315,177.4825,179.5315,6097.0
2021-08-18 10:00:00,181.37,181.37,180.06,180.49,5677.0,179.5315,179.5315,178.2348,178.6604,5677.0
2021-08-18 10:30:00,180.68,180.81,180.16,180.43,9590.0,178.8485,178.9772,178.3338,178.6011,9590.0
2021-08-18 11:00:00,180.31,181.19,179.6,180.2,8640.0,178.4823,179.3533,177.7795,178.3734,8640.0
2021-08-18 11:30:00,180.1,180.55,179.58,179.59,5058.0,178.2744,178.7198,177.7597,177.7696,5058.0
2021-08-18 12:00:00,179.29,179.85,179.29,179.76,9216.0,177.4726,178.0269,177.4726,177.9378,9216.0
2021-08-18 12:30:00,179.75,180.02,179.67,179.94,15256.0,177.9279,178.1952,177.8488,178.116,15256.0
2021-08-18 13:00:00,179.82,180.2,179.74,180.13,4402.0,177.9972,178.3734,177.918,178.3041,4402.0
2021-08-18 13:30:00,180.1,180.32,180.01,180.32,4969.0,178.2744,178.4922,178.1853,178.4922,4969.0
2021-08-18 14:00:00,180.39,180.96,179.56,180.11,5323.0,178.5615,179.1257,177.7399,178.2843,5323.0
2021-08-18 14:30:00,180.07,180.23,179.56,180.23,8008.0,178.2447,178.4031,177.7399,178.4031,8008.0
2021-08-18 15:00:00,180.14,180.53,179.56,179.56,11482.0,178.314,178.7,177.7399,177.7399,11482.0
2021-08-18 15:30:00,179.55,179.55,178.74,179.49,80073.0,177.73,177.73,176.9282,177.6706,80073.0
2021-08-19 09:30:00,177.12,178.21,175.99,177.14,23548.0,175.3246,176.4036,174.2061,175.3444,23548.0
2021-08-19 10:00:00,176.68,178.21,176.47,177.51,6919.0,174.8891,176.4036,174.6812,175.7107,6919.0
2021-08-19 10:30:00,177.3,177.38,176.23,177.01,6207.0,175.5028,175.582,174.4436,175.2157,6207.0
2021-08-19 11:00:00,177.03,177.18,176.13,176.9,16439.0,175.2355,175.384,174.3446,175.1068,16439.0
2021-08-19 11:30:00,177.13,178.68,177.01,178.68,5980.0,175.3345,176.8688,175.2157,176.8688,5980.0
2021-08-19 12:00:00,178.61,178.77,177.81,178.18,5180.0,176.7995,176.9579,176.0076,176.3739,5180.0
2021-08-19 12:30:00,178.13,178.25,177.29,177.9,4861.0,176.3244,176.4432,175.4929,176.0967,4861.0
2021-08-19 13:00:00,177.87,177.88,177.29,177.41,3406.0,176.067,176.0769,175.4929,175.6117,3406.0
2021-08-19 13:30:00,177.28,178.16,177.04,177.43,4504.0,175.483,176.3541,175.2454,175.6315,4504.0
2021-08-19 14:00:00,177.57,177.85,177.29,177.29,5392.0,175.77,176.0472,175.4929,175.4929,5392.0
2021-08-19 14:30:00,176.88,177.71,176.88,177.63,5057.0,175.087,175.9086,175.087,175.8294,5057.0
2021-08-19 15:00:00,177.75,178.39,177.55,178.38,4405.0,175.9482,176.5817,175.7502,176.5718,4405.0
2021-08-19 15:30:00,178.36,178.43,177.48,177.83,16033.0,176.552,176.6213,175.681,176.0274,16033.0
2021-08-20 09:30:00,177.26,178.83,175.4,178.69,3458.0,175.4632,177.0173,173.622,176.8787,3458.0
2021-08-20 10:00:00,178.55,179.2,178.19,178.95,3911.0,176.7401,177.3835,176.3838,177.1361,3911.0
2021-08-20 10:30:00,178.95,179.94,178.81,179.25,10370.0,177.1361,178.116,176.9975,177.433,10370.0
2021-08-20 11:00:00,179.24,179.84,179.13,179.8,4712.0,177.4231,178.017,177.3142,177.9774,4712.0
2021-08-20 11:30:00,179.67,180.46,179.67,180.42,3814.0,177.8488,178.6307,177.8488,178.5912,3814.0
2021-08-20 12:00:00,180.52,180.93,180.23,180.7,5000.0,178.6901,179.096,178.4031,178.8683,5000.0
2021-08-20 12:30:00,180.81,181.34,180.71,180.87,2348.0,178.9772,179.5018,178.8782,179.0366,2348.0
2021-08-20 13:00:00,181.04,181.16,180.79,180.79,2307.0,179.2049,179.3237,178.9574,178.9574,2307.0
2021-08-20 13:30:00,180.7,180.7,180.31,180.48,5010.0,178.8683,178.8683,178.4823,178.6505,5010.0
2021-08-20 14:00:00,180.5,180.9,180.33,180.54,2734.0,178.6703,179.0663,178.5021,178.7099,2734.0
2021-08-20 14:30:00,180.57,180.57,180.28,180.49,3243.0,178.7396,178.7396,178.4526,178.6604,3243.0
2021-08-20 15:00:00,180.61,180.83,180.3,180.83,5503.0,178.7792,178.997,178.4724,178.997,5503.0
2021-08-20 15:30:00,180.77,181.53,180.56,181.08,26219.0,178.9376,179.6899,178.7297,179.2445,26219.0
2021-08-23 09:30:00,182.14,183.25,182.01,182.55,19043.0,180.2937,181.3925,180.165,180.6996,19043.0
2021-08-23 10:00:00,182.54,183.03,181.91,181.99,20247.0,180.6897,181.1747,180.0661,180.1452,20247.0
2021-08-23 10:30:00,182.38,182.81,181.8,182.81,3989.0,180.5313,180.9569,179.9572,180.9569,3989.0
2021-08-23 11:00:00,182.71,183.51,182.7,183.27,4073.0,180.8579,181.6498,180.848,181.4123,4073.0
2021-08-23 11:30:00,182.97,183.6,182.82,183.47,4029.0,181.1153,181.7389,180.9668,181.6102,4029.0
2021-08-23 12:00:00,183.7,183.73,183.39,183.65,2800.0,181.8379,181.8676,181.531,181.7884,2800.0
2021-08-23 12:30:00,183.74,184.43,183.74,184.3,9452.0,181.8775,182.5605,181.8775,182.4318,9452.0
2021-08-23 13:00:00,184.41,184.64,184.29,184.29,3857.0,182.5407,182.7684,182.4219,182.4219,3857.0
2021-08-23 13:30:00,184.45,184.64,184.26,184.37,4124.0,182.5803,182.7684,182.3922,182.5011,4124.0
2021-08-23 14:00:00,184.73,184.92,184.4,184.4,4648.0,182.8575,183.0455,182.5308,182.5308,4648.0
2021-08-23 14:30:00,184.4,184.77,184.33,184.53,5475.0,182.5308,182.8971,182.4615,182.6595,5475.0
2021-08-23 15:00:00,184.56,185.17,184.46,184.99,10920.0,182.6892,183.293,182.5902,183.1148,10920.0
2021-08-23 15:30:00,184.96,184.97,184.01,184.03,30879.0,183.0851,183.095,182.1448,182.1646,30879.0
2021-08-24 09:30:00,185.28,185.81,184.0,185.81,2622.0,183.4019,183.9265,182.1349,183.9265,2622.0
2021-08-24 10:00:00,185.63,186.21,184.63,185.92,3195.0,183.7483,184.3225,182.7585,184.0354,3195.0
2021-08-24 10:30:00,185.92,186.67,185.92,186.62,4096.0,184.0354,184.7778,184.0354,184.7283,4096.0
2021-08-24 11:00:00,186.68,188.19,186.56,188.16,9272.0,184.7877,186.2824,184.6689,186.2527,9272.0
2021-08-24 11:30:00,187.77,188.14,187.42,187.82,9478.0,185.8667,186.2329,185.5202,185.9161,9478.0
2021-08-24 12:00:00,187.82,187.86,187.28,187.35,8971.0,185.9161,185.9557,185.3816,185.4509,8971.0
2021-08-24 12:30:00,187.42,187.5,187.25,187.25,5481.0,185.5202,185.5994,185.3519,185.3519,5481.0
2021-08-24 13:00:00,187.34,187.87,187.16,187.87,5782.0,185.441,185.9656,185.2628,185.9656,5782.0
2021-08-24 13:30:00,187.87,188.04,187.86,187.88,9432.0,185.9656,186.1339,185.9557,185.9755,9432.0
2021-08-24 14:00:00,187.95,188.03,187.44,187.68,6094.0,186.0448,186.124,185.54,185.7776,6094.0
2021-08-24 14:30:00,187.66,188.0,187.54,187.69,4786.0,185.7578,186.0943,185.639,185.7875,4786.0
2021-08-24 15:00:00,187.61,187.61,185.68,185.68,10994.0,185.7083,185.7083,183.7978,183.7978,10994.0
2021-08-24 15:30:00,185.59,185.76,185.11,185.75,22928.0,183.7087,183.877,183.2336,183.8671,22928.0
2021-08-25 09:30:00,185.39,187.17,185.39,187.17,2118.0,183.5108,185.2727,183.5108,185.2727,2118.0
2021-08-25 10:00:00,187.17,187.81,186.93,187.25,3100.0,185.2727,185.9062,185.0352,185.3519,3100.0
2021-08-25 10:30:00,187.76,188.05,187.45,187.8,2386.0,185.8568,186.1438,185.5499,185.8963,2386.0
2021-08-25 11:00:00,187.69,188.16,187.5,188.1,4468.0,185.7875,186.2527,185.5994,186.1933,4468.0
2021-08-25 11:30:00,188.19,188.68,187.71,188.68,5373.0,186.2824,186.7674,185.8073,186.7674,5373.0
2021-08-25 12:00:00,188.71,188.73,187.8,187.8,7262.0,186.7971,186.8169,185.8963,185.8963,7262.0
2021-08-25 12:30:00,188.0,188.07,187.54,188.03,2800.0,186.0943,186.1636,185.639,186.124,2800.0
2021-08-25 13:00:00,187.85,188.1,187.62,188.09,1567.0,185.9458,186.1933,185.7182,186.1834,1567.0
2021-08-25 13:30:00,188.17,188.38,187.49,187.81,5400.0,186.2626,186.4705,185.5895,185.9062,5400.0
2021-08-25 14:00:00,187.71,188.22,187.71,188.22,5137.0,185.8073,186.3121,185.8073,186.3121,5137.0
2021-08-25 14:30:00,188.1,188.1,187.26,187.45,3079.0,186.1933,186.1933,185.3618,185.5499,3079.0
2021-08-25 15:00:00,187.45,187.6,186.72,187.07,4254.0,185.5499,185.6984,184.8273,185.1737,4254.0
2021-08-25 15:30:00,187.14,187.36,186.86,187.31,14033.0,185.243,185.4608,184.9659,185.4113,14033.0
2021-08-26 09:30:00,187.58,187.58,186.63,187.09,2866.0,185.6786,185.6786,184.7382,185.1935,2866.0
2021-08-26 10:00:00,187.84,188.08,187.06,187.19,6918.0,185.9359,186.1735,185.1638,185.2925,6918.0
2021-08-26 10:30:00,187.45,187.56,185.57,186.46,9258.0,185.5499,185.6588,183.689,184.5699,9258.0
2021-08-26 11:00:00,186.56,187.61,186.24,187.1,5820.0,184.6689,185.7083,184.3522,185.2034,5820.0
2021-08-26 11:30:00,187.1,187.16,186.57,187.11,2764.0,185.2034,185.2628,184.6788,185.2133,2764.0
2021-08-26 12:00:00,186.89,187.07,186.4,187.07,3947.0,184.9956,185.1737,184.5105,185.1737,3947.0
2021-08-26 12:30:00,186.98,187.63,186.97,187.59,5178.0,185.0847,185.7281,185.0748,185.6885,5178.0
2021-08-26 13:00:00,187.53,187.57,187.0,187.03,2466.0,185.6291,185.6687,185.1045,185.1342,2466.0
2021-08-26 13:30:00,187.03,187.5,187.0,187.31,3783.0,185.1342,185.5994,185.1045,185.4113,3783.0
2021-08-26 14:00:00,187.39,187.39,186.51,186.55,9411.0,185.4905,185.4905,184.6194,184.659,9411.0
2021-08-26 14:30:00,186.54,186.59,185.44,185.46,23233.0,184.6491,184.6986,183.5603,183.5801,23233.0
2021-08-26 15:00:00,185.31,186.19,185.28,186.08,7600.0,183.4316,184.3027,183.4019,184.1938,7600.0
2021-08-26 15:30:00,185.98,186.02,185.1,185.35,33006.0,184.0948,184.1344,183.2237,183.4712,33006.0
2021-08-27 09:30:00,184.64,186.88,184.07,185.9,17023.0,182.7684,184.9857,182.2042,184.0156,17023.0
2021-08-27 10:00:00,185.86,186.72,184.96,185.12,11390.0,183.976,184.8273,183.0851,183.2435,11390.0
2021-08-27 10:30:00,185.28,186.61,185.04,186.53,10934.0,183.4019,184.7184,183.1643,184.6392,10934.0
2021-08-27 11:00:00,186.62,187.05,186.24,186.53,12512.0,184.7283,185.1539,184.3522,184.6392,12512.0
2021-08-27 11:30:00,186.51,187.25,186.26,187.08,8635.0,184.6194,185.3519,184.372,185.1836,8635.0
2021-08-27 12:00:00,187.14,187.26,186.76,187.26,9419.0,185.243,185.3618,184.8669,185.3618,9419.0
2021-08-27 12:30:00,187.35,187.45,186.98,187.23,7118.0,185.4509,185.5499,185.0847,185.3321,7118.0
2021-08-27 13:00:00,187.23,188.14,187.23,187.87,6289.0,185.3321,186.2329,185.3321,185.9656,6289.0
2021-08-27 13:30:00,187.81,188.05,187.76,188.05,4221.0,185.9062,186.1438,185.8568,186.1438,4221.0
2021-08-27 14:00:00,187.94,188.5,187.67,188.49,7450.0,186.0349,186.5893,185.7677,186.5794,7450.0
2021-08-27 14:30:00,188.56,188.83,188.27,188.38,5507.0,186.6486,186.9159,186.3616,186.4705,5507.0
2021-08-27 15:00:00,188.43,188.65,188.12,188.19,4231.0,186.52,186.7377,186.2131,186.2824,4231.0
2021-08-27 15:30:00,188.23,188.45,187.47,187.96,32805.0,186.322,186.5398,185.5697,186.0547,32805.0
2021-08-30 09:30:00,189.16,189.16,186.1,188.32,2250.0,187.2426,187.2426,184.2136,186.4111,2250.0
2021-08-30 10:00:00,187.99,188.42,187.94,188.33,3304.0,186.0844,186.5101,186.0349,186.421,3304.0
2021-08-30 10:30:00,188.51,188.69,188.32,188.37,3915.0,186.5991,186.7773,186.4111,186.4606,3915.0
2021-08-30 11:00:00,188.37,188.95,188.22,188.8,3500.0,186.4606,187.0347,186.3121,186.8862,3500.0
2021-08-30 11:30:00,188.69,188.81,188.35,188.63,1830.0,186.7773,186.8961,186.4408,186.7179,1830.0
2021-08-30 12:00:00,188.64,188.64,188.04,188.5,9090.0,186.7278,186.7278,186.1339,186.5893,9090.0
2021-08-30 12:30:00,188.55,188.56,188.18,188.22,1998.0,186.6387,186.6486,186.2725,186.3121,1998.0
2021-08-30 13:00:00,188.31,188.43,188.21,188.43,2251.0,186.4012,186.52,186.3022,186.52,2251.0
2021-08-30 13:30:00,188.45,188.46,188.17,188.17,3757.0,186.5398,186.5497,186.2626,186.2626,3757.0
2021-08-30 14:00:00,188.2,188.37,187.32,187.41,8847.0,186.2923,186.4606,185.4212,185.5103,8847.0
2021-08-30 14:30:00,187.41,187.62,187.22,187.22,4807.0,185.5103,185.7182,185.3222,185.3222,4807.0
2021-08-30 15:00:00,187.29,187.3,186.38,186.39,10137.0,185.3915,185.4014,184.4907,184.5006,10137.0
2021-08-30 15:30:00,186.56,186.73,185.49,185.54,39424.0,184.6689,184.8372,183.6098,183.6593,39424.0
2021-08-31 09:30:00,185.09,185.83,183.48,183.52,17331.0,183.2138,183.9463,181.6201,181.6597,17331.0
2021-08-31 10:00:00,183.88,184.46,181.89,182.22,5957.0,182.0161,182.5902,180.0463,180.3729,5957.0
2021-08-31 10:30:00,181.85,183.08,181.13,182.73,6038.0,180.0067,181.2242,179.294,180.8777,6038.0
2021-08-31 11:00:00,182.95,184.61,182.94,184.47,4069.0,181.0955,182.7387,181.0856,182.6001,4069.0
2021-08-31 11:30:00,184.48,185.9,184.41,185.89,10784.0,182.61,184.0156,182.5407,184.0057,10784.0
2021-08-31 12:00:00,186.27,186.27,185.71,185.72,2154.0,184.3819,184.3819,183.8275,183.8374,2154.0
2021-08-31 12:30:00,185.71,185.8,185.6,185.65,1707.0,183.8275,183.9166,183.7186,183.7681,1707.0
2021-08-31 13:00:00,185.52,185.9,185.52,185.67,2149.0,183.6395,184.0156,183.6395,183.7879,2149.0
2021-08-31 13:30:00,185.66,185.94,185.58,185.94,5768.0,183.778,184.0552,183.6988,184.0552,5768.0
2021-08-31 14:00:00,185.97,186.18,185.8,186.02,5846.0,184.0849,184.2928,183.9166,184.1344,5846.0
2021-08-31 14:30:00,186.01,186.05,185.48,185.56,3852.0,184.1245,184.1641,183.5999,183.6791,3852.0
2021-08-31 15:00:00,185.52,185.79,184.69,184.78,16745.0,183.6395,183.9067,182.8179,182.907,16745.0
2021-08-31 15:30:00,184.69,185.01,183.86,184.53,36629.0,182.8179,183.1346,181.9963,182.6595,36629.0
2021-09-01 09:30:00,185.06,185.06,180.11,180.37,18441.0,183.1841,183.1841,178.2843,178.5417,18441.0
2021-09-01 10:00:00,180.67,181.7,180.57,181.28,15201.0,178.8386,179.8582,178.7396,179.4424,15201.0
2021-09-01 10:30:00,181.43,182.52,180.84,180.84,6795.0,179.5909,180.6699,179.0069,179.0069,6795.0
2021-09-01 11:00:00,180.89,181.09,180.19,180.6,12825.0,179.0564,179.2544,178.3635,178.7693,12825.0
2021-09-01 11:30:00,180.66,181.14,180.27,180.31,10530.0,178.8287,179.3039,178.4427,178.4823,10530.0
2021-09-01 12:00:00,180.31,180.71,180.03,180.26,5913.0,178.4823,178.8782,178.2051,178.4328,5913.0
2021-09-01 12:30:00,180.15,180.83,180.14,180.69,7650.0,178.3239,178.997,178.314,178.8584,7650.0
2021-09-01 13:00:00,180.69,180.71,180.51,180.69,8597.0,178.8584,178.8782,178.6802,178.8584,8597.0
2021-09-01 13:30:00,180.74,180.84,180.42,180.52,11080.0,178.9079,179.0069,178.5912,178.6901,11080.0
2021-09-01 14:00:00,180.6,180.89,180.52,180.79,10788.0,178.7693,179.0564,178.6901,178.9574,10788.0
2021-09-01 14:30:00,180.75,181.0,180.52,180.95,6408.0,178.9178,179.1653,178.6901,179.1158,6408.0
2021-09-01 15:00:00,181.0,181.31,180.52,180.59,14708.0,179.1653,179.4721,178.6901,178.7594,14708.0
2021-09-01 15:30:00,180.52,181.04,180.52,180.98,94241.0,178.6901,179.2049,178.6901,179.1455,94241.0
2021-09-02 09:30:00,182.5,182.5,178.82,178.83,6160.0,180.6501,180.6501,177.0074,177.0173,6160.0
2021-09-02 10:00:00,178.89,181.11,178.82,180.95,31057.0,177.0767,179.2742,177.0074,179.1158,31057.0
2021-09-02 10:30:00,181.08,181.36,180.26,180.4,10871.0,179.2445,179.5216,178.4328,178.5714,10871.0
2021-09-02 11:00:00,180.35,180.99,180.35,180.93,7278.0,178.5219,179.1554,178.5219,179.096,7278.0
2021-09-02 11:30:00,180.91,182.34,180.91,182.34,7524.0,179.0762,180.4917,179.0762,180.4917,7524.0
2021-09-02 12:00:00,182.41,182.45,181.65,181.74,5451.0,180.561,180.6006,179.8087,179.8978,5451.0
2021-09-02 12:30:00,181.54,181.57,180.85,180.85,22850.0,179.6998,179.7295,179.0168,179.0168,22850.0
2021-09-02 13:00:00,180.71,180.71,179.92,179.93,6605.0,178.8782,178.8782,178.0962,178.1061,6605.0
2021-09-02 13:30:00,179.84,179.85,179.42,179.47,4538.0,178.017,178.0269,177.6013,177.6508,4538.0
2021-09-02 14:00:00,179.46,179.46,178.51,178.71,8014.0,177.6409,177.6409,176.7005,176.8985,8014.0
2021-09-02 14:30:00,178.82,179.88,178.81,179.83,8243.0,177.0074,178.0566,176.9975,178.0071,8243.0
2021-09-02 15:00:00,179.86,179.92,179.22,179.34,9368.0,178.0368,178.0962,177.4033,177.5221,9368.0
2021-09-02 15:30:00,179.53,180.24,179.43,179.83,30145.0,177.7102,178.413,177.6112,178.0071,30145.0
2021-09-03 09:30:00,179.44,179.44,178.42,178.45,3932.0,177.6211,177.6211,176.6114,176.6411,3932.0
2021-09-03 10:00:00,178.42,179.03,177.57,177.99,10234.0,176.6114,177.2152,175.77,176.1858,10234.0
2021-09-03 10:30:00,177.81,178.64,176.98,178.5,15794.0,176.0076,176.8292,175.186,176.6906,15794.0
2021-09-03 11:00:00,178.59,178.59,177.21,177.47,5205.0,176.7797,176.7797,175.4137,175.6711,5205.0
2021-09-03 11:30:00,177.73,178.01,177.41,177.49,3600.0,175.9284,176.2056,175.6117,175.6909,3600.0
2021-09-03 12:00:00,177.49,177.52,177.06,177.23,3631.0,175.6909,175.7206,175.2652,175.4335,3631.0
2021-09-03 12:30:00,177.2,177.43,177.07,177.43,3200.0,175.4038,175.6315,175.2751,175.6315,3200.0
2021-09-03 13:00:00,177.72,178.48,177.64,178.42,2650.0,175.9185,176.6708,175.8393,176.6114,2650.0
2021-09-03 13:30:00,178.42,178.87,178.03,178.27,5259.0,176.6114,177.0569,176.2254,176.4629,5259.0
2021-09-03 14:00:00,178.37,178.37,177.8,177.91,5042.0,176.5619,176.5619,175.9977,176.1066,5042.0
2021-09-03 14:30:00,177.83,178.27,177.76,178.03,3500.0,176.0274,176.4629,175.9581,176.2254,3500.0
2021-09-03 15:00:00,178.04,178.21,177.24,177.27,8304.0,176.2353,176.4036,175.4434,175.4731,8304.0
2021-09-03 15:30:00,177.4,177.42,176.98,177.1,51016.0,175.6018,175.6216,175.186,175.3048,51016.0
2021-09-07 09:30:00,176.03,177.76,176.03,177.31,5339.0,174.2457,175.9581,174.2457,175.5127,5339.0
2021-09-07 10:00:00,177.83,177.92,176.61,176.62,8188.0,176.0274,176.1165,174.8198,174.8297,8188.0
2021-09-07 10:30:00,176.49,176.56,175.62,176.16,11176.0,174.701,174.7703,173.8398,174.3743,11176.0
2021-09-07 11:00:00,176.22,176.29,174.69,175.48,7273.0,174.4337,174.503,172.9192,173.7012,7273.0
2021-09-07 11:30:00,175.48,175.65,174.39,174.74,6439.0,173.7012,173.8695,172.6223,172.9687,6439.0
2021-09-07 12:00:00,174.76,175.51,174.59,174.65,3557.0,172.9885,173.7309,172.8203,172.8796,3557.0
2021-09-07 12:30:00,174.65,174.71,174.38,174.59,11455.0,172.8796,172.939,172.6124,172.8203,11455.0
2021-09-07 13:00:00,174.65,175.16,174.64,174.64,5194.0,172.8796,173.3845,172.8697,172.8697,5194.0
2021-09-07 13:30:00,174.79,175.59,174.63,175.53,6046.0,173.0182,173.8101,172.8598,173.7507,6046.0
2021-09-07 14:00:00,175.3,175.36,174.62,174.71,3298.0,173.5231,173.5824,172.8499,172.939,3298.0
2021-09-07 14:30:00,174.7,174.98,174.43,174.63,9702.0,172.9291,173.2063,172.6619,172.8598,9702.0
2021-09-07 15:00:00,174.63,175.02,174.39,174.39,5994.0,172.8598,173.2459,172.6223,172.6223,5994.0
2021-09-07 15:30:00,174.39,174.39,173.5,173.83,25947.0,172.6223,172.6223,171.7413,172.068,25947.0
2021-09-08 09:30:00,172.79,174.04,172.79,173.76,9489.0,171.0385,172.2758,171.0385,171.9987,9489.0
2021-09-08 10:00:00,173.88,174.43,172.47,172.47,12009.0,172.1174,172.6619,170.7217,170.7217,12009.0
2021-09-08 10:30:00,172.37,172.71,171.32,172.38,11096.0,170.6228,170.9593,169.5834,170.6327,11096.0
2021-09-08 11:00:00,172.56,173.05,172.2,172.41,6295.0,170.8108,171.2959,170.4545,170.6623,6295.0
2021-09-08 11:30:00,172.42,172.43,171.84,172.26,5358.0,170.6722,170.6821,170.0981,170.5139,5358.0
2021-09-08 12:00:00,172.22,173.85,171.88,173.79,29983.0,170.4743,172.0878,170.1377,172.0284,29983.0
2021-09-08 12:30:00,173.78,173.87,173.44,173.64,12011.0,172.0185,172.1075,171.6819,171.8799,12011.0
2021-09-08 13:00:00,173.59,174.46,173.31,174.22,18404.0,171.8304,172.6916,171.5532,172.454,18404.0
2021-09-08 13:30:00,174.23,174.23,173.29,173.5,8520.0,172.4639,172.4639,171.5334,171.7413,8520.0
2021-09-08 14:00:00,173.49,173.9,172.76,172.76,7500.0,171.7314,172.1372,171.0088,171.0088,7500.0
2021-09-08 14:30:00,172.86,173.85,172.74,173.33,11564.0,171.1078,172.0878,170.989,171.573,11564.0
2021-09-08 15:00:00,173.33,173.71,172.96,173.18,10871.0,171.573,171.9492,171.2068,171.4245,10871.0
2021-09-08 15:30:00,173.06,173.23,172.37,172.44,44719.0,171.3058,171.474,170.6228,170.692,44719.0
2021-09-09 09:30:00,172.0,173.74,171.89,173.74,12104.0,170.2565,171.9789,170.1476,171.9789,12104.0
2021-09-09 10:00:00,173.76,176.48,173.76,176.21,8739.0,171.9987,174.6911,171.9987,174.4238,8739.0
2021-09-09 10:30:00,176.58,177.76,176.43,177.28,17336.0,174.7901,175.9581,174.6416,175.483,17336.0
2021-09-09 11:00:00,177.32,177.32,174.54,174.55,13124.0,175.5226,175.5226,172.7708,172.7807,13124.0
2021-09-09 11:30:00,174.56,175.76,174.55,175.76,9252.0,172.7906,173.9784,172.7807,173.9784,9252.0
2021-09-09 12:00:00,175.89,175.9,174.78,174.83,3405.0,174.1071,174.117,173.0083,173.0578,3405.0
2021-09-09 12:30:00,174.76,174.99,174.24,174.55,4423.0,172.9885,173.2162,172.4738,172.7807,4423.0
2021-09-09 13:00:00,174.64,174.92,173.82,174.13,5802.0,172.8697,173.1469,172.0581,172.3649,5802.0
2021-09-09 13:30:00,174.2,174.2,173.48,173.48,4206.0,172.4342,172.4342,171.7215,171.7215,4206.0
2021-09-09 14:00:00,173.5,173.91,173.37,173.42,2404.0,171.7413,172.1471,171.6126,171.6621,2404.0
2021-09-09 14:30:00,173.44,173.61,172.92,173.29,4594.0,171.6819,171.8502,171.1672,171.5334,4594.0
2021-09-09 15:00:00,173.48,173.63,172.92,173.33,6772.0,171.7215,171.87,171.1672,171.573,6772.0
2021-09-09 15:30:00,173.32,174.09,172.81,172.85,19807.0,171.5631,172.3253,171.0583,171.0979,19807.0
2021-09-10 09:30:00,174.48,174.83,174.22,174.37,4373.0,172.7114,173.0578,172.454,172.6025,4373.0
2021-09-10 10:00:00,173.86,174.24,173.55,173.99,4233.0,172.0977,172.4738,171.7908,172.2263,4233.0
2021-09-10 10:30:00,174.0,174.66,173.6,174.52,3965.0,172.2362,172.8895,171.8403,172.751,3965.0
2021-09-10 11:00:00,174.54,174.7,174.25,174.69,3883.0,172.7708,172.9291,172.4837,172.9192,3883.0
2021-09-10 11:30:00,174.83,175.03,174.76,175.03,2029.0,173.0578,173.2558,172.9885,173.2558,2029.0
2021-09-10 12:00:00,175.02,175.5,175.0,175.5,2800.0,173.2459,173.721,173.2261,173.721,2800.0
2021-09-10 12:30:00,175.54,175.64,175.33,175.42,2994.0,173.7606,173.8596,173.5527,173.6418,2994.0
2021-09-10 13:00:00,175.47,175.95,175.47,175.74,4457.0,173.6913,174.1665,173.6913,173.9586,4457.0
2021-09-10 13:30:00,175.77,176.01,175.68,175.84,12625.0,173.9883,174.2259,173.8992,174.0576,12625.0
2021-09-10 14:00:00,175.79,175.98,174.83,174.83,13761.0,174.0081,174.1962,173.0578,173.0578,13761.0
2021-09-10 14:30:00,174.67,174.67,174.4,174.48,2100.0,172.8994,172.8994,172.6322,172.7114,2100.0
2021-09-10 15:00:00,174.48,174.48,173.93,173.94,4500.0,172.7114,172.7114,172.1669,172.1768,4500.0
2021-09-10 15:30:00,173.9,173.95,172.7,172.76,41854.0,172.1372,172.1867,170.9494,171.0088,41854.0
2021-09-13 09:30:00,173.72,173.72,171.75,172.23,5070.0,171.9591,171.9591,170.009,170.4842,5070.0
2021-09-13 10:00:00,172.06,172.43,170.69,171.69,5488.0,170.3159,170.6821,168.9598,169.9496,5488.0
2021-09-13 10:30:00,171.78,173.27,171.52,172.66,4818.0,170.0387,171.5136,169.7814,170.9098,4818.0
2021-09-13 11:00:00,172.65,172.87,171.17,171.59,22794.0,170.8999,171.1177,169.4349,169.8507,22794.0
2021-09-13 11:30:00,171.6,171.89,171.36,171.52,2970.0,169.8606,170.1476,169.623,169.7814,2970.0
2021-09-13 12:00:00,171.08,171.71,171.08,171.44,3692.0,169.3458,169.9694,169.3458,169.7022,3692.0
2021-09-13 12:30:00,171.21,171.5,170.31,170.41,2201.0,169.4745,169.7616,168.5836,168.6826,2201.0
2021-09-13 13:00:00,170.42,170.91,170.27,170.27,2590.0,168.6925,169.1776,168.544,168.544,2590.0
2021-09-13 13:30:00,170.18,170.46,170.12,170.31,3227.0,168.455,168.7321,168.3956,168.5836,3227.0
2021-09-13 14:00:00,170.5,170.51,169.39,169.87,6686.0,168.7717,168.7816,167.673,168.1481,6686.0
2021-09-13 14:30:00,170.03,170.65,169.95,170.65,5628.0,168.3065,168.9202,168.2273,168.9202,5628.0
2021-09-13 15:00:00,170.56,171.6,170.44,171.6,4692.0,168.8311,169.8606,168.7123,169.8606,4692.0
2021-09-13 15:30:00,171.49,173.08,171.36,172.75,32136.0,169.7517,171.3256,169.623,170.9989,32136.0
2021-09-14 09:30:00,173.69,174.29,172.29,172.29,7716.0,171.9294,172.5233,170.5436,170.5436,7716.0
2021-09-14 10:00:00,172.14,172.14,169.97,171.31,6801.0,170.3951,170.3951,168.2471,169.5735,6801.0
2021-09-14 10:30:00,171.07,171.2,169.91,169.91,9368.0,169.3359,169.4646,168.1877,168.1877,9368.0
2021-09-14 11:00:00,169.9,170.24,169.31,170.18,19908.0,168.1778,168.5143,167.5938,168.455,19908.0
2021-09-14 11:30:00,170.21,171.55,169.71,169.95,15651.0,168.4846,169.8111,167.9897,168.2273,15651.0
2021-09-14 12:00:00,169.95,170.51,169.95,170.18,3880.0,168.2273,168.7816,168.2273,168.455,3880.0
2021-09-14 12:30:00,170.21,170.32,169.97,170.06,4005.0,168.4846,168.5935,168.2471,168.3362,4005.0
2021-09-14 13:00:00,169.96,170.17,169.55,170.01,3909.0,168.2372,168.4451,167.8313,168.2867,3909.0
2021-09-14 13:30:00,170.08,170.25,169.94,170.14,5497.0,168.356,168.5242,168.2174,168.4154,5497.0
2021-09-14 14:00:00,170.14,170.5,169.45,169.5,7375.0,168.4154,168.7717,167.7324,167.7818,7375.0
2021-09-14 14:30:00,169.41,169.46,168.74,168.95,7361.0,167.6928,167.7423,167.0295,167.2374,7361.0
2021-09-14 15:00:00,168.87,169.57,168.82,169.23,13533.0,167.1582,167.8511,167.1087,167.5146,13533.0
2021-09-14 15:30:00,169.16,169.77,169.04,169.13,26035.0,167.4453,168.0491,167.3265,167.4156,26035.0
2021-09-15 09:30:00,169.14,171.12,168.97,171.12,3969.0,167.4255,169.3854,167.2572,169.3854,3969.0
2021-09-15 10:00:00,171.12,171.12,170.25,170.69,6934.0,169.3854,169.3854,168.5242,168.9598,6934.0
2021-09-15 10:30:00,170.69,170.82,169.65,169.74,6613.0,168.9598,169.0885,167.9303,168.0194,6613.0
2021-09-15 11:00:00,169.7,171.1,169.47,170.94,7502.0,167.9798,169.3656,167.7521,169.2072,7502.0
2021-09-15 11:30:00,170.96,170.99,170.21,170.44,7540.0,169.227,169.2567,168.4846,168.7123,7540.0
2021-09-15 12:00:00,170.34,170.54,169.89,170.37,4854.0,168.6133,168.8113,168.1679,168.643,4854.0
2021-09-15 12:30:00,170.27,170.33,169.89,170.14,5501.0,168.544,168.6034,168.1679,168.4154,5501.0
2021-09-15 13:00:00,170.01,170.47,169.99,170.3,22066.0,168.2867,168.742,168.2669,168.5737,22066.0
2021-09-15 13:30:00,170.3,171.17,169.95,171.08,23867.0,168.5737,169.4349,168.2273,169.3458,23867.0
2021-09-15 14:00:00,171.14,171.39,170.64,170.72,6249.0,169.4052,169.6527,168.9103,168.9895,6249.0
2021-09-15 14:30:00,170.67,170.67,169.85,169.85,7862.0,168.94,168.94,168.1283,168.1283,7862.0
2021-09-15 15:00:00,169.94,170.47,169.82,170.45,8377.0,168.2174,168.742,168.0986,168.7222,8377.0
2021-09-15 15:30:00,170.33,171.28,170.32,170.99,30910.0,168.6034,169.5438,168.5935,169.2567,30910.0
2021-09-16 09:30:00,171.58,171.62,170.61,170.91,3806.0,169.8408,169.8804,168.8806,169.1776,3806.0
2021-09-16 10:00:00,170.91,171.58,170.29,171.49,4400.0,169.1776,169.8408,168.5638,169.7517,4400.0
2021-09-16 10:30:00,171.48,171.72,170.79,170.94,4592.0,169.7418,169.9793,169.0588,169.2072,4592.0
2021-09-16 11:00:00,170.8,172.23,170.8,172.23,15801.0,169.0687,170.4842,169.0687,170.4842,15801.0
2021-09-16 11:30:00,172.43,173.3,172.39,173.3,5201.0,170.6821,171.5433,170.6426,171.5433,5201.0
2021-09-16 12:00:00,172.96,173.06,172.39,172.81,3510.0,171.2068,171.3058,170.6426,171.0583,3510.0
2021-09-16 12:30:00,172.9,174.11,172.88,173.54,7915.0,171.1474,172.3451,171.1276,171.7809,7915.0
2021-09-16 13:00:00,173.53,173.68,173.17,173.47,6136.0,171.771,171.9195,171.4146,171.7116,6136.0
2021-09-16 13:30:00,173.42,173.46,172.83,173.25,4520.0,171.6621,171.7017,171.0781,171.4938,4520.0
2021-09-16 14:00:00,173.21,173.9,173.21,173.51,5000.0,171.4542,172.1372,171.4542,171.7512,5000.0
2021-09-16 14:30:00,173.52,173.75,173.01,173.73,5112.0,171.7611,171.9888,171.2563,171.969,5112.0
2021-09-16 15:00:00,173.68,174.02,172.77,172.77,6987.0,171.9195,172.256,171.0187,171.0187,6987.0
2021-09-16 15:30:00,172.72,172.95,172.27,172.55,26427.0,170.9692,171.1969,170.5238,170.8009,26427.0
2021-09-17 09:30:00,171.4,171.4,168.4,168.96,19300.0,169.6626,169.6626,166.693,167.2473,19300.0
2021-09-17 10:00:00,169.19,170.58,168.66,168.97,10295.0,167.475,168.8509,166.9504,167.2572,10295.0
2021-09-17 10:30:00,168.85,169.66,168.65,169.0,10295.0,167.1384,167.9402,166.9405,167.2869,10295.0
2021-09-17 11:00:00,168.83,169.3,168.56,169.19,8010.0,167.1186,167.5839,166.8514,167.475,8010.0
2021-09-17 11:30:00,169.46,169.46,168.62,168.95,11647.0,167.7423,167.7423,166.9108,167.2374,11647.0
2021-09-17 12:00:00,169.02,169.04,168.05,168.5,10227.0,167.3067,167.3265,166.3465,166.792,10227.0
2021-09-17 12:30:00,168.49,169.17,168.27,168.8,10529.0,166.7821,167.4552,166.5643,167.0889,10529.0
2021-09-17 13:00:00,168.89,169.1,167.95,168.1,13573.0,167.178,167.3859,166.2476,166.396,13573.0
2021-09-17 13:30:00,167.97,168.04,166.79,166.79,9954.0,166.2674,166.3366,165.0993,165.0993,9954.0
2021-09-17 14:00:00,166.81,167.61,166.71,167.05,11553.0,165.1191,165.911,165.0201,165.3567,11553.0
2021-09-17 14:30:00,166.96,167.69,166.62,167.13,25223.0,165.2676,165.9902,164.931,165.4359,25223.0
2021-09-17 15:00:00,167.23,167.27,166.69,166.83,21580.0,165.5349,165.5745,165.0003,165.1389,21580.0
2021-09-17 15:30:00,166.84,170.78,166.82,169.84,150424.0,165.1488,169.0489,165.129,168.1184,150424.0
2021-09-20 09:30:00,165.69,168.88,163.79,168.88,14872.0,164.0105,167.1681,162.1297,167.1681,14872.0
2021-09-20 10:00:00,168.03,169.74,167.95,168.28,25183.0,166.3267,168.0194,166.2476,166.5742,25183.0
2021-09-20 10:30:00,168.12,169.18,167.56,168.52,11289.0,166.4158,167.4651,165.8615,166.8118,11289.0
2021-09-20 11:00:00,168.57,168.57,167.25,167.54,4589.0,166.8613,166.8613,165.5547,165.8417,4589.0
2021-09-20 11:30:00,167.56,167.56,167.09,167.09,2754.0,165.8615,165.8615,165.3963,165.3963,2754.0
2021-09-20 12:00:00,166.77,167.27,166.37,167.22,3504.0,165.0795,165.5745,164.6836,165.525,3504.0
2021-09-20 12:30:00,167.31,167.53,166.64,166.64,11015.0,165.614,165.8318,164.9508,164.9508,11015.0
2021-09-20 13:00:00,166.71,167.45,166.57,167.1,12349.0,165.0201,165.7526,164.8815,165.4062,12349.0
2021-09-20 13:30:00,167.03,167.86,166.99,167.27,35079.0,165.3369,166.1585,165.2973,165.5745,35079.0
2021-09-20 14:00:00,167.59,168.22,166.67,167.04,14273.0,165.8912,166.5148,164.9805,165.3468,14273.0
2021-09-20 14:30:00,167.03,167.65,166.72,167.22,9547.0,165.3369,165.9506,165.03,165.525,9547.0
2021-09-20 15:00:00,167.22,168.59,166.98,168.45,7902.0,165.525,166.8811,165.2874,166.7425,7902.0
2021-09-20 15:30:00,168.5,170.28,168.34,169.85,84483.0,166.792,168.5539,166.6336,168.1283,84483.0
2021-09-21 09:30:00,171.15,171.15,168.01,168.57,9450.0,169.4151,169.4151,166.3069,166.8613,9450.0
2021-09-21 10:00:00,169.24,169.97,169.12,169.9,9596.0,167.5245,168.2471,167.4057,168.1778,9596.0
2021-09-21 10:30:00,170.25,170.25,167.78,168.87,8427.0,168.5242,168.5242,166.0793,167.1582,8427.0
2021-09-21 11:00:00,168.71,169.07,168.19,168.46,11400.0,166.9999,167.3562,166.4851,166.7524,11400.0
2021-09-21 11:30:00,168.46,169.68,168.37,169.68,12107.0,166.7524,167.96,166.6633,167.96,12107.0
2021-09-21 12:00:00,169.64,170.36,169.25,170.36,7060.0,167.9204,168.6331,167.5344,168.6331,7060.0
2021-09-21 12:30:00,170.23,170.36,169.5,170.0,5384.0,168.5044,168.6331,167.7818,168.2768,5384.0
2021-09-21 13:00:00,170.18,170.5,169.91,170.48,23048.0,168.455,168.7717,168.1877,168.7519,23048.0
2021-09-21 13:30:00,170.38,170.44,169.83,169.83,14184.0,168.6529,168.7123,168.1085,168.1085,14184.0
2021-09-21 14:00:00,170.14,170.48,170.09,170.09,4572.0,168.4154,168.7519,168.3659,168.3659,4572.0
2021-09-21 14:30:00,170.15,170.65,170.15,170.38,8636.0,168.4253,168.9202,168.4253,168.6529,8636.0
2021-09-21 15:00:00,170.5,171.25,170.5,170.93,27403.0,168.7717,169.5141,168.7717,169.1974,27403.0
2021-09-21 15:30:00,171.01,171.27,169.92,169.93,61051.0,169.2765,169.5339,168.1976,168.2075,61051.0
2021-09-22 09:30:00,170.44,172.07,170.44,172.06,10006.0,168.7123,170.3258,168.7123,170.3159,10006.0
2021-09-22 10:00:00,171.97,174.17,171.83,172.65,17950.0,170.2268,172.4045,170.0882,170.8999,17950.0
2021-09-22 10:30:00,172.93,174.13,172.65,174.13,9849.0,171.1771,172.3649,170.8999,172.3649,9849.0
2021-09-22 11:00:00,174.16,174.77,173.39,174.16,31226.0,172.3946,172.9984,171.6324,172.3946,31226.0
2021-09-22 11:30:00,174.28,174.56,173.05,173.34,6653.0,172.5134,172.7906,171.2959,171.5829,6653.0
2021-09-22 12:00:00,173.12,173.85,172.88,173.81,3660.0,171.3652,172.0878,171.1276,172.0482,3660.0
2021-09-22 12:30:00,173.84,174.25,173.7,174.02,10967.0,172.0779,172.4837,171.9393,172.256,10967.0
2021-09-22 13:00:00,174.08,174.08,173.44,173.78,6200.0,172.3154,172.3154,171.6819,172.0185,6200.0
2021-09-22 13:30:00,173.96,174.07,173.83,173.91,4121.0,172.1966,172.3055,172.068,172.1471,4121.0
2021-09-22 14:00:00,173.81,174.6,173.64,174.5,7465.0,172.0482,172.8301,171.8799,172.7312,7465.0
2021-09-22 14:30:00,174.5,174.63,173.92,174.56,16942.0,172.7312,172.8598,172.157,172.7906,16942.0
2021-09-22 15:00:00,174.5,175.53,174.29,175.05,16156.0,172.7312,173.7507,172.5233,173.2756,16156.0
2021-09-22 15:30:00,174.91,175.03,173.3,173.56,33468.0,173.137,173.2558,171.5433,171.8007,33468.0
2021-09-23 09:30:00,175.55,177.79,175.09,177.15,8159.0,173.7705,175.9878,173.3152,175.3543,8159.0
2021-09-23 10:00:00,177.15,178.18,176.7,176.88,14434.0,175.3543,176.3739,174.9089,175.087,14434.0
2021-09-23 10:30:00,176.8,179.17,176.8,179.0,15628.0,175.0078,177.3538,175.0078,177.1855,15628.0
2021-09-23 11:00:00,179.0,179.44,178.17,178.93,12660.0,177.1855,177.6211,176.364,177.1163,12660.0
2021-09-23 11:30:00,178.99,179.12,178.05,178.55,5802.0,177.1756,177.3043,176.2452,176.7401,5802.0
2021-09-23 12:00:00,178.55,178.55,177.67,178.53,6209.0,176.7401,176.7401,175.869,176.7203,6209.0
2021-09-23 12:30:00,178.34,178.69,178.33,178.5,7391.0,176.5322,176.8787,176.5223,176.6906,7391.0
2021-09-23 13:00:00,178.76,179.51,178.76,179.39,14910.0,176.948,177.6904,176.948,177.5716,14910.0
2021-09-23 13:30:00,179.35,179.77,179.18,179.7,5646.0,177.532,177.9477,177.3637,177.8785,5646.0
2021-09-23 14:00:00,179.7,179.79,179.27,179.46,8141.0,177.8785,177.9675,177.4528,177.6409,8141.0
2021-09-23 14:30:00,179.44,180.33,179.44,179.68,12476.0,177.6211,178.5021,177.6211,177.8587,12476.0
2021-09-23 15:00:00,179.72,180.36,179.5,180.26,14427.0,177.8982,178.5318,177.6805,178.4328,14427.0
2021-09-23 15:30:00,180.21,180.45,179.17,179.22,52167.0,178.3833,178.6208,177.3538,177.4033,52167.0
2021-09-24 09:30:00,178.74,180.3,178.0,180.3,5782.0,176.9282,178.4724,176.1957,178.4724,5782.0
2021-09-24 10:00:00,180.47,182.03,180.46,181.25,10413.0,178.6406,180.1848,178.6307,179.4127,10413.0
2021-09-24 10:30:00,181.0,181.06,180.29,180.86,8227.0,179.1653,179.2247,178.4625,179.0267,8227.0
2021-09-24 11:00:00,180.82,181.1,180.79,180.87,5241.0,178.9871,179.2643,178.9574,179.0366,5241.0
2021-09-24 11:30:00,181.0,181.2,180.75,181.05,5835.0,179.1653,179.3632,178.9178,179.2148,5835.0
2021-09-24 12:00:00,181.09,181.09,180.74,180.87,8270.0,179.2544,179.2544,178.9079,179.0366,8270.0
2021-09-24 12:30:00,180.98,181.24,180.98,181.08,3208.0,179.1455,179.4028,179.1455,179.2445,3208.0
2021-09-24 13:00:00,181.09,181.18,180.4,180.41,3098.0,179.2544,179.3435,178.5714,178.5813,3098.0
2021-09-24 13:30:00,180.25,181.21,180.25,181.06,8437.0,178.4229,179.3731,178.4229,179.2247,8437.0
2021-09-24 14:00:00,181.1,181.5,181.08,181.47,7374.0,179.2643,179.6602,179.2445,179.6305,7374.0
2021-09-24 14:30:00,181.38,181.43,180.7,180.77,5038.0,179.5414,179.5909,178.8683,178.9376,5038.0
2021-09-24 15:00:00,180.78,181.01,180.47,180.75,10800.0,178.9475,179.1752,178.6406,178.9178,10800.0
2021-09-24 15:30:00,180.71,181.0,180.16,180.62,35560.0,178.8782,179.1653,178.3338,178.7891,35560.0
2021-09-27 09:30:00,180.77,183.57,180.77,183.42,7606.0,178.9376,181.7092,178.9376,181.5607,7606.0
2021-09-27 10:00:00,183.43,183.82,182.95,183.58,8122.0,181.5706,181.9567,181.0955,181.7191,8122.0
2021-09-27 10:30:00,183.71,184.12,183.48,183.48,4900.0,181.8478,182.2536,181.6201,181.6201,4900.0
2021-09-27 11:00:00,183.58,184.75,183.4,184.38,13509.0,181.7191,182.8773,181.5409,182.511,13509.0
2021-09-27 11:30:00,184.39,184.88,184.38,184.84,5400.0,182.5209,183.0059,182.511,182.9664,5400.0
2021-09-27 12:00:00,184.84,185.0,183.79,184.23,10682.0,182.9664,183.1247,181.927,182.3625,10682.0
2021-09-27 12:30:00,184.07,184.07,182.73,182.88,2100.0,182.2042,182.2042,180.8777,181.0262,2100.0
2021-09-27 13:00:00,183.04,183.22,181.95,181.95,30970.0,181.1846,181.3628,180.1056,180.1056,30970.0
2021-09-27 13:30:00,181.79,181.96,181.51,181.59,9067.0,179.9473,180.1155,179.6701,179.7493,9067.0
2021-09-27 14:00:00,181.75,182.12,181.5,181.53,5708.0,179.9077,180.2739,179.6602,179.6899,5708.0
2021-09-27 14:30:00,181.77,182.08,181.5,181.53,7057.0,179.9275,180.2343,179.6602,179.6899,7057.0
2021-09-27 15:00:00,181.5,181.82,181.5,181.71,8303.0,179.6602,179.977,179.6602,179.8681,8303.0
2021-09-27 15:30:00,181.55,181.71,179.26,179.68,71046.0,179.7097,179.8681,177.4429,177.8587,71046.0
2021-09-28 09:30:00,179.41,180.13,178.51,179.65,6939.0,177.5914,178.3041,176.7005,177.829,6939.0
2021-09-28 10:00:00,179.64,179.64,176.88,177.34,3973.0,177.8191,177.8191,175.087,175.5424,3973.0
2021-09-28 10:30:00,177.43,179.85,177.42,179.54,10045.0,175.6315,178.0269,175.6216,177.7201,10045.0
2021-09-28 11:00:00,179.55,179.76,177.98,178.18,10521.0,177.73,177.9378,176.1759,176.3739,10521.0
2021-09-28 11:30:00,178.06,178.57,177.82,178.05,5468.0,176.2551,176.7599,176.0175,176.2452,5468.0
2021-09-28 12:00:00,178.06,178.18,177.32,177.71,3708.0,176.2551,176.3739,175.5226,175.9086,3708.0
2021-09-28 12:30:00,177.59,177.59,177.0,177.4,2990.0,175.7898,175.7898,175.2058,175.6018,2990.0
2021-09-28 13:00:00,177.52,177.65,177.12,177.19,9027.0,175.7206,175.8492,175.3246,175.3939,9027.0
2021-09-28 13:30:00,177.15,177.29,176.5,176.53,4133.0,175.3543,175.4929,174.7109,174.7406,4133.0
2021-09-28 14:00:00,176.52,176.52,174.91,175.82,23401.0,174.7307,174.7307,173.137,174.0378,23401.0
2021-09-28 14:30:00,175.85,177.1,175.37,176.7,6034.0,174.0675,175.3048,173.5923,174.9089,6034.0
2021-09-28 15:00:00,176.83,177.7,176.11,176.2,12103.0,175.0375,175.8987,174.3248,174.4139,12103.0
2021-09-28 15:30:00,176.33,176.81,175.36,175.71,39437.0,174.5426,175.0177,173.5824,173.9289,39437.0
2021-09-29 09:30:00,175.54,177.9,173.83,174.08,7858.0,173.7606,176.0967,172.068,172.3154,7858.0
2021-09-29 10:00:00,174.26,174.33,171.62,171.62,10100.0,172.4936,172.5629,169.8804,169.8804,10100.0
2021-09-29 10:30:00,171.56,172.86,170.77,171.49,22960.0,169.821,171.1078,169.039,169.7517,22960.0
2021-09-29 11:00:00,171.52,172.62,170.9,172.47,21878.0,169.7814,170.8702,169.1677,170.7217,21878.0
2021-09-29 11:30:00,172.65,173.83,172.13,173.83,7221.0,170.8999,172.068,170.3852,172.068,7221.0
2021-09-29 12:00:00,173.92,173.98,172.9,173.59,19784.0,172.157,172.2164,171.1474,171.8304,19784.0
2021-09-29 12:30:00,173.61,174.49,173.61,174.1,5069.0,171.8502,172.7213,171.8502,172.3352,5069.0
2021-09-29 13:00:00,174.16,174.74,174.05,174.72,5446.0,172.3946,172.9687,172.2857,172.9489,5446.0
2021-09-29 13:30:00,174.63,175.69,174.39,175.33,31161.0,172.8598,173.9091,172.6223,173.5527,31161.0
2021-09-29 14:00:00,175.39,176.28,175.39,176.21,5210.0,173.6121,174.4931,173.6121,174.4238,5210.0
2021-09-29 14:30:00,176.13,176.23,175.76,175.92,6140.0,174.3446,174.4436,173.9784,174.1368,6140.0
2021-09-29 15:00:00,176.07,176.44,175.41,176.39,6211.0,174.2852,174.6515,173.6319,174.602,6211.0
2021-09-29 15:30:00,176.33,176.5,174.62,176.1,102232.0,174.5426,174.7109,172.8499,174.3149,102232.0
2021-09-30 09:30:00,177.73,178.98,176.36,178.98,11731.0,175.9284,177.1658,174.5723,177.1658,11731.0
2021-09-30 10:00:00,178.78,178.78,174.26,174.54,8889.0,176.9678,176.9678,172.4936,172.7708,8889.0
2021-09-30 10:30:00,174.56,175.4,174.37,174.84,4394.0,172.7906,173.622,172.6025,173.0677,4394.0
2021-09-30 11:00:00,175.23,176.53,175.23,176.53,4700.0,173.4538,174.7406,173.4538,174.7406,4700.0
2021-09-30 11:30:00,176.75,176.75,175.05,175.43,8018.0,174.9584,174.9584,173.2756,173.6517,8018.0
2021-09-30 12:00:00,175.43,175.43,174.13,174.37,7930.0,173.6517,173.6517,172.3649,172.6025,7930.0
2021-09-30 12:30:00,174.0,175.07,173.94,174.49,5000.0,172.2362,173.2954,172.1768,172.7213,5000.0
2021-09-30 13:00:00,174.25,175.17,174.25,174.75,9500.0,172.4837,173.3944,172.4837,172.9786,9500.0
2021-09-30 13:30:00,174.59,175.06,173.72,175.04,5847.0,172.8203,173.2855,171.9591,173.2657,5847.0
2021-09-30 14:00:00,175.18,175.8,174.72,174.85,3800.0,173.4043,174.018,172.9489,173.0776,3800.0
2021-09-30 14:30:00,175.14,175.67,175.14,175.26,3379.0,173.3647,173.8893,173.3647,173.4835,3379.0
2021-09-30 15:00:00,175.27,175.37,174.7,175.1,4941.0,173.4934,173.5923,172.9291,173.3251,4941.0
2021-09-30 15:30:00,175.0,175.36,173.28,173.48,62755.0,173.2261,173.5824,171.5235,171.7215,62755.0
2021-10-01 09:30:00,173.97,174.17,170.12,171.0,10036.0,172.2065,172.4045,168.3956,169.2666,10036.0
2021-10-01 10:00:00,171.55,172.44,170.6,171.14,20375.0,169.8111,170.692,168.8707,169.4052,20375.0
2021-10-01 10:30:00,170.95,171.71,170.87,171.61,8357.0,169.2171,169.9694,169.138,169.8705,8357.0
2021-10-01 11:00:00,171.89,172.77,170.57,172.66,11623.0,170.1476,171.0187,168.841,170.9098,11623.0
2021-10-01 11:30:00,172.65,174.0,172.49,173.39,7182.0,170.8999,172.2362,170.7415,171.6324,7182.0
2021-10-01 12:00:00,173.36,174.66,173.14,174.47,13810.0,171.6027,172.8895,171.3849,172.7015,13810.0
2021-10-01 12:30:00,174.46,174.85,174.1,174.55,7423.0,172.6916,173.0776,172.3352,172.7807,7423.0
2021-10-01 13:00:00,174.33,175.07,174.11,174.92,8088.0,172.5629,173.2954,172.3451,173.1469,8088.0
2021-10-01 13:30:00,174.95,175.25,174.91,175.09,10412.0,173.1766,173.4736,173.137,173.3152,10412.0
2021-10-01 14:00:00,175.13,175.27,174.19,175.11,11525.0,173.3548,173.4934,172.4243,173.335,11525.0
2021-10-01 14:30:00,175.07,175.21,174.22,174.64,10447.0,173.2954,173.434,172.454,172.8697,10447.0
2021-10-01 15:00:00,174.66,175.15,174.0,174.01,12759.0,172.8895,173.3746,172.2362,172.2461,12759.0
2021-10-01 15:30:00,173.98,174.37,172.47,173.75,123215.0,172.2164,172.6025,170.7217,171.9888,123215.0
2021-10-04 09:30:00,173.51,175.91,173.45,175.8,13509.0,171.7512,174.1269,171.6918,174.018,13509.0
2021-10-04 10:00:00,175.8,176.09,172.99,173.8,21152.0,174.018,174.305,171.2365,172.0383,21152.0
2021-10-04 10:30:00,173.81,174.15,172.67,173.75,44830.0,172.0482,172.3847,170.9197,171.9888,44830.0
2021-10-04 11:00:00,173.94,174.46,173.51,174.0,25418.0,172.1768,172.6916,171.7512,172.2362,25418.0
2021-10-04 11:30:00,174.0,174.0,172.8,173.39,6399.0,172.2362,172.2362,171.0484,171.6324,6399.0
2021-10-04 12:00:00,173.34,173.55,172.77,172.77,4427.0,171.5829,171.7908,171.0187,171.0187,4427.0
2021-10-04 12:30:00,172.73,173.2,172.38,173.19,6674.0,170.9791,171.4443,170.6327,171.4344,6674.0
2021-10-04 13:00:00,173.24,174.3,172.65,173.91,22937.0,171.4839,172.5332,170.8999,172.1471,22937.0
2021-10-04 13:30:00,173.9,174.22,173.85,173.92,6182.0,172.1372,172.454,172.0878,172.157,6182.0
2021-10-04 14:00:00,174.06,174.12,173.0,173.0,4960.0,172.2956,172.355,171.2464,171.2464,4960.0
2021-10-04 14:30:00,173.15,173.56,173.04,173.48,5443.0,171.3948,171.8007,171.286,171.7215,5443.0
2021-10-04 15:00:00,173.41,173.83,172.76,173.0,5703.0,171.6522,172.068,171.0088,171.2464,5703.0
2021-10-04 15:30:00,173.1,174.34,172.74,173.96,65343.0,171.3454,172.5728,170.989,172.1966,65343.0
2021-10-05 09:30:00,174.66,175.56,173.51,174.27,11003.0,172.8895,173.7804,171.7512,172.5035,11003.0
2021-10-05 10:00:00,173.47,176.84,173.47,176.58,15079.0,171.7116,175.0474,171.7116,174.7901,15079.0
2021-10-05 10:30:00,176.59,177.68,176.59,177.0,8719.0,174.8,175.8789,174.8,175.2058,8719.0
2021-10-05 11:00:00,177.1,177.27,176.42,176.69,20685.0,175.3048,175.4731,174.6317,174.899,20685.0
2021-10-05 11:30:00,176.66,176.66,175.42,175.46,12019.0,174.8693,174.8693,173.6418,173.6814,12019.0
2021-10-05 12:00:00,175.43,175.5,173.86,174.3,5096.0,173.6517,173.721,172.0977,172.5332,5096.0
2021-10-05 12:30:00,174.26,175.19,173.68,175.17,33532.0,172.4936,173.4142,171.9195,173.3944,33532.0
2021-10-05 13:00:00,175.05,175.58,174.69,174.8,6000.0,173.2756,173.8002,172.9192,173.0281,6000.0
2021-10-05 13:30:00,174.8,175.33,174.34,175.21,32395.0,173.0281,173.5527,172.5728,173.434,32395.0
2021-10-05 14:00:00,175.24,175.36,174.75,175.08,8182.0,173.4637,173.5824,172.9786,173.3053,8182.0
2021-10-05 14:30:00,175.2,175.54,174.96,174.96,6400.0,173.4241,173.7606,173.1865,173.1865,6400.0
2021-10-05 15:00:00,174.85,176.6,174.79,176.0,11767.0,173.0776,174.8099,173.0182,174.216,11767.0
2021-10-05 15:30:00,175.98,177.0,175.96,176.17,79301.0,174.1962,175.2058,174.1764,174.3842,79301.0
2021-10-06 09:30:00,193.71,204.0,192.84,198.94,235281.0,191.7464,201.9321,190.8853,196.9234,235281.0
2021-10-06 10:00:00,198.44,203.5,198.4,200.82,132106.0,196.4285,201.4372,196.3889,198.7844,132106.0
2021-10-06 10:30:00,200.54,200.86,196.63,197.95,66350.0,198.5072,198.824,194.6368,195.9435,66350.0
2021-10-06 11:00:00,197.96,198.82,195.55,195.81,57524.0,195.9534,196.8046,193.5678,193.8252,57524.0
2021-10-06 11:30:00,195.76,197.98,194.8,197.79,44843.0,193.7757,195.9732,192.8254,195.7851,44843.0
2021-10-06 12:00:00,197.62,198.02,195.82,196.01,75419.0,195.6168,196.0127,193.8351,194.0231,75419.0
2021-10-06 12:30:00,195.94,197.59,195.94,196.62,18912.0,193.9538,195.5871,193.9538,194.6269,18912.0
2021-10-06 13:00:00,196.63,196.85,195.73,196.85,25033.0,194.6368,194.8546,193.746,194.8546,25033.0
2021-10-06 13:30:00,196.77,197.39,195.95,196.2,26824.0,194.7754,195.3891,193.9637,194.2112,26824.0
2021-10-06 14:00:00,196.3,196.87,195.79,196.54,22222.0,194.3102,194.8744,193.8054,194.5478,22222.0
2021-10-06 14:30:00,196.36,197.19,196.12,196.17,32554.0,194.3696,195.1912,194.132,194.1815,32554.0
2021-10-06 15:00:00,196.11,196.78,195.88,196.11,28708.0,194.1221,194.7853,193.8944,194.1221,28708.0
2021-10-06 15:30:00,196.18,196.32,194.89,195.52,184773.0,194.1914,194.33,192.9145,193.5381,184773.0
2021-10-07 09:30:00,201.39,201.9,197.61,200.28,48685.0,199.3486,199.8534,195.6069,198.2498,48685.0
2021-10-07 10:00:00,200.28,200.59,197.72,199.36,17101.0,198.2498,198.5567,195.7158,197.3392,17101.0
2021-10-07 10:30:00,199.36,200.94,199.36,200.69,47247.0,197.3392,198.9032,197.3392,198.6557,47247.0
2021-10-07 11:00:00,200.8,200.81,199.58,199.72,17090.0,198.7646,198.7745,197.5569,197.6955,17090.0
2021-10-07 11:30:00,199.77,200.98,199.61,200.5,26265.0,197.745,198.9427,197.5866,198.4676,26265.0
2021-10-07 12:00:00,200.51,201.48,200.02,200.02,26169.0,198.4775,199.4377,197.9925,197.9925,26169.0
2021-10-07 12:30:00,200.1,200.13,199.75,200.1,10524.0,198.0717,198.1014,197.7252,198.0717,10524.0
2021-10-07 13:00:00,200.27,200.43,199.12,200.01,13093.0,198.2399,198.3983,197.1016,197.9826,13093.0
2021-10-07 13:30:00,200.08,201.0,199.7,200.07,18987.0,198.0519,198.9625,197.6757,198.042,18987.0
2021-10-07 14:00:00,200.15,201.25,200.12,200.2,15375.0,198.1212,199.21,198.0915,198.1707,15375.0
2021-10-07 14:30:00,200.25,200.25,199.64,199.67,18526.0,198.2201,198.2201,197.6163,197.646,18526.0
2021-10-07 15:00:00,199.61,200.0,198.61,199.38,21163.0,197.5866,197.9727,196.5968,197.359,21163.0
2021-10-07 15:30:00,199.37,200.0,197.47,199.25,95172.0,197.3491,197.9727,195.4683,197.2303,95172.0
2021-10-08 09:30:00,200.53,202.56,198.17,201.44,40690.0,198.4973,200.5067,196.1612,199.3981,40690.0
2021-10-08 10:00:00,201.33,201.9,200.0,200.07,42845.0,199.2892,199.8534,197.9727,198.042,42845.0
2021-10-08 10:30:00,200.19,201.06,199.84,199.84,34844.0,198.1608,199.0219,197.8143,197.8143,34844.0
2021-10-08 11:00:00,199.77,200.49,199.74,200.21,8099.0,197.745,198.4577,197.7153,198.1806,8099.0
2021-10-08 11:30:00,200.23,200.84,199.21,200.68,27403.0,198.2003,198.8042,197.1907,198.6458,27403.0
2021-10-08 12:00:00,200.65,200.65,200.16,200.27,15508.0,198.6161,198.6161,198.1311,198.2399,15508.0
2021-10-08 12:30:00,200.28,201.12,200.02,200.31,8380.0,198.2498,199.0813,197.9925,198.2795,8380.0
2021-10-08 13:00:00,200.36,200.55,200.17,200.55,4556.0,198.329,198.5171,198.141,198.5171,4556.0
2021-10-08 13:30:00,200.56,200.85,200.19,200.69,11621.0,198.527,198.8141,198.1608,198.6557,11621.0
2021-10-08 14:00:00,200.68,201.09,200.54,200.81,16666.0,198.6458,199.0516,198.5072,198.7745,16666.0
2021-10-08 14:30:00,200.91,201.13,200.71,200.99,43307.0,198.8735,199.0912,198.6755,198.9526,43307.0
2021-10-08 15:00:00,201.02,202.26,201.02,202.15,24377.0,198.9823,200.2098,198.9823,200.1009,24377.0
2021-10-08 15:30:00,202.15,203.14,201.64,202.82,86095.0,200.1009,201.0809,199.5961,200.7641,86095.0
2021-10-11 09:30:00,203.34,206.28,202.0,206.28,40696.0,201.2788,204.189,199.9524,204.189,40696.0
2021-10-11 10:00:00,206.46,207.95,205.77,207.85,41722.0,204.3672,205.8421,203.6842,205.7431,41722.0
2021-10-11 10:30:00,207.88,208.0,206.32,206.6,26807.0,205.7728,205.8916,204.2286,204.5058,26807.0
2021-10-11 11:00:00,206.51,208.29,206.35,208.06,13453.0,204.4167,206.1786,204.2583,205.951,13453.0
2021-10-11 11:30:00,208.07,209.02,207.33,209.02,32915.0,205.9609,206.9012,205.2284,206.9012,32915.0
2021-10-11 12:00:00,208.97,209.26,208.37,209.23,12744.0,206.8518,207.1388,206.2578,207.1091,12744.0
2021-10-11 12:30:00,209.21,209.42,208.47,209.26,17428.0,207.0893,207.2972,206.3568,207.1388,17428.0
2021-10-11 13:00:00,209.2,209.29,208.08,208.17,27317.0,207.0794,207.1685,205.9708,206.0599,27317.0
2021-10-11 13:30:00,208.17,208.4,207.19,207.46,35089.0,206.0599,206.2875,205.0898,205.3571,35089.0
2021-10-11 14:00:00,207.42,208.88,207.17,208.05,7725.0,205.3175,206.7627,205.07,205.9411,7725.0
2021-10-11 14:30:00,208.09,208.7,207.89,208.7,6629.0,205.9807,206.5845,205.7827,206.5845,6629.0
2021-10-11 15:00:00,208.89,209.02,207.04,207.18,12882.0,206.7726,206.9012,204.9413,205.0799,12882.0
2021-10-11 15:30:00,207.09,207.28,205.04,205.64,65784.0,204.9908,205.1789,202.9616,203.5555,65784.0
2021-10-12 09:30:00,209.77,210.32,205.35,207.12,45861.0,207.6436,208.1881,203.2684,205.0205,45861.0
2021-10-12 10:00:00,207.49,209.35,207.34,208.38,16897.0,205.3868,207.2279,205.2383,206.2677,16897.0
2021-10-12 10:30:00,208.89,209.37,208.01,208.35,17961.0,206.7726,207.2477,205.9015,206.238,17961.0
2021-10-12 11:00:00,207.9,209.5,207.38,209.47,11036.0,205.7926,207.3764,205.2779,207.3467,11036.0
2021-10-12 11:30:00,209.22,210.01,208.79,209.68,16777.0,207.0992,207.8812,206.6736,207.5546,16777.0
2021-10-12 12:00:00,209.45,210.09,209.07,209.24,12443.0,207.3269,207.9604,206.9507,207.119,12443.0
2021-10-12 12:30:00,209.25,209.48,208.25,208.26,9661.0,207.1289,207.3566,206.1391,206.149,9661.0
2021-10-12 13:00:00,208.37,208.43,207.08,207.5,8140.0,206.2578,206.3172,204.9809,205.3967,8140.0
2021-10-12 13:30:00,207.51,207.58,206.05,206.48,14256.0,205.4066,205.4758,203.9614,204.387,14256.0
2021-10-12 14:00:00,206.3,206.58,205.96,206.33,7749.0,204.2088,204.486,203.8723,204.2385,7749.0
2021-10-12 14:30:00,206.42,206.62,205.92,206.08,9345.0,204.3276,204.5256,203.8327,203.991,9345.0
2021-10-12 15:00:00,205.96,206.55,205.9,206.55,15800.0,203.8723,204.4563,203.8129,204.4563,15800.0
2021-10-12 15:30:00,206.48,207.2,205.93,207.05,55935.0,204.387,205.0997,203.8426,204.9512,55935.0
2021-10-13 09:30:00,207.47,207.47,201.8,203.02,25627.0,205.367,205.367,199.7544,200.9621,25627.0
2021-10-13 10:00:00,203.27,204.17,201.91,203.58,13629.0,201.2095,202.1004,199.8633,201.5164,13629.0
2021-10-13 10:30:00,203.58,204.13,203.14,203.68,16162.0,201.5164,202.0608,201.0809,201.6154,16162.0
2021-10-13 11:00:00,203.58,205.34,203.39,204.19,36981.0,201.5164,203.2585,201.3283,202.1202,36981.0
2021-10-13 11:30:00,204.18,205.16,204.0,205.0,36970.0,202.1103,203.0804,201.9321,202.922,36970.0
2021-10-13 12:00:00,204.82,206.59,204.64,206.0,50876.0,202.7438,204.4959,202.5656,203.9119,50876.0
2021-10-13 12:30:00,206.02,207.29,206.0,207.13,7118.0,203.9317,205.1888,203.9119,205.0304,7118.0
2021-10-13 13:00:00,207.27,207.29,206.0,206.41,8979.0,205.169,205.1888,203.9119,204.3177,8979.0
2021-10-13 13:30:00,206.51,206.59,206.1,206.32,6879.0,204.4167,204.4959,204.0108,204.2286,6879.0
2021-10-13 14:00:00,206.22,206.78,205.81,206.25,12449.0,204.1296,204.684,203.7238,204.1593,12449.0
2021-10-13 14:30:00,206.43,206.9,205.98,206.45,16713.0,204.3375,204.8027,203.8921,204.3573,16713.0
2021-10-13 15:00:00,206.51,207.06,206.15,206.41,9987.0,204.4167,204.9611,204.0603,204.3177,9987.0
2021-10-13 15:30:00,206.45,207.16,206.14,206.32,100250.0,204.3573,205.0601,204.0504,204.2286,100250.0
2021-10-14 09:30:00,208.0,209.94,206.41,207.77,7399.0,206.0198,207.9413,204.4449,205.792,7399.0
2021-10-14 10:00:00,207.86,209.2,207.86,209.14,14666.0,205.8811,207.2084,205.8811,207.1489,14666.0
2021-10-14 10:30:00,209.15,209.68,207.93,208.65,34972.0,207.1589,207.6838,205.9505,206.6636,34972.0
2021-10-14 11:00:00,208.62,209.68,208.24,208.91,24291.0,206.6339,207.6838,206.2575,206.9211,24291.0
2021-10-14 11:30:00,208.62,209.84,208.62,209.14,7957.0,206.6339,207.8423,206.6339,207.1489,7957.0
2021-10-14 12:00:00,209.37,210.06,209.1,209.81,25674.0,207.3768,208.0602,207.1093,207.8126,25674.0
2021-10-14 12:30:00,209.84,210.21,209.34,209.83,29602.0,207.8423,208.2088,207.347,207.8324,29602.0
2021-10-14 13:00:00,209.9,210.6,209.51,210.01,26531.0,207.9017,208.595,207.5154,208.0107,26531.0
2021-10-14 13:30:00,210.08,210.38,209.34,209.48,18982.0,208.08,208.3771,207.347,207.4857,18982.0
2021-10-14 14:00:00,209.34,209.47,208.41,209.12,12311.0,207.347,207.4758,206.4259,207.1291,12311.0
2021-10-14 14:30:00,209.17,210.37,209.16,210.37,28543.0,207.1787,208.3672,207.1688,208.3672,28543.0
2021-10-14 15:00:00,210.3,210.3,209.52,209.86,7065.0,208.2979,208.2979,207.5253,207.8621,7065.0
2021-10-14 15:30:00,209.96,210.13,208.47,208.87,33765.0,207.9611,208.1295,206.4853,206.8815,33765.0
2021-10-15 09:30:00,210.5,211.64,209.75,210.88,31582.0,208.496,209.6251,207.7531,208.8724,31582.0
2021-10-15 10:00:00,210.9,212.17,210.07,210.08,5245.0,208.8922,210.1501,208.0701,208.08,5245.0
2021-10-15 10:30:00,210.3,211.65,210.16,210.39,11831.0,208.2979,209.6351,208.1592,208.387,11831.0
2021-10-15 11:00:00,210.55,211.07,209.95,210.8,3560.0,208.5455,209.0606,207.9512,208.7931,3560.0
2021-10-15 11:30:00,211.06,211.09,210.59,210.71,3211.0,209.0507,209.0804,208.5851,208.704,3211.0
2021-10-15 12:00:00,210.97,211.05,210.53,210.73,2497.0,208.9615,209.0408,208.5257,208.7238,2497.0
2021-10-15 12:30:00,210.68,210.69,209.92,209.99,6464.0,208.6743,208.6842,207.9215,207.9909,6464.0
2021-10-15 13:00:00,210.0,210.16,209.53,209.7,4411.0,208.0008,208.1592,207.5352,207.7036,4411.0
2021-10-15 13:30:00,209.45,209.97,209.45,209.97,2485.0,207.456,207.971,207.456,207.971,2485.0
2021-10-15 14:00:00,210.02,210.24,209.82,210.24,2145.0,208.0206,208.2385,207.8225,208.2385,2145.0
2021-10-15 14:30:00,210.28,210.38,209.58,210.06,3202.0,208.2781,208.3771,207.5848,208.0602,3202.0
2021-10-15 15:00:00,209.93,209.93,209.04,209.41,3900.0,207.9314,207.9314,207.0499,207.4164,3900.0
2021-10-15 15:30:00,209.33,209.36,207.44,207.75,32839.0,207.3371,207.3669,205.4651,205.7722,32839.0
2021-10-18 09:30:00,206.38,209.42,206.38,209.2,9553.0,204.4152,207.4263,204.4152,207.2084,9553.0
2021-10-18 10:00:00,209.31,211.26,209.24,210.59,19090.0,207.3173,209.2488,207.248,208.5851,19090.0
2021-10-18 10:30:00,210.46,210.94,209.93,210.1,14080.0,208.4564,208.9318,207.9314,208.0998,14080.0
2021-10-18 11:00:00,210.09,211.75,210.08,211.33,13232.0,208.0899,209.7341,208.08,209.3181,13232.0
2021-10-18 11:30:00,211.22,211.66,210.54,211.6,8802.0,209.2091,209.645,208.5356,209.5855,8802.0
2021-10-18 12:00:00,211.53,212.38,210.88,211.93,11863.0,209.5162,210.3581,208.8724,209.9124,11863.0
2021-10-18 12:30:00,212.07,212.52,211.48,211.97,22832.0,210.0511,210.4968,209.4667,209.952,22832.0
2021-10-18 13:00:00,211.98,212.27,211.34,211.5,6928.0,209.9619,210.2491,209.328,209.4865,6928.0
2021-10-18 13:30:00,211.3,211.3,210.68,210.81,2360.0,209.2884,209.2884,208.6743,208.803,2360.0
2021-10-18 14:00:00,210.66,210.78,210.36,210.76,5448.0,208.6545,208.7733,208.3573,208.7535,5448.0
2021-10-18 14:30:00,210.63,210.63,209.47,209.99,5168.0,208.6248,208.6248,207.4758,207.9909,5168.0
2021-10-18 15:00:00,210.06,210.83,209.93,210.34,10926.0,208.0602,208.8229,207.9314,208.3375,10926.0
2021-10-18 15:30:00,210.2,210.82,209.83,210.67,30374.0,208.1989,208.813,207.8324,208.6644,30374.0
2021-10-19 09:30:00,211.2,211.2,209.02,209.02,3127.0,209.1893,209.1893,207.0301,207.0301,3127.0
2021-10-19 10:00:00,209.36,210.09,209.36,209.79,9355.0,207.3669,208.0899,207.3669,207.7928,9355.0
2021-10-19 10:30:00,209.71,210.06,208.46,209.31,10134.0,207.7135,208.0602,206.4754,207.3173,10134.0
2021-10-19 11:00:00,209.17,210.1,209.17,210.03,5417.0,207.1787,208.0998,207.1787,208.0305,5417.0
2021-10-19 11:30:00,210.17,210.57,209.96,210.49,4162.0,208.1691,208.5653,207.9611,208.4861,4162.0
2021-10-19 12:00:00,210.49,210.7,210.47,210.54,4056.0,208.4861,208.6941,208.4663,208.5356,4056.0
2021-10-19 12:30:00,210.52,210.76,210.11,210.28,5895.0,208.5158,208.7535,208.1097,208.2781,5895.0
2021-10-19 13:00:00,210.43,210.43,209.03,209.05,2559.0,208.4267,208.4267,207.04,207.0598,2559.0
2021-10-19 13:30:00,208.97,209.14,208.49,209.03,4355.0,206.9806,207.1489,206.5051,207.04,4355.0
2021-10-19 14:00:00,208.97,209.12,207.94,208.03,3894.0,206.9806,207.1291,205.9604,206.0495,3894.0
2021-10-19 14:30:00,207.76,208.13,207.57,208.09,4832.0,205.7821,206.1486,205.5939,206.1089,4832.0
2021-10-19 15:00:00,208.11,208.63,207.98,208.09,3364.0,206.1288,206.6438,206.0,206.1089,3364.0
2021-10-19 15:30:00,207.83,208.75,207.6,208.75,29622.0,205.8514,206.7627,205.6236,206.7627,29622.0
2021-10-20 09:30:00,207.34,208.01,206.36,207.07,27642.0,205.3661,206.0297,204.3954,205.0987,27642.0
2021-10-20 10:00:00,207.07,208.76,206.74,208.38,15567.0,205.0987,206.7726,204.7718,206.3962,15567.0
2021-10-20 10:30:00,208.42,208.69,206.28,206.88,37084.0,206.4358,206.7032,204.3162,204.9105,37084.0
2021-10-20 11:00:00,207.04,207.04,205.72,206.73,30040.0,205.0689,205.0689,203.7615,204.7619,30040.0
2021-10-20 11:30:00,206.56,206.6,205.74,206.38,15946.0,204.5935,204.6331,203.7813,204.4152,15946.0
2021-10-20 12:00:00,206.21,206.64,205.41,206.53,16979.0,204.2468,204.6727,203.4545,204.5638,16979.0
2021-10-20 12:30:00,206.71,206.74,205.58,205.74,11248.0,204.7421,204.7718,203.6228,203.7813,11248.0
2021-10-20 13:00:00,205.72,205.79,205.08,205.52,23791.0,203.7615,203.8308,203.1276,203.5634,23791.0
2021-10-20 13:30:00,205.51,206.29,205.29,205.81,12108.0,203.5535,204.3261,203.3356,203.8506,12108.0
2021-10-20 14:00:00,205.78,205.97,205.43,205.68,7134.0,203.8209,204.0091,203.4743,203.7219,7134.0
2021-10-20 14:30:00,205.78,206.37,205.48,206.19,8400.0,203.8209,204.4053,203.5238,204.227,8400.0
2021-10-20 15:00:00,206.14,206.34,204.92,204.97,27336.0,204.1775,204.3756,202.9691,203.0186,27336.0
2021-10-20 15:30:00,204.99,205.91,204.98,205.42,71018.0,203.0385,203.9497,203.0286,203.4644,71018.0
2021-10-21 09:30:00,204.88,209.96,204.82,205.8,24912.0,202.9295,207.9611,202.8701,203.8407,24912.0
2021-10-21 10:00:00,205.3,206.8,204.78,205.14,11583.0,203.3455,204.8312,202.8305,203.187,11583.0
2021-10-21 10:30:00,205.17,205.43,203.89,204.14,6338.0,203.2167,203.4743,201.9489,202.1965,6338.0
2021-10-21 11:00:00,204.01,204.66,203.34,204.09,35699.0,202.0678,202.7116,201.4042,202.147,35699.0
2021-10-21 11:30:00,204.11,204.85,203.88,204.65,4645.0,202.1668,202.8998,201.939,202.7017,4645.0
2021-10-21 12:00:00,204.86,205.03,204.3,204.38,7029.0,202.9097,203.0781,202.355,202.4343,7029.0
2021-10-21 12:30:00,204.3,204.63,203.98,203.98,2939.0,202.355,202.6819,202.0381,202.0381,2939.0
2021-10-21 13:00:00,203.99,204.58,203.99,204.48,4206.0,202.048,202.6324,202.048,202.5333,4206.0
2021-10-21 13:30:00,204.49,204.84,204.21,204.56,4005.0,202.5432,202.8899,202.2659,202.6125,4005.0
2021-10-21 14:00:00,204.53,205.11,204.39,204.59,4286.0,202.5828,203.1573,202.4442,202.6423,4286.0
2021-10-21 14:30:00,204.84,205.43,204.64,205.1,6134.0,202.8899,203.4743,202.6918,203.1474,6134.0
2021-10-21 15:00:00,205.15,205.36,204.68,204.99,6471.0,203.1969,203.4049,202.7314,203.0385,6471.0
2021-10-21 15:30:00,204.67,205.13,204.35,204.84,27558.0,202.7215,203.1771,202.4045,202.8899,27558.0
2021-10-22 09:30:00,205.52,207.39,203.6,206.58,12788.0,203.5634,205.4156,201.6617,204.6133,12788.0
2021-10-22 10:00:00,205.92,206.43,204.6,205.0,9396.0,203.9596,204.4647,202.6522,203.0484,9396.0
2021-10-22 10:30:00,204.8,205.15,204.31,204.43,5193.0,202.8503,203.1969,202.3649,202.4838,5193.0
2021-10-22 11:00:00,204.43,205.2,203.55,203.55,6631.0,202.4838,203.2465,201.6122,201.6122,6631.0
2021-10-22 11:30:00,203.82,204.24,203.75,204.05,8588.0,201.8796,202.2956,201.8103,202.1074,8588.0
2021-10-22 12:00:00,203.85,204.61,203.74,204.25,9095.0,201.9093,202.6621,201.8004,202.3055,9095.0
2021-10-22 12:30:00,204.16,204.41,204.03,204.04,2058.0,202.2164,202.464,202.0876,202.0975,2058.0
2021-10-22 13:00:00,204.1,204.49,203.83,204.4,1620.0,202.1569,202.5432,201.8895,202.4541,1620.0
2021-10-22 13:30:00,204.35,204.6,204.26,204.37,3936.0,202.4045,202.6522,202.3154,202.4244,3936.0
2021-10-22 14:00:00,204.48,205.02,204.31,205.02,9859.0,202.5333,203.0682,202.3649,203.0682,9859.0
2021-10-22 14:30:00,205.07,205.2,204.55,204.58,5479.0,203.1177,203.2465,202.6026,202.6324,5479.0
2021-10-22 15:00:00,204.66,204.89,204.36,204.59,4917.0,202.7116,202.9394,202.4145,202.6423,4917.0
2021-10-22 15:30:00,204.69,205.48,204.55,204.66,33303.0,202.7413,203.5238,202.6026,202.7116,33303.0
2021-10-25 09:30:00,204.59,206.53,204.01,206.53,14418.0,202.6423,204.5638,202.0678,204.5638,14418.0
2021-10-25 10:00:00,206.52,207.0,205.49,206.89,14555.0,204.5539,205.0293,203.5337,204.9204,14555.0
2021-10-25 10:30:00,207.09,207.64,206.75,207.33,23812.0,205.1185,205.6632,204.7817,205.3562,23812.0
2021-10-25 11:00:00,207.13,208.16,206.88,207.85,12000.0,205.1581,206.1783,204.9105,205.8712,12000.0
2021-10-25 11:30:00,207.84,208.36,207.21,207.28,42401.0,205.8613,206.3764,205.2373,205.3067,42401.0
2021-10-25 12:00:00,207.31,207.98,206.67,207.56,58438.0,205.3364,206.0,204.7025,205.584,58438.0
2021-10-25 12:30:00,207.58,207.82,206.79,207.18,17657.0,205.6038,205.8415,204.8213,205.2076,17657.0
2021-10-25 13:00:00,207.31,207.87,207.24,207.39,6470.0,205.3364,205.891,205.267,205.4156,6470.0
2021-10-25 13:30:00,207.46,207.78,206.85,206.98,10328.0,205.4849,205.8019,204.8807,205.0095,10328.0
2021-10-25 14:00:00,206.87,207.29,206.59,207.13,15420.0,204.9006,205.3166,204.6232,205.1581,15420.0
2021-10-25 14:30:00,207.22,207.59,206.54,207.04,33547.0,205.2472,205.6137,204.5737,205.0689,33547.0
2021-10-25 15:00:00,207.12,207.77,206.66,206.94,11813.0,205.1482,205.792,204.6926,204.9699,11813.0
2021-10-25 15:30:00,206.84,207.23,206.12,207.07,39438.0,204.8708,205.2571,204.1577,205.0987,39438.0
2021-10-26 09:30:00,207.08,208.6,204.38,207.37,33249.0,205.1086,206.6141,202.4343,205.3958,33249.0
2021-10-26 10:00:00,206.84,208.26,206.32,206.87,13271.0,204.8708,206.2773,204.3558,204.9006,13271.0
2021-10-26 10:30:00,206.61,207.93,206.6,207.91,7270.0,204.643,205.9505,204.6331,205.9307,7270.0
2021-10-26 11:00:00,207.98,208.75,207.64,207.67,23234.0,206.0,206.7627,205.6632,205.6929,23234.0
2021-10-26 11:30:00,207.67,208.25,206.9,207.73,4256.0,205.6929,206.2674,204.9303,205.7524,4256.0
2021-10-26 12:00:00,206.98,206.98,205.87,205.87,14776.0,205.0095,205.0095,203.9101,203.9101,14776.0
2021-10-26 12:30:00,205.96,206.02,204.4,205.36,32166.0,203.9992,204.0587,202.4541,203.4049,32166.0
2021-10-26 13:00:00,205.32,206.01,205.17,205.95,6327.0,203.3653,204.0487,203.2167,203.9893,6327.0
2021-10-26 13:30:00,206.23,206.23,205.5,205.7,7274.0,204.2667,204.2667,203.5436,203.7417,7274.0
2021-10-26 14:00:00,205.89,206.81,205.89,206.45,4922.0,203.9299,204.8411,203.9299,204.4846,4922.0
2021-10-26 14:30:00,206.49,206.94,206.09,206.22,6361.0,204.5242,204.9699,204.128,204.2567,6361.0
2021-10-26 15:00:00,206.37,206.76,206.19,206.19,5641.0,204.4053,204.7916,204.227,204.227,5641.0
2021-10-26 15:30:00,206.15,206.76,205.84,205.85,18576.0,204.1874,204.7916,203.8804,203.8903,18576.0
2021-10-27 09:30:00,205.99,206.0,203.86,205.02,11177.0,204.0289,204.0388,201.9192,203.0682,11177.0
2021-10-27 10:00:00,205.05,206.5,204.89,205.26,7684.0,203.0979,204.5341,202.9394,203.3059,7684.0
2021-10-27 10:30:00,205.0,205.44,204.17,204.8,8944.0,203.0484,203.4842,202.2263,202.8503,8944.0
2021-10-27 11:00:00,204.93,205.49,204.59,205.34,8503.0,202.979,203.5337,202.6423,203.3851,8503.0
2021-10-27 11:30:00,205.09,205.52,204.69,204.92,6276.0,203.1375,203.5634,202.7413,202.9691,6276.0
2021-10-27 12:00:00,204.74,205.34,204.52,205.01,5269.0,202.7908,203.3851,202.5729,203.0583,5269.0
2021-10-27 12:30:00,204.93,205.15,204.57,205.09,3680.0,202.979,203.1969,202.6225,203.1375,3680.0
2021-10-27 13:00:00,204.95,205.33,204.79,204.82,5370.0,202.9988,203.3752,202.8404,202.8701,5370.0
2021-10-27 13:30:00,204.8,204.89,204.32,204.71,5622.0,202.8503,202.9394,202.3748,202.7611,5622.0
2021-10-27 14:00:00,204.61,204.7,204.08,204.09,5080.0,202.6621,202.7512,202.1371,202.147,5080.0
2021-10-27 14:30:00,204.05,204.13,203.64,204.1,6750.0,202.1074,202.1866,201.7013,202.1569,6750.0
2021-10-27 15:00:00,204.21,204.21,203.02,204.01,13580.0,202.2659,202.2659,201.0872,202.0678,13580.0
2021-10-27 15:30:00,204.06,204.33,203.29,203.29,51021.0,202.1173,202.3847,201.3546,201.3546,51021.0
2021-10-28 09:30:00,204.28,205.25,203.92,204.69,5785.0,202.3352,203.296,201.9786,202.7413,5785.0
2021-10-28 10:00:00,204.38,206.0,204.38,205.17,15992.0,202.4343,204.0388,202.4343,203.2167,15992.0
2021-10-28 10:30:00,204.9,205.54,204.54,205.53,2300.0,202.9493,203.5832,202.5927,203.5733,2300.0
2021-10-28 11:00:00,205.65,206.1,204.9,205.57,5322.0,203.6922,204.1379,202.9493,203.6129,5322.0
2021-10-28 11:30:00,205.81,205.83,205.1,205.32,7840.0,203.8506,203.8705,203.1474,203.3653,7840.0
2021-10-28 12:00:00,205.34,205.74,205.2,205.23,3768.0,203.3851,203.7813,203.2465,203.2762,3768.0
2021-10-28 12:30:00,204.93,205.64,204.92,205.64,5927.0,202.979,203.6823,202.9691,203.6823,5927.0
2021-10-28 13:00:00,205.85,205.95,205.14,205.14,5326.0,203.8903,203.9893,203.187,203.187,5326.0
2021-10-28 13:30:00,205.15,206.24,205.15,206.11,15355.0,203.1969,204.2766,203.1969,204.1478,15355.0
2021-10-28 14:00:00,206.21,206.55,205.98,206.41,4140.0,204.2468,204.5836,204.019,204.4449,4140.0
2021-10-28 14:30:00,206.44,207.12,206.36,206.98,9275.0,204.4747,205.1482,204.3954,205.0095,9275.0
2021-10-28 15:00:00,206.95,206.95,206.63,206.84,7954.0,204.9798,204.9798,204.6628,204.8708,7954.0
2021-10-28 15:30:00,206.89,208.29,206.66,208.1,44962.0,204.9204,206.307,204.6926,206.1188,44962.0
2021-10-29 09:30:00,207.72,208.64,206.66,207.71,9719.0,205.7425,206.6537,204.6926,205.7326,9719.0
2021-10-29 10:00:00,207.97,208.3,206.95,207.24,10687.0,205.9901,206.3169,204.9798,205.267,10687.0
2021-10-29 10:30:00,207.36,207.74,206.66,206.82,11108.0,205.3859,205.7623,204.6926,204.851,11108.0
2021-10-29 11:00:00,206.87,207.47,206.54,207.47,8766.0,204.9006,205.4948,204.5737,205.4948,8766.0
2021-10-29 11:30:00,207.47,207.55,206.26,206.3,15491.0,205.4948,205.5741,204.2964,204.336,15491.0
2021-10-29 12:00:00,206.0,206.2,205.72,205.86,3230.0,204.0388,204.2369,203.7615,203.9002,3230.0
2021-10-29 12:30:00,205.83,206.05,205.47,205.49,4794.0,203.8705,204.0884,203.5139,203.5337,4794.0
2021-10-29 13:00:00,205.37,205.47,205.08,205.35,2800.0,203.4148,203.5139,203.1276,203.395,2800.0
2021-10-29 13:30:00,205.45,205.5,204.72,204.89,2581.0,203.4941,203.5436,202.771,202.9394,2581.0
2021-10-29 14:00:00,204.84,204.84,203.33,203.33,2202.0,202.8899,202.8899,201.3943,201.3943,2202.0
2021-10-29 14:30:00,203.37,203.77,203.0,203.63,9220.0,201.4339,201.8301,201.0674,201.6914,9220.0
2021-10-29 15:00:00,203.75,204.69,203.58,204.69,5384.0,201.8103,202.7413,201.6419,202.7413,5384.0
2021-10-29 15:30:00,204.85,205.61,204.85,205.34,21149.0,202.8998,203.6526,202.8998,203.3851,21149.0
2021-11-01 09:30:00,206.22,208.11,205.78,206.97,9480.0,204.2567,206.1288,203.8209,204.9996,9480.0
2021-11-01 10:00:00,207.04,207.21,205.61,207.18,6565.0,205.0689,205.2373,203.6526,205.2076,6565.0
2021-11-01 10:30:00,207.16,207.6,206.62,207.31,15713.0,205.1878,205.6236,204.6529,205.3364,15713.0
2021-11-01 11:00:00,207.47,208.25,207.31,207.69,11037.0,205.4948,206.2674,205.3364,205.7128,11037.0
2021-11-01 11:30:00,207.4,208.29,207.23,208.28,15032.0,205.4255,206.307,205.2571,206.2971,15032.0
2021-11-01 12:00:00,208.3,209.05,207.08,207.12,32024.0,206.3169,207.0598,205.1086,205.1482,32024.0
2021-11-01 12:30:00,207.18,208.2,206.88,207.47,9841.0,205.2076,206.2179,204.9105,205.4948,9841.0
2021-11-01 13:00:00,207.31,208.0,207.0,207.9,4090.0,205.3364,206.0198,205.0293,205.9208,4090.0
2021-11-01 13:30:00,207.5,207.67,207.2,207.29,5781.0,205.5246,205.6929,205.2274,205.3166,5781.0
2021-11-01 14:00:00,207.45,207.59,206.52,206.63,6603.0,205.475,205.6137,204.5539,204.6628,6603.0
2021-11-01 14:30:00,206.97,207.34,206.92,206.92,4001.0,204.9996,205.3661,204.9501,204.9501,4001.0
2021-11-01 15:00:00,206.89,207.41,206.54,206.93,6077.0,204.9204,205.4354,204.5737,204.96,6077.0
2021-11-01 15:30:00,206.99,207.94,206.99,207.58,52362.0,205.0194,205.9604,205.0194,205.6038,52362.0
2021-11-02 09:30:00,207.66,209.01,207.31,208.86,8983.0,205.683,207.0202,205.3364,206.8716,8983.0
2021-11-02 10:00:00,208.76,210.93,208.48,209.04,27561.0,206.7726,208.9219,206.4952,207.0499,27561.0
2021-11-02 10:30:00,209.26,209.67,208.15,208.75,6218.0,207.2678,207.6739,206.1684,206.7627,6218.0
2021-11-02 11:00:00,209.31,209.31,208.51,209.29,6999.0,207.3173,207.3173,206.5249,207.2975,6999.0
2021-11-02 11:30:00,209.27,209.87,209.01,209.08,4277.0,207.2777,207.872,207.0202,207.0895,4277.0
2021-11-02 12:00:00,208.78,209.17,208.07,208.62,5570.0,206.7924,207.1787,206.0891,206.6339,5570.0
2021-11-02 12:30:00,208.75,209.43,208.58,208.67,4000.0,206.7627,207.4362,206.5943,206.6834,4000.0
2021-11-02 13:00:00,208.52,209.11,208.27,208.81,3740.0,206.5348,207.1192,206.2872,206.8221,3740.0
2021-11-02 13:30:00,208.66,209.94,208.62,209.78,4396.0,206.6735,207.9413,206.6339,207.7829,4396.0
2021-11-02 14:00:00,209.66,209.99,209.1,209.49,9738.0,207.664,207.9909,207.1093,207.4956,9738.0
2021-11-02 14:30:00,209.39,210.13,209.39,210.08,5054.0,207.3966,208.1295,207.3966,208.08,5054.0
2021-11-02 15:00:00,209.98,210.13,209.0,209.14,13147.0,207.981,208.1295,207.0103,207.1489,13147.0
2021-11-02 15:30:00,209.29,209.52,208.92,209.0,44704.0,207.2975,207.5253,206.931,207.0103,44704.0
2021-11-03 09:30:00,207.69,210.02,206.77,209.43,10487.0,205.7128,208.0206,204.8015,207.4362,10487.0
2021-11-03 10:00:00,209.39,210.42,207.58,208.71,13410.0,207.3966,208.4168,205.6038,206.723,13410.0
2021-11-03 10:30:00,208.72,210.01,208.5,209.43,8690.0,206.7329,208.0107,206.515,207.4362,8690.0
2021-11-03 11:00:00,209.28,209.58,208.61,209.58,3659.0,207.2876,207.5848,206.624,207.5848,3659.0
2021-11-03 11:30:00,209.73,209.77,208.81,209.41,7553.0,207.7333,207.7729,206.8221,207.4164,7553.0
2021-11-03 12:00:00,209.07,209.98,209.07,209.14,15819.0,207.0796,207.981,207.0796,207.1489,15819.0
2021-11-03 12:30:00,209.23,209.23,208.62,208.91,2875.0,207.2381,207.2381,206.6339,206.9211,2875.0
2021-11-03 13:00:00,208.96,209.65,208.96,209.23,9191.0,206.9707,207.6541,206.9707,207.2381,9191.0
2021-11-03 13:30:00,209.33,209.6,209.05,209.11,3800.0,207.3371,207.6046,207.0598,207.1192,3800.0
2021-11-03 14:00:00,208.61,210.4,208.61,209.9,10476.0,206.624,208.397,206.624,207.9017,10476.0
2021-11-03 14:30:00,210.05,212.88,210.0,211.54,16565.0,208.0503,210.8533,208.0008,209.5261,16565.0
2021-11-03 15:00:00,211.67,212.66,211.31,211.57,6799.0,209.6549,210.6354,209.2983,209.5558,6799.0
2021-11-03 15:30:00,211.7,212.33,211.41,212.19,29544.0,209.6846,210.3086,209.3973,210.1699,29544.0
2021-11-04 09:30:00,212.51,213.58,210.64,211.11,10106.0,210.4869,211.5467,208.6347,209.1002,10106.0
2021-11-04 10:00:00,211.4,212.08,211.19,211.32,8918.0,209.3874,210.061,209.1794,209.3082,8918.0
2021-11-04 10:30:00,211.75,212.1,211.4,211.4,12016.0,209.7341,210.0808,209.3874,209.3874,12016.0
2021-11-04 11:00:00,211.73,212.07,210.82,211.4,10096.0,209.7143,210.0511,208.813,209.3874,10096.0
2021-11-04 11:30:00,211.5,212.26,211.5,212.01,6811.0,209.4865,210.2392,209.4865,209.9916,6811.0
2021-11-04 12:00:00,211.95,212.14,211.63,211.76,2210.0,209.9322,210.1204,209.6152,209.744,2210.0
2021-11-04 12:30:00,211.81,212.35,211.71,211.89,1798.0,209.7935,210.3284,209.6945,209.8728,1798.0
2021-11-04 13:00:00,211.81,211.9,211.43,211.9,1720.0,209.7935,209.8827,209.4171,209.8827,1720.0
2021-11-04 13:30:00,211.66,212.07,211.14,211.38,10408.0,209.645,210.0511,209.1299,209.3676,10408.0
2021-11-04 14:00:00,211.42,211.55,211.03,211.23,3309.0,209.4072,209.536,209.021,209.2191,3309.0
2021-11-04 14:30:00,211.04,211.28,209.51,209.56,9701.0,209.0309,209.2686,207.5154,207.5649,9701.0
2021-11-04 15:00:00,209.68,209.92,209.29,209.34,7823.0,207.6838,207.9215,207.2975,207.347,7823.0
2021-11-04 15:30:00,209.37,209.94,209.25,209.84,29128.0,207.3768,207.9413,207.2579,207.8423,29128.0
2021-11-05 09:30:00,211.52,214.29,210.93,213.52,6728.0,209.5063,212.2499,208.9219,211.4872,6728.0
2021-11-05 10:00:00,213.79,214.05,212.38,212.62,6001.0,211.7547,212.0122,210.3581,210.5958,6001.0
2021-11-05 10:30:00,212.48,213.45,212.22,213.31,4944.0,210.4571,211.4179,210.1996,211.2792,4944.0
2021-11-05 11:00:00,213.67,214.78,213.2,214.26,3746.0,211.6358,212.7353,211.1703,212.2202,3746.0
2021-11-05 11:30:00,214.16,214.27,213.85,214.0,3780.0,212.1212,212.2301,211.8141,211.9627,3780.0
2021-11-05 12:00:00,214.1,214.59,213.95,214.31,2260.0,212.0617,212.5471,211.9132,212.2697,2260.0
2021-11-05 12:30:00,214.39,214.86,213.95,214.86,3745.0,212.349,212.8145,211.9132,212.8145,3745.0
2021-11-05 13:00:00,215.0,215.17,213.24,213.24,3259.0,212.9532,213.1215,211.2099,211.2099,3259.0
2021-11-05 13:30:00,213.46,214.47,213.46,214.34,2631.0,211.4278,212.4282,211.4278,212.2994,2631.0
2021-11-05 14:00:00,214.26,215.11,214.26,215.04,6178.0,212.2202,213.0621,212.2202,212.9928,6178.0
2021-11-05 14:30:00,215.17,215.17,214.68,214.83,6542.0,213.1215,213.1215,212.6362,212.7848,6542.0
2021-11-05 15:00:00,214.69,215.0,214.44,214.63,6928.0,212.6461,212.9532,212.3985,212.5867,6928.0
2021-11-05 15:30:00,215.12,215.82,214.78,215.78,33381.0,213.072,213.7654,212.7353,213.7257,33381.0
2021-11-08 09:30:00,218.22,219.17,216.8,217.31,6313.0,216.1425,217.0835,214.736,215.2412,6313.0
2021-11-08 10:00:00,217.06,218.6,216.73,218.59,6203.0,214.9935,216.5189,214.6667,216.509,6203.0
2021-11-08 10:30:00,218.42,218.65,216.46,217.92,20406.0,216.3406,216.5684,214.3993,215.8454,20406.0
2021-11-08 11:00:00,217.85,218.38,217.85,218.29,7062.0,215.776,216.301,215.776,216.2118,7062.0
2021-11-08 11:30:00,218.73,218.78,218.14,218.32,2300.0,216.6476,216.6972,216.0633,216.2416,2300.0
2021-11-08 12:00:00,217.83,217.9,217.65,217.65,1582.0,215.7562,215.8256,215.5779,215.5779,1582.0
2021-11-08 12:30:00,217.69,218.06,217.37,217.65,3230.0,215.6175,215.984,215.3006,215.5779,3230.0
2021-11-08 13:00:00,217.8,217.91,217.49,217.72,3700.0,215.7265,215.8355,215.4195,215.6473,3700.0
2021-11-08 13:30:00,217.54,218.49,217.54,218.37,5128.0,215.469,216.4099,215.469,216.2911,5128.0
2021-11-08 14:00:00,218.39,218.93,218.05,218.3,3003.0,216.3109,216.8457,215.9741,216.2217,3003.0
2021-11-08 14:30:00,218.62,218.62,218.05,218.12,3941.0,216.5387,216.5387,215.9741,216.0435,3941.0
2021-11-08 15:00:00,217.98,218.09,215.88,216.0,33771.0,215.9048,216.0137,213.8248,213.9436,33771.0
2021-11-08 15:30:00,216.0,218.21,215.89,218.2,44321.0,213.9436,216.1326,213.8347,216.1227,44321.0
2021-11-09 09:30:00,218.85,221.31,218.73,218.87,16222.0,216.7665,219.2031,216.6476,216.7863,16222.0
2021-11-09 10:00:00,220.1,221.35,219.58,221.12,10452.0,218.0046,219.2427,217.4896,219.0149,10452.0
2021-11-09 10:30:00,220.9,222.01,220.25,220.74,19563.0,218.797,219.8964,218.1532,218.6385,19563.0
2021-11-09 11:00:00,220.67,221.24,219.64,219.91,11380.0,218.5692,219.1338,217.549,217.8164,11380.0
2021-11-09 11:30:00,219.82,220.52,219.69,220.07,7361.0,217.7273,218.4206,217.5985,217.9749,7361.0
2021-11-09 12:00:00,220.01,220.66,219.85,220.36,3930.0,217.9155,218.5593,217.757,218.2621,3930.0
2021-11-09 12:30:00,220.16,220.2,219.6,219.76,2838.0,218.064,218.1037,217.5094,217.6678,2838.0
2021-11-09 13:00:00,219.73,221.78,219.73,221.3,25994.0,217.6381,219.6686,217.6381,219.1932,25994.0
2021-11-09 13:30:00,221.3,221.48,220.7,220.71,8286.0,219.1932,219.3715,218.5989,218.6088,8286.0
2021-11-09 14:00:00,221.02,222.24,220.8,222.24,16938.0,218.9158,220.1242,218.6979,220.1242,16938.0
2021-11-09 14:30:00,222.51,223.09,222.24,222.93,6606.0,220.3917,220.9661,220.1242,220.8077,6606.0
2021-11-09 15:00:00,223.01,223.31,222.52,223.02,15126.0,220.8869,221.184,220.4016,220.8968,15126.0
2021-11-09 15:30:00,222.87,224.59,222.86,224.31,54483.0,220.7482,222.4519,220.7383,222.1745,54483.0
2021-11-10 09:30:00,222.8,223.6,221.51,221.86,4722.0,220.6789,221.4713,219.4012,219.7479,4722.0
2021-11-10 10:00:00,221.75,222.87,221.34,222.0,6723.0,219.6389,220.7482,219.2328,219.8865,6723.0
2021-11-10 10:30:00,221.87,222.58,221.55,221.96,6620.0,219.7578,220.461,219.4408,219.8469,6620.0
2021-11-10 11:00:00,222.18,223.04,222.18,222.68,1804.0,220.0648,220.9166,220.0648,220.56,1804.0
2021-11-10 11:30:00,222.58,223.62,222.58,223.17,2298.0,220.461,221.4911,220.461,221.0454,2298.0
2021-11-10 12:00:00,223.05,223.61,222.79,223.12,3502.0,220.9265,221.4812,220.669,220.9959,3502.0
2021-11-10 12:30:00,222.85,223.47,222.17,222.64,3751.0,220.7284,221.3425,220.0549,220.5204,3751.0
2021-11-10 13:00:00,222.63,222.7,222.05,222.23,3004.0,220.5105,220.5799,219.936,220.1143,3004.0
2021-11-10 13:30:00,221.89,222.21,221.67,222.06,4573.0,219.7776,220.0945,219.5597,219.9459,4573.0
2021-11-10 14:00:00,221.37,222.02,221.07,221.2,5311.0,219.2625,219.9063,218.9654,219.0941,5311.0
2021-11-10 14:30:00,221.26,221.46,220.45,221.26,8786.0,219.1536,219.3517,218.3513,219.1536,8786.0
2021-11-10 15:00:00,221.27,222.12,221.11,222.11,6609.0,219.1635,220.0054,219.005,219.9955,6609.0
2021-11-10 15:30:00,222.24,222.52,221.73,222.14,26130.0,220.1242,220.4016,219.6191,220.0252,26130.0
2021-11-11 09:30:00,223.18,223.71,221.59,222.01,2963.0,221.0553,221.5802,219.4804,219.8964,2963.0
2021-11-11 10:00:00,222.65,222.65,221.77,222.16,4944.0,220.5303,220.5303,219.6587,220.045,4944.0
2021-11-11 10:30:00,221.89,222.31,221.52,221.79,3667.0,219.7776,220.1936,219.4111,219.6785,3667.0
2021-11-11 11:00:00,221.67,221.67,221.29,221.39,1451.0,219.5597,219.5597,219.1833,219.2823,1451.0
2021-11-11 11:30:00,221.19,221.63,221.01,221.03,1669.0,219.0842,219.52,218.9059,218.9258,1669.0
2021-11-11 12:00:00,221.17,221.68,221.12,221.56,1763.0,219.0644,219.5696,219.0149,219.4507,1763.0
2021-11-11 12:30:00,222.06,222.23,221.42,221.84,1106.0,219.9459,220.1143,219.312,219.728,1106.0
2021-11-11 13:00:00,221.57,221.92,221.04,221.56,2641.0,219.4606,219.8073,218.9357,219.4507,2641.0
2021-11-11 13:30:00,221.68,222.09,221.65,221.85,3336.0,219.5696,219.9757,219.5398,219.7379,3336.0
2021-11-11 14:00:00,221.95,222.0,221.35,221.77,4177.0,219.837,219.8865,219.2427,219.6587,4177.0
2021-11-11 14:30:00,221.85,222.09,221.75,222.09,5450.0,219.7379,219.9757,219.6389,219.9757,5450.0
2021-11-11 15:00:00,222.12,222.12,221.82,221.95,9817.0,220.0054,220.0054,219.7082,219.837,9817.0
2021-11-11 15:30:00,221.95,221.98,221.42,221.71,27951.0,219.837,219.8667,219.312,219.5993,27951.0
2021-11-12 09:30:00,221.61,223.46,221.61,223.45,2957.0,219.5002,221.3326,219.5002,221.3227,2957.0
2021-11-12 10:00:00,221.77,222.58,221.31,221.68,1903.0,219.6587,220.461,219.2031,219.5696,1903.0
2021-11-12 10:30:00,221.82,221.82,221.39,221.39,3625.0,219.7082,219.7082,219.2823,219.2823,3625.0
2021-11-12 11:00:00,221.63,222.12,221.5,221.79,6033.0,219.52,220.0054,219.3913,219.6785,6033.0
2021-11-12 11:30:00,221.57,222.46,221.57,222.03,7253.0,219.4606,220.3421,219.4606,219.9162,7253.0
2021-11-12 12:00:00,221.95,222.16,221.01,221.4,7477.0,219.837,220.045,218.9059,219.2922,7477.0
2021-11-12 12:30:00,221.5,222.26,221.5,221.93,4696.0,219.3913,220.144,219.3913,219.8172,4696.0
2021-11-12 13:00:00,221.81,221.89,221.34,221.55,9433.0,219.6983,219.7776,219.2328,219.4408,9433.0
2021-11-12 13:30:00,221.53,221.71,221.21,221.52,13424.0,219.421,219.5993,219.104,219.4111,13424.0
2021-11-12 14:00:00,221.53,221.71,221.24,221.24,8439.0,219.421,219.5993,219.1338,219.1338,8439.0
2021-11-12 14:30:00,221.42,221.43,220.95,221.33,2438.0,219.312,219.3219,218.8465,219.2229,2438.0
2021-11-12 15:00:00,221.52,221.53,221.1,221.24,3305.0,219.4111,219.421,218.9951,219.1338,3305.0
2021-11-12 15:30:00,221.1,221.59,220.46,221.32,27418.0,218.9951,219.4804,218.3612,219.213,27418.0
2021-11-15 09:30:00,223.93,223.93,220.49,221.63,4559.0,221.7981,221.7981,218.3909,219.52,4559.0
2021-11-15 10:00:00,221.49,221.72,220.88,221.33,41874.0,219.3814,219.6092,218.7772,219.2229,41874.0
2021-11-15 10:30:00,221.22,221.3,220.4,220.41,4503.0,219.1139,219.1932,218.3017,218.3117,4503.0
2021-11-15 11:00:00,220.6,220.69,219.9,220.32,2798.0,218.4998,218.589,217.8065,218.2225,2798.0
2021-11-15 11:30:00,220.34,220.53,219.94,219.95,1800.0,218.2423,218.4305,217.8461,217.856,1800.0
2021-11-15 12:00:00,219.82,220.64,219.82,220.0,3815.0,217.7273,218.5395,217.7273,217.9056,3815.0
2021-11-15 12:30:00,220.0,221.0,220.0,221.0,4957.0,217.9056,218.896,217.9056,218.896,4957.0
2021-11-15 13:00:00,220.91,221.05,220.36,220.41,4050.0,218.8069,218.9456,218.2621,218.3117,4050.0
2021-11-15 13:30:00,220.48,220.97,220.27,220.97,5476.0,218.381,218.8663,218.173,218.8663,5476.0
2021-11-15 14:00:00,221.12,221.15,220.3,220.59,3548.0,219.0149,219.0446,218.2027,218.4899,3548.0
2021-11-15 14:30:00,220.86,221.15,220.53,220.81,12422.0,218.7574,219.0446,218.4305,218.7078,12422.0
2021-11-15 15:00:00,220.84,221.71,220.43,220.87,92174.0,218.7376,219.5993,218.3315,218.7673,92174.0
2021-11-15 15:30:00,220.69,220.83,219.87,220.56,37704.0,218.589,218.7277,217.7768,218.4602,37704.0
2021-11-16 09:30:00,219.95,220.31,218.28,218.8,23988.0,217.856,218.2126,216.2019,216.717,23988.0
2021-11-16 10:00:00,219.52,220.01,218.87,218.87,10716.0,217.4301,217.9155,216.7863,216.7863,10716.0
2021-11-16 10:30:00,218.96,219.72,218.87,219.41,6480.0,216.8755,217.6282,216.7863,217.3212,6480.0
2021-11-16 11:00:00,219.5,220.12,219.22,219.23,8382.0,217.4103,218.0244,217.133,217.1429,8382.0
2021-11-16 11:30:00,219.23,220.18,219.12,219.78,14797.0,217.1429,218.0838,217.0339,217.6877,14797.0
2021-11-16 12:00:00,220.05,220.12,219.12,219.14,5839.0,217.9551,218.0244,217.0339,217.0537,5839.0
2021-11-16 12:30:00,219.15,219.67,219.15,219.44,3100.0,217.0637,217.5787,217.0637,217.3509,3100.0
2021-11-16 13:00:00,219.44,219.82,219.26,219.45,4000.0,217.3509,217.7273,217.1726,217.3608,4000.0
2021-11-16 13:30:00,219.28,219.54,219.01,219.2,6449.0,217.1924,217.4499,216.925,217.1132,6449.0
2021-11-16 14:00:00,219.31,219.79,219.0,219.67,9287.0,217.2221,217.6976,216.9151,217.5787,9287.0
2021-11-16 14:30:00,219.87,220.2,219.13,219.38,32690.0,217.7768,218.1037,217.0438,217.2915,32690.0
2021-11-16 15:00:00,219.56,219.75,218.84,218.97,17159.0,217.4697,217.6579,216.7566,216.8854,17159.0
2021-11-16 15:30:00,219.12,219.7,218.65,219.0,72664.0,217.0339,217.6084,216.5684,216.9151,72664.0
2021-11-17 09:30:00,219.27,219.9,218.74,218.85,14106.0,217.1825,217.8065,216.6576,216.7665,14106.0
2021-11-17 10:00:00,218.54,220.0,218.53,219.75,13553.0,216.4595,217.9056,216.4496,217.6579,13553.0
2021-11-17 10:30:00,219.75,220.26,218.93,219.44,28145.0,217.6579,218.1631,216.8457,217.3509,28145.0
2021-11-17 11:00:00,219.19,219.23,218.72,219.1,5424.0,217.1033,217.1429,216.6377,217.0141,5424.0
2021-11-17 11:30:00,218.87,219.33,218.51,218.72,7069.0,216.7863,217.2419,216.4297,216.6377,7069.0
2021-11-17 12:00:00,218.89,219.44,218.7,218.88,3781.0,216.8061,217.3509,216.6179,216.7962,3781.0
2021-11-17 12:30:00,218.67,219.5,218.67,219.14,3105.0,216.5882,217.4103,216.5882,217.0537,3105.0
2021-11-17 13:00:00,219.17,219.32,218.7,218.98,7834.0,217.0835,217.232,216.6179,216.8953,7834.0
2021-11-17 13:30:00,218.93,219.14,217.85,219.14,8556.0,216.8457,217.0537,215.776,217.0537,8556.0
2021-11-17 14:00:00,218.71,218.83,217.76,218.63,16312.0,216.6278,216.7467,215.6869,216.5486,16312.0
2021-11-17 14:30:00,218.49,218.89,218.39,218.49,17467.0,216.4099,216.8061,216.3109,216.4099,17467.0
2021-11-17 15:00:00,218.52,218.91,218.39,218.8,29422.0,216.4396,216.8259,216.3109,216.717,29422.0
2021-11-17 15:30:00,218.67,219.05,218.07,218.78,53119.0,216.5882,216.9646,215.9939,216.6972,53119.0
2021-11-18 09:30:00,220.7,221.22,218.84,218.86,8227.0,218.5989,219.1139,216.7566,216.7764,8227.0
2021-11-18 10:00:00,219.22,219.22,215.9,216.28,22301.0,217.133,217.133,213.8446,214.221,22301.0
2021-11-18 10:30:00,216.48,218.22,216.47,217.8,16680.0,214.4191,216.1425,214.4092,215.7265,16680.0
2021-11-18 11:00:00,217.84,218.19,217.43,217.63,14503.0,215.7661,216.1128,215.36,215.5581,14503.0
2021-11-18 11:30:00,217.89,218.63,217.35,217.5,4900.0,215.8156,216.5486,215.2808,215.4294,4900.0
2021-11-18 12:00:00,217.7,218.11,217.5,217.66,5302.0,215.6275,216.0336,215.4294,215.5878,5302.0
2021-11-18 12:30:00,218.04,218.05,216.39,217.15,5058.0,215.9642,215.9741,214.3299,215.0827,5058.0
2021-11-18 13:00:00,217.52,217.79,216.88,217.65,7294.0,215.4492,215.7166,214.8153,215.5779,7294.0
2021-11-18 13:30:00,217.5,217.83,217.34,217.5,5321.0,215.4294,215.7562,215.2709,215.4294,5321.0
2021-11-18 14:00:00,217.47,217.87,216.96,217.45,32025.0,215.3996,215.7958,214.8945,215.3798,32025.0
2021-11-18 14:30:00,217.49,218.05,217.34,217.53,10297.0,215.4195,215.9741,215.2709,215.4591,10297.0
2021-11-18 15:00:00,217.57,217.84,217.11,217.37,8018.0,215.4987,215.7661,215.0431,215.3006,8018.0
2021-11-18 15:30:00,217.59,217.65,216.98,217.5,28904.0,215.5185,215.5779,214.9143,215.4294,28904.0
2021-11-19 09:30:00,216.7,217.73,216.42,216.6,6536.0,214.637,215.6572,214.3596,214.5379,6536.0
2021-11-19 10:00:00,216.35,217.0,215.93,216.56,4546.0,214.2903,214.9341,213.8743,214.4983,4546.0
2021-11-19 10:30:00,216.75,217.6,216.39,217.03,10092.0,214.6865,215.5284,214.3299,214.9638,10092.0
2021-11-19 11:00:00,217.05,217.35,216.63,217.11,4727.0,214.9836,215.2808,214.5676,215.0431,4727.0
2021-11-19 11:30:00,216.93,217.4,216.66,216.81,5230.0,214.8648,215.3303,214.5974,214.7459,5230.0
2021-11-19 12:00:00,216.96,217.43,216.81,217.34,6719.0,214.8945,215.36,214.7459,215.2709,6719.0
2021-11-19 12:30:00,217.5,218.08,217.38,217.79,4008.0,215.4294,216.0038,215.3105,215.7166,4008.0
2021-11-19 13:00:00,217.92,218.03,217.29,217.31,7303.0,215.8454,215.9543,215.2214,215.2412,7303.0
2021-11-19 13:30:00,217.16,217.16,216.77,216.93,4853.0,215.0926,215.0926,214.7063,214.8648,4853.0
2021-11-19 14:00:00,216.95,217.01,216.1,216.37,34339.0,214.8846,214.944,214.0427,214.3101,34339.0
2021-11-19 14:30:00,216.37,217.0,215.61,216.65,21440.0,214.3101,214.9341,213.5574,214.5875,21440.0
2021-11-19 15:00:00,216.78,217.19,215.96,216.24,8992.0,214.7162,215.1223,213.904,214.1814,8992.0
2021-11-19 15:30:00,216.14,216.49,214.79,215.87,58218.0,214.0823,214.429,212.7452,213.8149,58218.0
2021-11-22 09:30:00,217.65,217.68,216.81,217.15,3456.0,215.5779,215.6076,214.7459,215.0827,3456.0
2021-11-22 10:00:00,217.37,218.99,216.85,217.4,32447.0,215.3006,216.9052,214.7855,215.3303,32447.0
2021-11-22 10:30:00,217.55,218.04,217.24,217.98,8343.0,215.4789,215.9642,215.1718,215.9048,8343.0
2021-11-22 11:00:00,217.87,218.0,217.11,217.5,10828.0,215.7958,215.9246,215.0431,215.4294,10828.0
2021-11-22 11:30:00,217.12,217.42,215.09,215.37,7638.0,215.053,215.3501,213.0423,213.3196,7638.0
2021-11-22 12:00:00,215.59,216.19,215.33,215.72,5243.0,213.5375,214.1318,213.28,213.6663,5243.0
2021-11-22 12:30:00,215.86,216.84,215.73,216.62,4909.0,213.805,214.7756,213.6762,214.5577,4909.0
2021-11-22 13:00:00,216.49,217.14,216.49,217.14,3502.0,214.429,215.0728,214.429,215.0728,3502.0
2021-11-22 13:30:00,217.34,217.51,217.12,217.12,8377.0,215.2709,215.4393,215.053,215.053,8377.0
2021-11-22 14:00:00,217.25,217.57,216.59,216.83,4284.0,215.1817,215.4987,214.528,214.7657,4284.0
2021-11-22 14:30:00,216.89,217.85,216.89,217.78,9142.0,214.8252,215.776,214.8252,215.7067,9142.0
2021-11-22 15:00:00,217.65,218.12,216.88,216.89,30555.0,215.5779,216.0435,214.8153,214.8252,30555.0
2021-11-22 15:30:00,216.89,217.15,214.42,214.89,51591.0,214.8252,215.0827,212.3787,212.8442,51591.0
2021-11-23 09:30:00,213.97,215.12,213.97,214.63,4814.0,211.933,213.072,211.933,212.5867,4814.0
2021-11-23 10:00:00,214.2,217.14,214.2,215.92,6845.0,212.1608,215.0728,212.1608,213.8644,6845.0
2021-11-23 10:30:00,215.67,217.0,215.48,215.9,13976.0,213.6168,214.9341,213.4286,213.8446,13976.0
2021-11-23 11:00:00,215.87,216.74,215.46,216.64,10620.0,213.8149,214.6766,213.4088,214.5775,10620.0
2021-11-23 11:30:00,216.83,217.69,216.7,217.49,10803.0,214.7657,215.6175,214.637,215.4195,10803.0
2021-11-23 12:00:00,217.36,217.83,216.66,217.34,7132.0,215.2907,215.7562,214.5974,215.2709,7132.0
2021-11-23 12:30:00,217.39,217.47,216.93,217.1,2804.0,215.3204,215.3996,214.8648,215.0332,2804.0
2021-11-23 13:00:00,217.28,217.28,216.14,216.58,6856.0,215.2115,215.2115,214.0823,214.5181,6856.0
2021-11-23 13:30:00,216.49,217.73,216.47,217.11,5548.0,214.429,215.6572,214.4092,215.0431,5548.0
2021-11-23 14:00:00,217.0,217.35,216.36,216.82,5281.0,214.9341,215.2808,214.3002,214.7558,5281.0
2021-11-23 14:30:00,216.85,216.93,216.23,216.47,11522.0,214.7855,214.8648,214.1714,214.4092,11522.0
2021-11-23 15:00:00,216.44,216.44,215.27,215.45,10131.0,214.3794,214.3794,213.2206,213.3989,10131.0
2021-11-23 15:30:00,215.19,215.98,214.82,215.45,38936.0,213.1414,213.9238,212.7749,213.3989,38936.0
2021-11-24 09:30:00,214.6,214.6,212.45,213.27,3456.0,212.557,212.557,210.4274,211.2396,3456.0
2021-11-24 10:00:00,212.93,213.96,212.93,213.58,1715.0,210.9029,211.9231,210.9029,211.5467,1715.0
2021-11-24 10:30:00,213.4,213.4,212.34,212.67,5966.0,211.3684,211.3684,210.3185,210.6453,5966.0
2021-11-24 11:00:00,212.66,213.93,212.66,213.06,5604.0,210.6354,211.8933,210.6354,211.0316,5604.0
2021-11-24 11:30:00,213.19,213.19,212.55,212.55,5703.0,211.1604,211.1604,210.5265,210.5265,5703.0
2021-11-24 12:00:00,212.5,213.24,212.31,212.53,8403.0,210.477,211.2099,210.2888,210.5067,8403.0
2021-11-24 12:30:00,212.7,213.57,212.67,213.25,11470.0,210.6751,211.5368,210.6453,211.2198,11470.0
2021-11-24 13:00:00,213.28,213.75,212.88,213.25,10468.0,211.2495,211.7151,210.8533,211.2198,10468.0
2021-11-24 13:30:00,213.37,213.9,213.1,213.1,8116.0,211.3387,211.8636,211.0712,211.0712,8116.0
2021-11-24 14:00:00,213.34,214.13,213.02,214.01,3910.0,211.309,212.0914,210.992,211.9726,3910.0
2021-11-24 14:30:00,213.99,214.53,213.52,214.53,12984.0,211.9528,212.4876,211.4872,212.4876,12984.0
2021-11-24 15:00:00,214.49,215.23,214.36,214.81,22986.0,212.448,213.181,212.3193,212.765,22986.0
2021-11-24 15:30:00,215.26,215.85,214.9,214.93,32844.0,213.2107,213.7951,212.8541,212.8838,32844.0
2021-11-26 09:30:00,210.08,211.73,208.71,211.06,8412.0,208.08,209.7143,206.723,209.0507,8412.0
2021-11-26 10:00:00,210.84,211.64,209.38,210.37,5818.0,208.8328,209.6251,207.3867,208.3672,5818.0
2021-11-26 10:30:00,210.45,211.27,209.72,209.86,4482.0,208.4465,209.2587,207.7234,207.8621,4482.0
2021-11-26 11:00:00,209.76,210.21,208.9,209.18,2901.0,207.763,208.2088,206.9112,207.1886,2901.0
2021-11-26 11:30:00,209.04,210.46,208.76,210.41,13349.0,207.0499,208.4564,206.7726,208.4069,13349.0
2021-11-26 12:00:00,210.65,211.29,210.46,211.17,3977.0,208.6446,209.2785,208.4564,209.1596,3977.0
2021-11-26 12:30:00,211.31,212.06,209.18,209.91,16014.0,209.2983,210.0411,207.1886,207.9116,16014.0
2021-11-29 09:30:00,212.51,213.09,212.24,212.25,2860.0,210.4869,211.0613,210.2194,210.2293,2860.0
2021-11-29 10:00:00,211.89,212.71,210.26,210.26,13764.0,209.8728,210.685,208.2583,208.2583,13764.0
2021-11-29 10:30:00,210.55,210.9,209.24,209.44,14182.0,208.5455,208.8922,207.248,207.4461,14182.0
2021-11-29 11:00:00,209.53,209.64,208.4,208.41,20111.0,207.5352,207.6442,206.416,206.4259,20111.0
2021-11-29 11:30:00,208.56,209.84,208.56,209.39,4116.0,206.5745,207.8423,206.5745,207.3966,4116.0
2021-11-29 12:00:00,210.03,210.31,209.9,210.17,2379.0,208.0305,208.3078,207.9017,208.1691,2379.0
2021-11-29 12:30:00,210.19,211.08,210.19,211.08,1051.0,208.189,209.0705,208.189,209.0705,1051.0
2021-11-29 13:00:00,210.85,211.21,210.53,210.83,2989.0,208.8427,209.1992,208.5257,208.8229,2989.0
2021-11-29 13:30:00,210.51,210.51,209.15,209.16,4232.0,208.5059,208.5059,207.1589,207.1688,4232.0
2021-11-29 14:00:00,208.89,209.01,208.57,208.67,4597.0,206.9013,207.0202,206.5844,206.6834,4597.0
2021-11-29 14:30:00,208.45,208.63,208.12,208.61,3581.0,206.4655,206.6438,206.1387,206.624,3581.0
2021-11-29 15:00:00,208.58,209.1,208.17,208.64,9620.0,206.5943,207.1093,206.1882,206.6537,9620.0
2021-11-29 15:30:00,208.64,208.68,207.49,207.66,33076.0,206.6537,206.6933,205.5147,205.683,33076.0
2021-11-30 09:30:00,207.12,208.21,205.27,205.8,6714.0,205.1482,206.2278,203.3158,203.8407,6714.0
2021-11-30 10:00:00,205.61,206.75,205.1,206.13,3564.0,203.6526,204.7817,203.1474,204.1676,3564.0
2021-11-30 10:30:00,206.16,206.75,204.27,204.66,7450.0,204.1973,204.7817,202.3253,202.7116,7450.0
2021-11-30 11:00:00,204.61,204.67,203.65,203.81,10606.0,202.6621,202.7215,201.7112,201.8697,10606.0
2021-11-30 11:30:00,203.67,204.03,201.47,201.73,6456.0,201.731,202.0876,199.552,199.8095,6456.0
2021-11-30 12:00:00,201.74,201.74,199.76,200.8,25317.0,199.8194,199.8194,197.8582,198.8883,25317.0
2021-11-30 12:30:00,200.84,202.09,200.84,201.29,7946.0,198.928,200.1661,198.928,199.3737,7946.0
2021-11-30 13:00:00,201.31,201.38,200.47,201.11,6774.0,199.3935,199.4628,198.5615,199.1954,6774.0
2021-11-30 13:30:00,201.38,202.14,201.36,202.14,4841.0,199.4628,200.2156,199.443,200.2156,4841.0
2021-11-30 14:00:00,202.13,202.62,201.81,202.0,37291.0,200.2057,200.691,199.8887,200.0769,37291.0
2021-11-30 14:30:00,201.83,201.85,200.66,200.67,3043.0,199.9085,199.9283,198.7497,198.7596,3043.0
2021-11-30 15:00:00,200.94,201.3,200.48,201.29,4896.0,199.027,199.3836,198.5714,199.3737,4896.0
2021-11-30 15:30:00,201.3,202.24,200.47,201.59,30255.0,199.3836,200.3146,198.5615,199.6708,30255.0
2021-12-01 09:30:00,205.21,205.84,202.13,204.45,13856.0,203.2564,203.8804,200.2057,202.5036,13856.0
2021-12-01 10:00:00,204.54,204.89,203.93,203.93,13869.0,202.5927,202.9394,201.9885,201.9885,13869.0
2021-12-01 10:30:00,203.79,204.25,202.67,203.93,8905.0,201.8499,202.3055,200.7405,201.9885,8905.0
2021-12-01 11:00:00,203.92,205.26,203.55,204.64,12360.0,201.9786,203.3059,201.6122,202.6918,12360.0
2021-12-01 11:30:00,204.52,204.9,203.04,203.22,6409.0,202.5729,202.9493,201.107,201.2853,6409.0
2021-12-01 12:00:00,203.39,204.04,203.13,203.34,7411.0,201.4537,202.0975,201.1962,201.4042,7411.0
2021-12-01 12:30:00,203.49,203.59,201.69,201.72,5418.0,201.5527,201.6518,199.7699,199.7996,5418.0
2021-12-01 13:00:00,201.84,202.24,200.29,201.02,8091.0,199.9184,200.3146,198.3832,199.1063,8091.0
2021-12-01 13:30:00,201.22,201.22,198.9,200.63,9156.0,199.3043,199.3043,197.0064,198.72,9156.0
2021-12-01 14:00:00,200.32,200.59,199.39,200.27,8876.0,198.4129,198.6803,197.4918,198.3634,8876.0
2021-12-01 14:30:00,200.36,200.45,199.44,199.44,8365.0,198.4525,198.5417,197.5413,197.5413,8365.0
2021-12-01 15:00:00,199.63,199.76,197.73,198.4,10580.0,197.7295,197.8582,195.8476,196.5112,10580.0
2021-12-01 15:30:00,198.4,199.83,197.03,197.06,53382.0,196.5112,197.9276,195.1542,195.184,53382.0
2021-12-02 09:30:00,198.19,200.5,196.41,200.46,8312.0,196.3032,198.5912,194.5401,198.5516,8312.0
2021-12-02 10:00:00,200.03,200.27,199.05,199.9,8305.0,198.1257,198.3634,197.155,197.9969,8305.0
2021-12-02 10:30:00,200.08,200.13,198.57,199.53,6892.0,198.1752,198.2247,196.6796,197.6304,6892.0
2021-12-02 11:00:00,199.63,200.34,199.08,200.12,7100.0,197.7295,198.4327,197.1847,198.2148,7100.0
2021-12-02 11:30:00,199.8,200.42,199.5,200.19,7101.0,197.8979,198.512,197.6007,198.2842,7101.0
2021-12-02 12:00:00,200.02,200.34,199.5,199.72,18494.0,198.1158,198.4327,197.6007,197.8186,18494.0
2021-12-02 12:30:00,199.64,200.21,199.54,200.02,8925.0,197.7394,198.304,197.6403,198.1158,8925.0
2021-12-02 13:00:00,200.03,200.39,199.63,199.77,3740.0,198.1257,198.4822,197.7295,197.8682,3740.0
2021-12-02 13:30:00,199.76,200.66,199.76,200.46,12945.0,197.8582,198.7497,197.8582,198.5516,12945.0
2021-12-02 14:00:00,200.47,200.58,199.77,200.31,18497.0,198.5615,198.6704,197.8682,198.403,18497.0
2021-12-02 14:30:00,200.24,200.53,199.59,199.85,23522.0,198.3337,198.6209,197.6899,197.9474,23522.0
2021-12-02 15:00:00,199.84,200.12,199.61,199.81,12197.0,197.9375,198.2148,197.7097,197.9078,12197.0
2021-12-02 15:30:00,199.96,200.18,198.78,199.28,53621.0,198.0563,198.2742,196.8876,197.3828,53621.0
2021-12-03 09:30:00,200.54,201.48,198.07,199.36,3980.0,198.6308,199.5619,196.1843,197.4621,3980.0
2021-12-03 10:00:00,199.63,199.8,198.72,199.28,8104.0,197.7295,197.8979,196.8281,197.3828,8104.0
2021-12-03 10:30:00,199.08,199.31,197.69,198.12,9046.0,197.1847,197.4125,195.808,196.2339,9046.0
2021-12-03 11:00:00,198.35,198.35,196.18,197.08,9719.0,196.4617,196.4617,194.3123,195.2038,9719.0
2021-12-03 11:30:00,197.12,197.92,195.65,195.65,5614.0,195.2434,196.0358,193.7874,193.7874,5614.0
2021-12-03 12:00:00,195.58,196.73,195.57,195.69,18979.0,193.718,194.8571,193.7081,193.827,18979.0
2021-12-03 12:30:00,195.58,196.19,194.69,194.96,26188.0,193.718,194.3222,192.8365,193.1039,26188.0
2021-12-03 13:00:00,194.7,196.47,194.51,196.23,18154.0,192.8464,194.5996,192.6582,194.3619,18154.0
2021-12-03 13:30:00,195.73,195.75,194.41,194.46,10613.0,193.8666,193.8864,192.5592,192.6087,10613.0
2021-12-03 14:00:00,194.48,195.34,193.87,195.16,7171.0,192.6285,193.4803,192.0243,193.302,7171.0
2021-12-03 14:30:00,195.33,195.33,194.27,194.58,6745.0,193.4704,193.4704,192.4205,192.7276,6745.0
2021-12-03 15:00:00,194.24,195.76,194.13,195.47,9082.0,192.3908,193.8963,192.2818,193.6091,9082.0
2021-12-03 15:30:00,195.96,196.6,194.62,196.13,23875.0,194.0944,194.7283,192.7672,194.2628,23875.0
2021-12-06 09:30:00,198.02,198.27,195.1,195.42,8401.0,196.1348,196.3824,193.2426,193.5596,8401.0
2021-12-06 10:00:00,195.87,197.28,195.3,197.06,6611.0,194.0053,195.4019,193.4407,195.184,6611.0
2021-12-06 10:30:00,197.05,197.66,196.87,197.48,4716.0,195.174,195.7782,194.9958,195.6,4716.0
2021-12-06 11:00:00,197.25,197.25,195.94,196.61,8905.0,195.3721,195.3721,194.0746,194.7382,8905.0
2021-12-06 11:30:00,196.8,197.56,195.99,197.35,26055.0,194.9264,195.6792,194.1241,195.4712,26055.0
2021-12-06 12:00:00,197.65,198.36,197.54,198.36,2374.0,195.7683,196.4716,195.6594,196.4716,2374.0
2021-12-06 12:30:00,198.38,198.41,197.6,197.91,3866.0,196.4914,196.5211,195.7188,196.0259,3866.0
2021-12-06 13:00:00,198.32,199.04,198.23,198.38,9284.0,196.432,197.1451,196.3428,196.4914,9284.0
2021-12-06 13:30:00,198.36,199.65,198.32,199.48,3807.0,196.4716,197.7493,196.432,197.5809,3807.0
2021-12-06 14:00:00,199.5,200.15,199.07,199.97,7240.0,197.6007,198.2445,197.1748,198.0662,7240.0
2021-12-06 14:30:00,200.02,200.02,199.24,199.39,3690.0,198.1158,198.1158,197.3432,197.4918,3690.0
2021-12-06 15:00:00,199.35,199.59,199.02,199.09,3704.0,197.4521,197.6899,197.1253,197.1946,3704.0
2021-12-06 15:30:00,199.17,199.54,198.25,198.29,40962.0,197.2739,197.6403,196.3626,196.4022,40962.0
2021-12-07 09:30:00,200.67,202.22,200.62,200.88,22431.0,198.7596,200.2948,198.7101,198.9676,22431.0
2021-12-07 10:00:00,201.58,202.96,201.58,201.96,9514.0,199.6609,201.0278,199.6609,200.0373,9514.0
2021-12-07 10:30:00,202.09,202.5,201.68,201.92,41228.0,200.1661,200.5722,199.76,199.9977,41228.0
2021-12-07 11:00:00,201.94,202.31,201.0,201.24,28210.0,200.0175,200.384,199.0864,199.3242,28210.0
2021-12-07 11:30:00,201.18,201.54,200.5,200.57,17026.0,199.2647,199.6213,198.5912,198.6605,17026.0
2021-12-07 12:00:00,200.6,200.67,199.77,200.14,14427.0,198.6902,198.7596,197.8682,198.2346,14427.0
2021-12-07 12:30:00,200.19,200.77,200.01,200.77,9116.0,198.2842,198.8586,198.1059,198.8586,9116.0
2021-12-07 13:00:00,200.77,200.77,199.6,200.33,15433.0,198.8586,198.8586,197.6998,198.4228,15433.0
2021-12-07 13:30:00,200.38,200.82,200.12,200.67,16264.0,198.4723,198.9082,198.2148,198.7596,16264.0
2021-12-07 14:00:00,200.67,200.71,200.37,200.4,5954.0,198.7596,198.7992,198.4624,198.4922,5954.0
2021-12-07 14:30:00,200.56,200.81,200.33,200.52,17454.0,198.6506,198.8983,198.4228,198.611,17454.0
2021-12-07 15:00:00,200.57,200.76,200.17,200.53,15907.0,198.6605,198.8487,198.2643,198.6209,15907.0
2021-12-07 15:30:00,200.49,201.02,200.24,201.02,55166.0,198.5813,199.1063,198.3337,199.1063,55166.0
2021-12-08 09:30:00,201.31,203.28,199.89,200.85,14947.0,199.3935,201.3447,197.987,198.9379,14947.0
2021-12-08 10:00:00,200.91,201.03,200.28,200.32,15313.0,198.9973,199.1162,198.3733,198.4129,15313.0
2021-12-08 10:30:00,200.25,200.7,200.25,200.5,16223.0,198.3436,198.7893,198.3436,198.5912,16223.0
2021-12-08 11:00:00,200.5,200.97,200.4,200.5,46688.0,198.5912,199.0567,198.4922,198.5912,46688.0
2021-12-08 11:30:00,200.54,200.87,200.05,200.5,12246.0,198.6308,198.9577,198.1455,198.5912,12246.0
2021-12-08 12:00:00,200.5,200.65,200.27,200.28,48525.0,198.5912,198.7398,198.3634,198.3733,48525.0
2021-12-08 12:30:00,200.28,200.5,200.24,200.48,4600.0,198.3733,198.5912,198.3337,198.5714,4600.0
2021-12-08 13:00:00,200.49,200.67,200.34,200.51,21513.0,198.5813,198.7596,198.4327,198.6011,21513.0
2021-12-08 13:30:00,200.51,200.56,200.37,200.37,32151.0,198.6011,198.6506,198.4624,198.4624,32151.0
2021-12-08 14:00:00,200.41,200.71,200.32,200.48,55873.0,198.5021,198.7992,198.4129,198.5714,55873.0
2021-12-08 14:30:00,200.5,202.27,200.39,201.84,50839.0,198.5912,200.3444,198.4822,199.9184,50839.0
2021-12-08 15:00:00,201.89,202.29,201.65,201.83,26710.0,199.968,200.3642,199.7303,199.9085,26710.0
2021-12-08 15:30:00,201.75,202.18,201.59,201.85,92548.0,199.8293,200.2552,199.6708,199.9283,92548.0
2021-12-09 09:30:00,201.32,201.4,200.06,200.29,10337.0,199.4034,199.4826,198.1554,198.3832,10337.0
2021-12-09 10:00:00,200.5,200.81,198.76,199.04,25288.0,198.5912,198.8983,196.8678,197.1451,25288.0
2021-12-09 10:30:00,198.77,199.47,198.38,199.29,3131.0,196.8777,197.571,196.4914,197.3927,3131.0
2021-12-09 11:00:00,199.2,199.53,198.83,199.53,2821.0,197.3036,197.6304,196.9371,197.6304,2821.0
2021-12-09 11:30:00,199.8,200.26,199.54,199.54,3813.0,197.8979,198.3535,197.6403,197.6403,3813.0
2021-12-09 12:00:00,199.48,200.21,199.35,200.0,4941.0,197.5809,198.304,197.4521,198.096,4941.0
2021-12-09 12:30:00,200.04,200.05,199.75,199.98,5465.0,198.1356,198.1455,197.8483,198.0762,5465.0
2021-12-09 13:00:00,199.83,200.36,199.75,199.99,12824.0,197.9276,198.4525,197.8483,198.0861,12824.0
2021-12-09 13:30:00,199.95,200.11,199.46,199.93,13730.0,198.0464,198.2049,197.5611,198.0266,13730.0
2021-12-09 14:00:00,199.92,200.09,199.73,199.9,7330.0,198.0167,198.1851,197.8285,197.9969,7330.0
2021-12-09 14:30:00,199.88,200.12,199.78,199.89,4400.0,197.9771,198.2148,197.8781,197.987,4400.0
2021-12-09 15:00:00,199.99,200.03,199.45,199.78,4729.0,198.0861,198.1257,197.5512,197.8781,4729.0
2021-12-09 15:30:00,199.81,200.1,199.22,199.22,19598.0,197.9078,198.195,197.3234,197.3234,19598.0
2021-12-10 09:30:00,200.1,200.1,199.03,199.55,4416.0,198.195,198.195,197.1352,197.6502,4416.0
2021-12-10 10:00:00,199.52,200.1,199.14,199.86,14087.0,197.6205,198.195,197.2441,197.9573,14087.0
2021-12-10 10:30:00,199.98,199.99,198.9,198.9,3978.0,198.0762,198.0861,197.0064,197.0064,3978.0
2021-12-10 11:00:00,198.87,199.02,197.63,198.33,4067.0,196.9767,197.1253,195.7485,196.4419,4067.0
2021-12-10 11:30:00,198.8,199.29,198.35,198.98,2856.0,196.9074,197.3927,196.4617,197.0857,2856.0
2021-12-10 12:00:00,199.12,199.55,198.64,199.14,5846.0,197.2243,197.6502,196.7489,197.2441,5846.0
2021-12-10 12:30:00,199.17,199.26,198.98,199.0,1788.0,197.2739,197.363,197.0857,197.1055,1788.0
2021-12-10 13:00:00,198.92,199.31,198.88,199.29,4119.0,197.0262,197.4125,196.9866,197.3927,4119.0
2021-12-10 13:30:00,199.17,199.54,199.01,199.35,10247.0,197.2739,197.6403,197.1154,197.4521,10247.0
2021-12-10 14:00:00,199.24,200.38,199.23,199.96,4156.0,197.3432,198.4723,197.3333,198.0563,4156.0
2021-12-10 14:30:00,200.16,200.53,199.86,199.87,7811.0,198.2544,198.6209,197.9573,197.9672,7811.0
2021-12-10 15:00:00,199.79,200.31,199.79,200.08,6351.0,197.888,198.403,197.888,198.1752,6351.0
2021-12-10 15:30:00,200.13,200.68,200.1,200.53,26392.0,198.2247,198.7695,198.195,198.6209,26392.0
2021-12-13 09:30:00,200.21,201.26,198.28,199.29,3816.0,198.304,199.344,196.3923,197.3927,3816.0
2021-12-13 10:00:00,198.33,199.37,197.43,198.49,6299.0,196.4419,197.472,195.5504,196.6003,6299.0
2021-12-13 10:30:00,198.61,199.92,198.41,199.85,9277.0,196.7192,198.0167,196.5211,197.9474,9277.0
2021-12-13 11:00:00,199.93,200.52,199.39,200.17,6004.0,198.0266,198.611,197.4918,198.2643,6004.0
2021-12-13 11:30:00,200.01,200.09,199.71,199.93,9522.0,198.1059,198.1851,197.8087,198.0266,9522.0
2021-12-13 12:00:00,199.96,200.94,199.78,199.81,7814.0,198.0563,199.027,197.8781,197.9078,7814.0
2021-12-13 12:30:00,200.03,200.03,199.31,199.69,3004.0,198.1257,198.1257,197.4125,197.7889,3004.0
2021-12-13 13:00:00,199.82,199.82,199.0,199.38,16298.0,197.9177,197.9177,197.1055,197.4819,16298.0
2021-12-13 13:30:00,199.5,199.5,198.94,199.13,8096.0,197.6007,197.6007,197.0461,197.2342,8096.0
2021-12-13 14:00:00,199.11,199.37,199.0,199.24,2872.0,197.2144,197.472,197.1055,197.3432,2872.0
2021-12-13 14:30:00,199.35,199.77,199.04,199.58,11275.0,197.4521,197.8682,197.1451,197.68,11275.0
2021-12-13 15:00:00,199.54,199.71,199.29,199.59,20787.0,197.6403,197.8087,197.3927,197.6899,20787.0
2021-12-13 15:30:00,199.81,200.11,198.82,199.29,27751.0,197.9078,198.2049,196.9272,197.3927,27751.0
2021-12-14 09:30:00,198.4,200.06,197.09,199.62,4022.0,196.5112,198.1554,195.2137,197.7196,4022.0
2021-12-14 10:00:00,199.83,200.39,199.24,200.34,5836.0,197.9276,198.4822,197.3432,198.4327,5836.0
2021-12-14 10:30:00,200.34,200.42,199.01,199.58,9547.0,198.4327,198.512,197.1154,197.68,9547.0
2021-12-14 11:00:00,199.49,199.59,198.83,199.53,8326.0,197.5908,197.6899,196.9371,197.6304,8326.0
2021-12-14 11:30:00,199.37,199.86,198.58,198.9,5189.0,197.472,197.9573,196.6895,197.0064,5189.0
2021-12-14 12:00:00,198.91,198.91,198.19,198.8,3936.0,197.0163,197.0163,196.3032,196.9074,3936.0
2021-12-14 12:30:00,198.98,198.98,198.06,198.07,5019.0,197.0857,197.0857,196.1744,196.1843,5019.0
2021-12-14 13:00:00,198.16,199.18,198.02,198.66,7302.0,196.2735,197.2838,196.1348,196.7687,7302.0
2021-12-14 13:30:00,198.82,199.12,198.5,198.52,4764.0,196.9272,197.2243,196.6102,196.6301,4764.0
2021-12-14 14:00:00,198.7,199.4,198.65,199.06,4071.0,196.8083,197.5017,196.7588,197.1649,4071.0
2021-12-14 14:30:00,198.9,198.9,198.43,198.64,5346.0,197.0064,197.0064,196.5409,196.7489,5346.0
2021-12-14 15:00:00,198.7,199.94,198.7,199.94,7872.0,196.8083,198.0365,196.8083,198.0365,7872.0
2021-12-14 15:30:00,200.05,200.09,198.95,199.44,42295.0,198.1455,198.1851,197.056,197.5413,42295.0
2021-12-15 09:30:00,199.25,201.61,198.61,198.77,8169.0,197.3531,199.6906,196.7192,196.8777,8169.0
2021-12-15 10:00:00,198.58,200.98,198.57,199.15,12504.0,196.6895,199.0666,196.6796,197.2541,12504.0
2021-12-15 10:30:00,199.43,199.82,199.38,199.63,8992.0,197.5314,197.9177,197.4819,197.7295,8992.0
2021-12-15 11:00:00,199.76,200.11,199.13,199.29,4126.0,197.8582,198.2049,197.2342,197.3927,4126.0
2021-12-15 11:30:00,199.44,200.32,199.37,199.66,27481.0,197.5413,198.4129,197.472,197.7592,27481.0
2021-12-15 12:00:00,199.89,200.06,199.38,199.79,4305.0,197.987,198.1554,197.4819,197.888,4305.0
2021-12-15 12:30:00,200.03,200.2,199.74,199.98,5925.0,198.1257,198.2941,197.8384,198.0762,5925.0
2021-12-15 13:00:00,200.0,200.08,199.84,199.98,12665.0,198.096,198.1752,197.9375,198.0762,12665.0
2021-12-15 13:30:00,199.99,200.12,199.6,199.6,7850.0,198.0861,198.2148,197.6998,197.6998,7850.0
2021-12-15 14:00:00,199.59,201.25,199.17,200.09,9985.0,197.6899,199.3341,197.2739,198.1851,9985.0
2021-12-15 14:30:00,199.96,200.54,199.21,199.39,28999.0,198.0563,198.6308,197.3135,197.4918,28999.0
2021-12-15 15:00:00,199.43,201.44,199.33,201.13,27192.0,197.5314,199.5223,197.4323,199.2152,27192.0
2021-12-15 15:30:00,201.22,201.25,199.78,200.3,52929.0,199.3043,199.3341,197.8781,198.3931,52929.0
2021-12-16 09:30:00,202.09,202.33,201.0,201.39,5999.0,200.1661,200.4038,199.0864,199.4727,5999.0
2021-12-16 10:00:00,201.25,201.78,200.57,201.61,5874.0,199.3341,199.859,198.6605,199.6906,5874.0
2021-12-16 10:30:00,201.63,201.64,200.53,200.72,3906.0,199.7104,199.7203,198.6209,198.8091,3906.0
2021-12-16 11:00:00,200.87,201.29,199.42,199.44,21491.0,198.9577,199.3737,197.5215,197.5413,21491.0
2021-12-16 11:30:00,199.21,199.21,198.52,198.88,2365.0,197.3135,197.3135,196.6301,196.9866,2365.0
2021-12-16 12:00:00,198.93,198.93,198.14,198.29,1458.0,197.0361,197.0361,196.2537,196.4022,1458.0
2021-12-16 12:30:00,198.06,198.06,196.97,197.06,2135.0,196.1744,196.1744,195.0948,195.184,2135.0
2021-12-16 13:00:00,197.2,197.65,196.88,197.14,2394.0,195.3226,195.7683,195.0057,195.2632,2394.0
2021-12-16 13:30:00,197.5,197.56,196.89,197.48,2606.0,195.6198,195.6792,195.0156,195.6,2606.0
2021-12-16 14:00:00,197.17,197.38,196.7,196.89,4881.0,195.2929,195.5009,194.8274,195.0156,4881.0
2021-12-16 14:30:00,196.66,197.4,196.6,197.27,9342.0,194.7878,195.5207,194.7283,195.392,9342.0
2021-12-16 15:00:00,197.36,198.55,196.87,198.5,25588.0,195.4811,196.6598,194.9958,196.6102,25588.0
2021-12-16 15:30:00,198.46,199.14,197.34,197.94,39843.0,196.5706,197.2441,195.4613,196.0556,39843.0
2021-12-17 09:30:00,196.88,200.15,196.63,198.85,77295.0,195.0057,198.2445,194.758,196.9569,77295.0
2021-12-17 10:00:00,198.83,204.04,198.68,203.78,35575.0,196.9371,202.0975,196.7885,201.84,35575.0
2021-12-17 10:30:00,203.61,205.6,203.32,204.73,11161.0,201.6716,203.6426,201.3844,202.7809,11161.0
2021-12-17 11:00:00,204.69,205.53,204.33,204.85,15682.0,202.7413,203.5733,202.3847,202.8998,15682.0
2021-12-17 11:30:00,204.86,205.15,202.45,203.17,15406.0,202.9097,203.1969,200.5226,201.2358,15406.0
2021-12-17 12:00:00,203.12,203.47,202.41,203.16,14967.0,201.1863,201.5329,200.483,201.2259,14967.0
2021-12-17 12:30:00,203.16,203.99,203.09,203.96,7206.0,201.2259,202.048,201.1565,202.0183,7206.0
2021-12-17 13:00:00,203.99,204.53,203.82,204.45,9479.0,202.048,202.5828,201.8796,202.5036,9479.0
2021-12-17 13:30:00,204.35,205.04,204.35,204.8,7255.0,202.4045,203.088,202.4045,202.8503,7255.0
2021-12-17 14:00:00,204.83,205.37,204.75,204.93,33629.0,202.88,203.4148,202.8007,202.979,33629.0
2021-12-17 14:30:00,205.0,205.46,203.74,204.11,51785.0,203.0484,203.504,201.8004,202.1668,51785.0
2021-12-17 15:00:00,204.2,205.54,204.11,205.25,42314.0,202.256,203.5832,202.1668,203.296,42314.0
2021-12-17 15:30:00,205.25,205.64,203.54,203.59,149438.0,203.296,203.6823,201.6023,201.6518,149438.0
2021-12-20 09:30:00,201.79,202.33,198.17,199.34,6722.0,199.8689,200.4038,196.2834,197.4422,6722.0
2021-12-20 10:00:00,199.19,199.33,196.31,196.31,15523.0,197.2937,197.4323,194.4411,194.4411,15523.0
2021-12-20 10:30:00,195.88,196.66,195.59,195.8,15128.0,194.0152,194.7878,193.7279,193.9359,15128.0
2021-12-20 11:00:00,195.6,195.6,194.23,194.98,17144.0,193.7379,193.7379,192.3809,193.1238,17144.0
2021-12-20 11:30:00,195.2,196.47,194.94,196.06,18148.0,193.3417,194.5996,193.0841,194.1935,18148.0
2021-12-20 12:00:00,196.06,196.8,196.06,196.31,3855.0,194.1935,194.9264,194.1935,194.4411,3855.0
2021-12-20 12:30:00,196.19,196.19,194.46,194.48,8716.0,194.3222,194.3222,192.6087,192.6285,8716.0
2021-12-20 13:00:00,194.37,195.33,194.04,194.95,10097.0,192.5196,193.4704,192.1927,193.094,10097.0
2021-12-20 13:30:00,194.94,196.02,194.53,195.38,4230.0,193.0841,194.1539,192.678,193.5199,4230.0
2021-12-20 14:00:00,195.63,196.2,195.37,195.37,5201.0,193.7676,194.3321,193.51,193.51,5201.0
2021-12-20 14:30:00,195.37,196.14,195.1,195.75,6321.0,193.51,194.2727,193.2426,193.8864,6321.0
2021-12-20 15:00:00,195.9,197.51,195.86,197.43,7824.0,194.035,195.6297,193.9954,195.5504,7824.0
2021-12-20 15:30:00,197.25,198.49,196.94,198.23,43589.0,195.3721,196.6003,195.0651,196.3428,43589.0
2021-12-21 09:30:00,201.51,205.42,201.51,205.22,13901.0,199.5916,203.4644,199.5916,203.2663,13901.0
2021-12-21 10:00:00,205.22,207.69,205.15,205.84,10037.0,203.2663,205.7128,203.1969,203.8804,10037.0
2021-12-21 10:30:00,206.17,206.17,205.21,205.21,3939.0,204.2072,204.2072,203.2564,203.2564,3939.0
2021-12-21 11:00:00,205.35,206.58,204.86,206.58,7607.0,203.395,204.6133,202.9097,204.6133,7607.0
2021-12-21 11:30:00,206.56,207.75,206.5,207.72,7465.0,204.5935,205.7722,204.5341,205.7425,7465.0
2021-12-21 12:00:00,207.75,208.27,207.51,207.95,7374.0,205.7722,206.2872,205.5345,205.9703,7374.0
2021-12-21 12:30:00,207.74,208.45,207.73,208.45,3536.0,205.7623,206.4655,205.7524,206.4655,3536.0
2021-12-21 13:00:00,208.48,208.57,208.11,208.29,14111.0,206.4952,206.5844,206.1288,206.307,14111.0
2021-12-21 13:30:00,208.42,208.96,208.41,208.8,8468.0,206.4358,206.9707,206.4259,206.8122,8468.0
2021-12-21 14:00:00,208.63,208.63,207.88,208.02,8138.0,206.6438,206.6438,205.9009,206.0396,8138.0
2021-12-21 14:30:00,208.17,208.48,207.66,208.28,5858.0,206.1882,206.4952,205.683,206.2971,5858.0
2021-12-21 15:00:00,208.26,208.68,208.2,208.61,7151.0,206.2773,206.6933,206.2179,206.624,7151.0
2021-12-21 15:30:00,208.76,209.95,208.48,209.94,43459.0,206.7726,207.9512,206.4952,207.9413,43459.0
2021-12-22 09:30:00,208.87,210.65,208.19,208.2,6054.0,206.8815,208.6446,206.208,206.2179,6054.0
2021-12-22 10:00:00,208.11,209.75,208.1,208.9,14104.0,206.1288,207.7531,206.1188,206.9112,14104.0
2021-12-22 10:30:00,208.49,208.49,207.56,208.0,5832.0,206.5051,206.5051,205.584,206.0198,5832.0
2021-12-22 11:00:00,208.14,208.88,207.77,208.12,6869.0,206.1585,206.8914,205.792,206.1387,6869.0
2021-12-22 11:30:00,207.83,208.38,207.7,207.9,2464.0,205.8514,206.3962,205.7227,205.9208,2464.0
2021-12-22 12:00:00,207.76,208.23,207.72,208.01,3404.0,205.7821,206.2476,205.7425,206.0297,3404.0
2021-12-22 12:30:00,208.01,208.11,207.55,207.67,3505.0,206.0297,206.1288,205.5741,205.6929,3505.0
2021-12-22 13:00:00,207.7,207.7,207.01,207.01,3605.0,205.7227,205.7227,205.0392,205.0392,3605.0
2021-12-22 13:30:00,207.11,207.12,206.37,206.37,3638.0,205.1383,205.1482,204.4053,204.4053,3638.0
2021-12-22 14:00:00,206.18,206.18,205.13,205.32,6825.0,204.2171,204.2171,203.1771,203.3653,6825.0
2021-12-22 14:30:00,205.22,205.39,204.84,204.97,6353.0,203.2663,203.4346,202.8899,203.0186,6353.0
2021-12-22 15:00:00,205.11,205.45,204.81,205.19,6283.0,203.1573,203.4941,202.8602,203.2366,6283.0
2021-12-22 15:30:00,205.2,206.17,205.12,206.15,34709.0,203.2465,204.2072,203.1672,204.1874,34709.0
2021-12-23 09:30:00,207.74,209.23,205.71,207.71,4598.0,205.7623,207.2381,203.7516,205.7326,4598.0
2021-12-23 10:00:00,208.13,208.91,206.77,208.77,6511.0,206.1486,206.9211,204.8015,206.7825,6511.0
2021-12-23 10:30:00,208.6,210.5,208.58,210.1,4120.0,206.6141,208.496,206.5943,208.0998,4120.0
2021-12-23 11:00:00,210.28,210.37,209.57,209.92,4600.0,208.2781,208.3672,207.5749,207.9215,4600.0
2021-12-23 11:30:00,209.37,209.88,209.37,209.71,5536.0,207.3768,207.8819,207.3768,207.7135,5536.0
2021-12-23 12:00:00,209.24,209.84,208.77,209.67,9053.0,207.248,207.8423,206.7825,207.6739,9053.0
2021-12-23 12:30:00,209.87,209.87,209.46,209.57,2964.0,207.872,207.872,207.4659,207.5749,2964.0
2021-12-23 13:00:00,209.33,209.82,209.33,209.79,2173.0,207.3371,207.8225,207.3371,207.7928,2173.0
2021-12-23 13:30:00,209.98,209.98,209.42,209.91,4610.0,207.981,207.981,207.4263,207.9116,4610.0
2021-12-23 14:00:00,209.95,210.08,209.56,209.72,5452.0,207.9512,208.08,207.5649,207.7234,5452.0
2021-12-23 14:30:00,209.77,209.91,209.58,209.88,2504.0,207.7729,207.9116,207.5848,207.8819,2504.0
2021-12-23 15:00:00,209.83,210.07,209.56,209.56,4011.0,207.8324,208.0701,207.5649,207.5649,4011.0
2021-12-23 15:30:00,209.6,209.87,209.01,209.01,19935.0,207.6046,207.872,207.0202,207.0202,19935.0
2021-12-27 09:30:00,208.72,210.66,208.72,209.08,4563.0,206.7329,208.6545,206.7329,207.0895,4563.0
2021-12-27 10:00:00,209.69,211.53,209.68,211.53,6775.0,207.6937,209.5162,207.6838,209.5162,6775.0
2021-12-27 10:30:00,211.78,213.23,211.57,213.16,11679.0,209.7638,211.2,209.5558,211.1307,11679.0
2021-12-27 11:00:00,213.3,214.04,213.15,213.68,22272.0,211.2693,212.0023,211.1208,211.6457,22272.0
2021-12-27 11:30:00,213.4,213.7,212.35,212.74,5610.0,211.3684,211.6655,210.3284,210.7147,5610.0
2021-12-27 12:00:00,212.74,214.53,212.73,214.01,18402.0,210.7147,212.4876,210.7048,211.9726,18402.0
2021-12-27 12:30:00,214.41,214.47,214.16,214.3,2507.0,212.3688,212.4282,212.1212,212.2598,2507.0
2021-12-27 13:00:00,214.16,214.87,213.91,214.61,6960.0,212.1212,212.8244,211.8735,212.5669,6960.0
2021-12-27 13:30:00,214.53,214.68,213.91,213.91,6028.0,212.4876,212.6362,211.8735,211.8735,6028.0
2021-12-27 14:00:00,214.02,214.16,213.68,214.16,3790.0,211.9825,212.1212,211.6457,212.1212,3790.0
2021-12-27 14:30:00,214.26,214.26,213.9,214.07,3940.0,212.2202,212.2202,211.8636,212.032,3940.0
2021-12-27 15:00:00,213.9,214.01,213.62,213.74,2821.0,211.8636,211.9726,211.5863,211.7052,2821.0
2021-12-27 15:30:00,213.84,215.02,213.79,214.79,17942.0,211.8042,212.973,211.7547,212.7452,17942.0
2021-12-28 09:30:00,213.8,216.82,213.54,215.94,7833.0,211.7646,214.7558,211.5071,213.8842,7833.0
2021-12-28 10:00:00,216.39,216.92,216.01,216.07,4703.0,214.3299,214.8549,213.9535,214.013,4703.0
2021-12-28 10:30:00,216.14,216.44,215.57,215.93,6971.0,214.0823,214.3794,213.5177,213.8743,6971.0
2021-12-28 11:00:00,215.85,216.2,215.26,215.45,8480.0,213.7951,214.1417,213.2107,213.3989,8480.0
2021-12-28 11:30:00,215.6,216.47,215.44,216.41,4953.0,213.5474,214.4092,213.389,214.3497,4953.0
2021-12-28 12:00:00,216.65,216.85,216.26,216.44,25620.0,214.5875,214.7855,214.2012,214.3794,25620.0
2021-12-28 12:30:00,216.28,216.28,215.11,215.65,22385.0,214.221,214.221,213.0621,213.597,22385.0
2021-12-28 13:00:00,215.65,215.65,215.32,215.52,4120.0,213.597,213.597,213.2701,213.4682,4120.0
2021-12-28 13:30:00,215.58,215.8,215.38,215.79,14642.0,213.5276,213.7455,213.3295,213.7356,14642.0
2021-12-28 14:00:00,215.73,215.77,214.88,215.2,4565.0,213.6762,213.7158,212.8343,213.1513,4565.0
2021-12-28 14:30:00,215.28,215.95,215.28,215.72,4882.0,213.2305,213.8941,213.2305,213.6663,4882.0
2021-12-28 15:00:00,215.84,215.84,215.34,215.57,5222.0,213.7852,213.7852,213.2899,213.5177,5222.0
2021-12-28 15:30:00,215.49,215.51,213.88,214.66,40879.0,213.4385,213.4583,211.8438,212.6164,40879.0
2021-12-29 09:30:00,215.48,215.48,215.21,215.41,1863.0,213.4286,213.4286,213.1612,213.3593,1863.0
2021-12-29 10:00:00,215.33,216.01,214.81,215.22,2025.0,213.28,213.9535,212.765,213.1711,2025.0
2021-12-29 10:30:00,215.59,216.15,215.3,215.92,15716.0,213.5375,214.0922,213.2503,213.8644,15716.0
2021-12-29 11:00:00,216.0,216.13,215.56,216.04,4500.0,213.9436,214.0724,213.5078,213.9833,4500.0
2021-12-29 11:30:00,215.88,216.75,215.88,216.63,1989.0,213.8248,214.6865,213.8248,214.5676,1989.0
2021-12-29 12:00:00,216.66,216.66,216.27,216.45,1981.0,214.5974,214.5974,214.2111,214.3894,1981.0
2021-12-29 12:30:00,216.49,216.73,216.4,216.62,3930.0,214.429,214.6667,214.3398,214.5577,3930.0
2021-12-29 13:00:00,216.77,217.47,216.77,217.47,3141.0,214.7063,215.3996,214.7063,215.3996,3141.0
2021-12-29 13:30:00,217.61,217.89,217.2,217.31,10189.0,215.5383,215.8156,215.1322,215.2412,10189.0
2021-12-29 14:00:00,217.3,217.72,217.23,217.32,9637.0,215.2313,215.6473,215.1619,215.2511,9637.0
2021-12-29 14:30:00,217.36,217.5,217.24,217.45,2241.0,215.2907,215.4294,215.1718,215.3798,2241.0
2021-12-29 15:00:00,217.31,218.53,217.31,218.53,6696.0,215.2412,216.4496,215.2412,216.4496,6696.0
2021-12-29 15:30:00,218.57,219.49,218.39,218.46,26402.0,216.4892,217.4004,216.3109,216.3802,26402.0
2021-12-30 09:30:00,219.56,219.56,217.94,218.62,10798.0,217.4697,217.4697,215.8652,216.5387,10798.0
2021-12-30 10:00:00,218.58,218.58,215.89,215.89,4056.0,216.4991,216.4991,213.8347,213.8347,4056.0
2021-12-30 10:30:00,215.89,216.3,215.23,215.39,10154.0,213.8347,214.2408,213.181,213.3394,10154.0
2021-12-30 11:00:00,215.44,215.46,214.52,214.52,2028.0,213.389,213.4088,212.4777,212.4777,2028.0
2021-12-30 11:30:00,214.98,215.28,214.41,214.41,1982.0,212.9333,213.2305,212.3688,212.3688,1982.0
2021-12-30 12:00:00,214.82,215.02,214.55,214.63,1738.0,212.7749,212.973,212.5074,212.5867,1738.0
2021-12-30 12:30:00,214.45,214.71,214.45,214.71,1104.0,212.4084,212.6659,212.4084,212.6659,1104.0
2021-12-30 13:00:00,214.59,214.59,213.84,213.87,3134.0,212.5471,212.5471,211.8042,211.8339,3134.0
2021-12-30 13:30:00,214.02,214.72,213.89,214.63,2118.0,211.9825,212.6758,211.8537,212.5867,2118.0
2021-12-30 14:00:00,214.57,214.57,214.02,214.05,2720.0,212.5273,212.5273,211.9825,212.0122,2720.0
2021-12-30 14:30:00,214.12,214.12,213.44,213.75,2011.0,212.0815,212.0815,211.408,211.7151,2011.0
2021-12-30 15:00:00,213.34,213.34,212.54,212.66,4102.0,211.309,211.309,210.5166,210.6354,4102.0
2021-12-30 15:30:00,212.83,212.88,211.31,211.41,25798.0,210.8038,210.8533,209.2983,209.3973,25798.0
2021-12-31 09:30:00,211.44,214.0,211.0,211.88,3004.0,209.4271,211.9627,208.9912,209.8629,3004.0
2021-12-31 10:00:00,211.73,211.99,210.86,211.44,4695.0,209.7143,209.9718,208.8526,209.4271,4695.0
2021-12-31 10:30:00,211.45,211.68,210.78,211.67,12468.0,209.437,209.6648,208.7733,209.6549,12468.0
2021-12-31 11:00:00,211.84,211.84,211.21,211.35,3720.0,209.8232,209.8232,209.1992,209.3379,3720.0
2021-12-31 11:30:00,211.16,211.34,210.51,210.51,3621.0,209.1497,209.328,208.5059,208.5059,3621.0
2021-12-31 12:00:00,210.42,210.71,210.19,210.55,3259.0,208.4168,208.704,208.189,208.5455,3259.0
2021-12-31 12:30:00,210.69,212.66,210.68,212.62,6224.0,208.6842,210.6354,208.6743,210.5958,6224.0
2021-12-31 13:00:00,212.89,213.25,212.62,212.89,3433.0,210.8632,211.2198,210.5958,210.8632,3433.0
2021-12-31 13:30:00,212.7,212.9,212.38,212.58,2428.0,210.6751,210.8732,210.3581,210.5562,2428.0
2021-12-31 14:00:00,212.48,213.08,212.47,212.71,3440.0,210.4571,211.0514,210.4472,210.685,3440.0
2021-12-31 14:30:00,212.63,212.9,212.01,212.15,4101.0,210.6057,210.8732,209.9916,210.1303,4101.0
2021-12-31 15:00:00,212.32,213.02,212.19,212.99,6603.0,210.2987,210.992,210.1699,210.9623,6603.0
2021-12-31 15:30:00,213.03,213.03,211.51,211.55,22748.0,211.0019,211.0019,209.4964,209.536,22748.0
2022-01-03 09:30:00,215.82,218.3,214.62,217.95,36118.0,213.7654,216.2217,212.5768,215.8751,36118.0
2022-01-03 10:00:00,217.51,217.95,214.85,215.53,8902.0,215.4393,215.8751,212.8046,213.4781,8902.0
2022-01-03 10:30:00,214.84,215.26,212.01,212.77,14591.0,212.7947,213.2107,209.9916,210.7444,14591.0
2022-01-03 11:00:00,213.0,213.38,212.05,212.28,8848.0,210.9722,211.3486,210.0312,210.2591,8848.0
2022-01-03 11:30:00,212.03,212.03,209.35,210.49,5931.0,210.0114,210.0114,207.3569,208.4861,5931.0
2022-01-03 12:00:00,211.0,211.64,210.62,211.64,5904.0,208.9912,209.6251,208.6149,209.6251,5904.0
2022-01-03 12:30:00,211.45,211.82,210.86,211.56,11204.0,209.437,209.8034,208.8526,209.5459,11204.0
2022-01-03 13:00:00,211.52,211.52,210.94,211.33,3827.0,209.5063,209.5063,208.9318,209.3181,3827.0
2022-01-03 13:30:00,211.42,212.22,211.08,212.19,6080.0,209.4072,210.1996,209.0705,210.1699,6080.0
2022-01-03 14:00:00,212.26,212.58,211.96,212.46,4477.0,210.2392,210.5562,209.9421,210.4373,4477.0
2022-01-03 14:30:00,212.56,212.73,212.13,212.5,5449.0,210.5364,210.7048,210.1105,210.477,5449.0
2022-01-03 15:00:00,212.63,213.33,212.37,213.19,11207.0,210.6057,211.2991,210.3482,211.1604,11207.0
2022-01-03 15:30:00,213.15,213.55,212.5,213.1,64700.0,211.1208,211.517,210.477,211.0712,64700.0
2022-01-04 09:30:00,215.7,216.43,214.46,216.42,18433.0,213.6465,214.3695,212.4183,214.3596,18433.0
2022-01-04 10:00:00,216.17,217.74,215.87,216.14,30754.0,214.112,215.6671,213.8149,214.0823,30754.0
2022-01-04 10:30:00,216.92,216.92,215.77,215.84,15088.0,214.8549,214.8549,213.7158,213.7852,15088.0
2022-01-04 11:00:00,216.05,217.17,215.32,217.17,12794.0,213.9932,215.1025,213.2701,215.1025,12794.0
2022-01-04 11:30:00,217.17,219.0,217.17,218.88,8848.0,215.1025,216.9151,215.1025,216.7962,8848.0
2022-01-04 12:00:00,218.95,220.97,218.46,218.72,27979.0,216.8656,218.8663,216.3802,216.6377,27979.0
2022-01-04 12:30:00,218.44,218.63,217.07,217.75,5557.0,216.3604,216.5486,215.0035,215.677,5557.0
2022-01-04 13:00:00,217.55,217.55,216.39,216.42,4004.0,215.4789,215.4789,214.3299,214.3596,4004.0
2022-01-04 13:30:00,215.61,216.93,215.3,216.51,4821.0,213.5574,214.8648,213.2503,214.4488,4821.0
2022-01-04 14:00:00,215.95,217.25,215.95,217.1,8703.0,213.8941,215.1817,213.8941,215.0332,8703.0
2022-01-04 14:30:00,217.23,217.39,216.79,216.89,4360.0,215.1619,215.3204,214.7261,214.8252,4360.0
2022-01-04 15:00:00,217.01,217.6,216.93,217.12,8737.0,214.944,215.5284,214.8648,215.053,8737.0
2022-01-04 15:30:00,217.06,217.06,216.08,216.74,34724.0,214.9935,214.9935,214.0229,214.6766,34724.0
2022-01-05 09:30:00,215.79,216.74,214.42,215.13,8921.0,213.7356,214.6766,212.3787,213.0819,8921.0
2022-01-05 10:00:00,215.55,216.72,215.34,216.58,6638.0,213.4979,214.6568,213.2899,214.5181,6638.0
2022-01-05 10:30:00,216.58,217.13,215.89,216.7,11483.0,214.5181,215.0629,213.8347,214.637,11483.0
2022-01-05 11:00:00,216.68,216.68,215.76,216.09,6992.0,214.6172,214.6172,213.7059,214.0328,6992.0
2022-01-05 11:30:00,216.15,216.19,215.06,215.25,5498.0,214.0922,214.1318,213.0126,213.2008,5498.0
2022-01-05 12:00:00,215.2,215.66,215.18,215.31,3211.0,213.1513,213.6069,213.1314,213.2602,3211.0
2022-01-05 12:30:00,215.57,215.71,214.06,214.27,7505.0,213.5177,213.6564,212.0221,212.2301,7505.0
2022-01-05 13:00:00,214.39,214.39,213.46,214.16,5107.0,212.349,212.349,211.4278,212.1212,5107.0
2022-01-05 13:30:00,214.24,215.6,214.21,215.6,5274.0,212.2004,213.5474,212.1707,213.5474,5274.0
2022-01-05 14:00:00,215.55,215.8,213.82,214.46,18233.0,213.4979,213.7455,211.7844,212.4183,18233.0
2022-01-05 14:30:00,214.49,214.77,213.09,214.14,55354.0,212.448,212.7253,211.0613,212.1013,55354.0
2022-01-05 15:00:00,214.08,214.59,212.88,213.38,24589.0,212.0419,212.5471,210.8533,211.3486,24589.0
2022-01-05 15:30:00,213.21,213.94,212.82,213.0,47859.0,211.1802,211.9033,210.7939,210.9722,47859.0
2022-01-06 09:30:00,213.6,214.81,212.78,213.27,6320.0,211.5665,212.765,210.7543,211.2396,6320.0
2022-01-06 10:00:00,213.08,213.6,211.49,212.34,10289.0,211.0514,211.5665,209.4766,210.3185,10289.0
2022-01-06 10:30:00,212.59,213.9,212.59,213.3,7237.0,210.5661,211.8636,210.5661,211.2693,7237.0
2022-01-06 11:00:00,213.16,213.17,211.1,211.61,8730.0,211.1307,211.1406,209.0903,209.5954,8730.0
2022-01-06 11:30:00,211.56,211.61,210.89,211.34,3923.0,209.5459,209.5954,208.8823,209.328,3923.0
2022-01-06 12:00:00,211.19,212.8,211.0,212.61,5233.0,209.1794,210.7741,208.9912,210.5859,5233.0
2022-01-06 12:30:00,212.62,213.05,212.1,212.1,5873.0,210.5958,211.0217,210.0808,210.0808,5873.0
2022-01-06 13:00:00,211.99,212.08,211.11,211.58,18766.0,209.9718,210.061,209.1002,209.5657,18766.0
2022-01-06 13:30:00,211.86,211.86,210.83,211.31,10749.0,209.8431,209.8431,208.8229,209.2983,10749.0
2022-01-06 14:00:00,211.36,212.32,211.2,212.03,3944.0,209.3478,210.2987,209.1893,210.0114,3944.0
2022-01-06 14:30:00,212.19,212.41,211.89,212.26,2647.0,210.1699,210.3878,209.8728,210.2392,2647.0
2022-01-06 15:00:00,212.4,212.4,210.96,211.22,6867.0,210.3779,210.3779,208.9516,209.2091,6867.0
2022-01-06 15:30:00,211.27,211.6,210.74,210.74,39480.0,209.2587,209.5855,208.7337,208.7337,39480.0
2022-01-07 09:30:00,212.97,219.99,212.16,217.55,41871.0,210.9425,217.8957,210.1402,215.4789,41871.0
2022-01-07 10:00:00,219.04,219.45,217.0,219.14,42048.0,216.9547,217.3608,214.9341,217.0537,42048.0
2022-01-07 10:30:00,218.88,219.38,216.32,217.88,33010.0,216.7962,217.2915,214.2606,215.8057,33010.0
2022-01-07 11:00:00,217.86,218.25,214.69,216.47,17551.0,215.7859,216.1722,212.6461,214.4092,17551.0
2022-01-07 11:30:00,216.41,217.89,215.22,217.55,15054.0,214.3497,215.8156,213.1711,215.4789,15054.0
2022-01-07 12:00:00,217.85,218.35,216.93,217.72,14768.0,215.776,216.2713,214.8648,215.6473,14768.0
2022-01-07 12:30:00,217.71,217.71,215.96,216.21,16201.0,215.6374,215.6374,213.904,214.1516,16201.0
2022-01-07 13:00:00,216.16,216.79,215.18,215.54,49866.0,214.1021,214.7261,213.1314,213.488,49866.0
2022-01-07 13:30:00,215.54,217.82,215.51,217.66,50680.0,213.488,215.7463,213.4583,215.5878,50680.0
2022-01-07 14:00:00,217.6,218.56,216.62,216.65,25614.0,215.5284,216.4793,214.5577,214.5875,25614.0
2022-01-07 14:30:00,216.74,217.49,216.42,217.25,13222.0,214.6766,215.4195,214.3596,215.1817,13222.0
2022-01-07 15:00:00,217.39,217.39,214.14,214.64,20544.0,215.3204,215.3204,212.1013,212.5966,20544.0
2022-01-07 15:30:00,214.45,215.29,213.64,214.63,62336.0,212.4084,213.2404,211.6061,212.5867,62336.0
2022-01-10 09:30:00,217.78,218.67,207.01,207.55,40316.0,215.7067,216.5882,205.0392,205.5741,40316.0
2022-01-10 10:00:00,206.86,206.98,204.4,204.81,35158.0,204.8907,205.0095,202.4541,202.8602,35158.0
2022-01-10 10:30:00,204.81,205.96,202.81,205.44,64587.0,202.8602,203.9992,200.8792,203.4842,64587.0
2022-01-10 11:00:00,204.99,207.28,204.12,207.17,25412.0,203.0385,205.3067,202.1767,205.1977,25412.0
2022-01-10 11:30:00,207.11,207.37,204.45,204.49,7113.0,205.1383,205.3958,202.5036,202.5432,7113.0
2022-01-10 12:00:00,204.86,205.39,204.09,204.72,17484.0,202.9097,203.4346,202.147,202.771,17484.0
2022-01-10 12:30:00,204.85,204.88,201.86,202.14,15770.0,202.8998,202.9295,199.9383,200.2156,15770.0
2022-01-10 13:00:00,201.87,203.06,201.23,202.84,11865.0,199.9482,201.1268,199.3143,200.9089,11865.0
2022-01-10 13:30:00,202.81,204.28,202.42,204.08,8477.0,200.8792,202.3352,200.4929,202.1371,8477.0
2022-01-10 14:00:00,204.19,205.08,204.06,204.56,7891.0,202.2461,203.1276,202.1173,202.6125,7891.0
2022-01-10 14:30:00,204.53,205.03,203.94,204.35,39814.0,202.5828,203.0781,201.9985,202.4045,39814.0
2022-01-10 15:00:00,204.52,204.83,202.32,202.37,23936.0,202.5729,202.88,200.3939,200.4434,23936.0
2022-01-10 15:30:00,202.5,205.07,202.5,204.62,67979.0,200.5722,203.1177,200.5722,202.672,67979.0
2022-01-11 09:30:00,204.22,206.47,201.88,201.89,11013.0,202.2758,204.5044,199.9581,199.968,11013.0
2022-01-11 10:00:00,201.77,204.0,201.77,203.95,16391.0,199.8491,202.0579,199.8491,202.0084,16391.0
2022-01-11 10:30:00,204.09,205.29,203.74,205.07,7659.0,202.147,203.3356,201.8004,203.1177,7659.0
2022-01-11 11:00:00,205.53,207.9,204.95,207.9,11028.0,203.5733,205.9208,202.9988,205.9208,11028.0
2022-01-11 11:30:00,207.89,208.44,207.36,207.67,6775.0,205.9108,206.4556,205.3859,205.6929,6775.0
2022-01-11 12:00:00,207.68,208.12,206.56,206.56,4986.0,205.7028,206.1387,204.5935,204.5935,4986.0
2022-01-11 12:30:00,206.44,207.45,206.3,207.24,6430.0,204.4747,205.475,204.336,205.267,6430.0
2022-01-11 13:00:00,207.24,208.32,206.73,208.3,5927.0,205.267,206.3368,204.7619,206.3169,5927.0
2022-01-11 13:30:00,207.98,208.65,207.97,208.39,5810.0,206.0,206.6636,205.9901,206.4061,5810.0
2022-01-11 14:00:00,208.34,208.75,207.42,208.08,9039.0,206.3566,206.7627,205.4453,206.099,9039.0
2022-01-11 14:30:00,207.95,208.46,207.61,207.72,6674.0,205.9703,206.4754,205.6335,205.7425,6674.0
2022-01-11 15:00:00,207.82,208.52,207.76,207.81,10587.0,205.8415,206.5348,205.7821,205.8316,10587.0
2022-01-11 15:30:00,207.94,208.76,207.46,208.76,48469.0,205.9604,206.7726,205.4849,206.7726,48469.0
2022-01-12 09:30:00,210.91,212.62,210.91,211.44,4471.0,208.9021,210.5958,208.9021,209.4271,4471.0
2022-01-12 10:00:00,211.7,212.07,210.05,210.54,4275.0,209.6846,210.0511,208.0503,208.5356,4275.0
2022-01-12 10:30:00,210.49,210.49,208.42,209.54,14493.0,208.4861,208.4861,206.4358,207.5451,14493.0
2022-01-12 11:00:00,210.14,210.17,206.44,207.14,5486.0,208.1394,208.1691,204.4747,205.168,5486.0
2022-01-12 11:30:00,207.12,208.12,207.12,207.64,10153.0,205.1482,206.1387,205.1482,205.6632,10153.0
2022-01-12 12:00:00,207.87,207.92,207.0,207.08,2633.0,205.891,205.9406,205.0293,205.1086,2633.0
2022-01-12 12:30:00,207.09,208.15,207.0,207.95,4635.0,205.1185,206.1684,205.0293,205.9703,4635.0
2022-01-12 13:00:00,207.71,208.08,207.39,208.08,4419.0,205.7326,206.099,205.4156,206.099,4419.0
2022-01-12 13:30:00,208.05,208.32,207.3,207.3,2578.0,206.0693,206.3368,205.3265,205.3265,2578.0
2022-01-12 14:00:00,207.19,207.43,206.75,207.24,3200.0,205.2175,205.4552,204.7817,205.267,3200.0
2022-01-12 14:30:00,207.35,207.35,206.51,206.61,3936.0,205.376,205.376,204.544,204.643,3936.0
2022-01-12 15:00:00,206.56,207.55,206.19,207.17,7761.0,204.5935,205.5741,204.227,205.1977,7761.0
2022-01-12 15:30:00,207.26,208.22,206.83,207.96,31101.0,205.2868,206.2377,204.8609,205.9802,31101.0
2022-01-13 09:30:00,207.68,209.98,207.68,208.18,3631.0,205.7028,207.981,205.7028,206.1981,3631.0
2022-01-13 10:00:00,209.21,209.87,208.02,208.38,9289.0,207.2183,207.872,206.0396,206.3962,9289.0
2022-01-13 10:30:00,208.55,208.86,207.73,208.04,7510.0,206.5646,206.8716,205.7524,206.0594,7510.0
2022-01-13 11:00:00,207.99,209.41,207.97,209.3,3872.0,206.0099,207.4164,205.9901,207.3074,3872.0
2022-01-13 11:30:00,209.65,209.79,209.26,209.78,4184.0,207.6541,207.7928,207.2678,207.7829,4184.0
2022-01-13 12:00:00,209.62,209.64,207.42,207.62,1800.0,207.6244,207.6442,205.4453,205.6434,1800.0
2022-01-13 12:30:00,207.54,208.17,207.04,207.12,2100.0,205.5642,206.1882,205.0689,205.1482,2100.0
2022-01-13 13:00:00,206.98,208.33,206.98,208.15,3018.0,205.0095,206.3467,205.0095,206.1684,3018.0
2022-01-13 13:30:00,207.69,207.69,207.39,207.51,1600.0,205.7128,205.7128,205.4156,205.5345,1600.0
2022-01-13 14:00:00,207.67,208.32,207.67,207.79,4247.0,205.6929,206.3368,205.6929,205.8118,4247.0
2022-01-13 14:30:00,207.76,208.17,207.36,208.16,5511.0,205.7821,206.1882,205.3859,206.1783,5511.0
2022-01-13 15:00:00,207.62,207.87,207.14,207.58,5936.0,205.6434,205.891,205.168,205.6038,5936.0
2022-01-13 15:30:00,207.85,207.96,206.36,206.91,20920.0,205.8712,205.9802,204.3954,204.9402,20920.0
2022-01-14 09:30:00,204.94,207.12,204.19,206.2,6667.0,202.9889,205.1482,202.2461,204.2369,6667.0
2022-01-14 10:00:00,206.29,206.88,204.42,204.61,14638.0,204.3261,204.9105,202.4739,202.6621,14638.0
2022-01-14 10:30:00,204.84,205.39,204.69,205.15,10200.0,202.8899,203.4346,202.7413,203.1969,10200.0
2022-01-14 11:00:00,205.29,205.44,203.54,204.49,9097.0,203.3356,203.4842,201.6023,202.5432,9097.0
2022-01-14 11:30:00,204.38,205.67,204.28,205.44,4813.0,202.4343,203.712,202.3352,203.4842,4813.0
2022-01-14 12:00:00,205.38,205.38,204.05,204.23,6583.0,203.4247,203.4247,202.1074,202.2857,6583.0
2022-01-14 12:30:00,204.17,204.81,203.69,203.69,6676.0,202.2263,202.8602,201.7508,201.7508,6676.0
2022-01-14 13:00:00,203.44,204.04,203.4,203.92,3741.0,201.5032,202.0975,201.4636,201.9786,3741.0
2022-01-14 13:30:00,203.94,205.1,203.94,204.96,3200.0,201.9985,203.1474,201.9985,203.0087,3200.0
2022-01-14 14:00:00,205.03,205.15,204.57,204.66,3538.0,203.0781,203.1969,202.6225,202.7116,3538.0
2022-01-14 14:30:00,204.84,205.53,204.83,205.08,4414.0,202.8899,203.5733,202.88,203.1276,4414.0
2022-01-14 15:00:00,205.23,206.22,204.85,205.78,5300.0,203.2762,204.2567,202.8998,203.8209,5300.0
2022-01-14 15:30:00,205.84,206.7,205.8,206.56,21173.0,203.8804,204.7322,203.8407,204.5935,21173.0
2022-01-18 09:30:00,204.33,206.74,203.11,206.74,12011.0,202.3847,204.7718,201.1764,204.7718,12011.0
2022-01-18 10:00:00,206.7,207.25,205.75,206.63,5659.0,204.7322,205.2769,203.7912,204.6628,5659.0
2022-01-18 10:30:00,206.81,207.31,205.94,206.91,8864.0,204.8411,205.3364,203.9794,204.9402,8864.0
2022-01-18 11:00:00,207.14,208.08,206.47,207.72,8370.0,205.168,206.099,204.5044,205.7425,8370.0
2022-01-18 11:30:00,207.62,209.24,206.74,208.93,10925.0,205.6434,207.248,204.7718,206.9409,10925.0
2022-01-18 12:00:00,209.07,209.07,207.89,207.9,7985.0,207.0796,207.0796,205.9108,205.9208,7985.0
2022-01-18 12:30:00,207.94,208.21,207.55,207.89,5301.0,205.9604,206.2278,205.5741,205.9108,5301.0
2022-01-18 13:00:00,207.84,209.07,207.59,208.54,7348.0,205.8613,207.0796,205.6137,206.5547,7348.0
2022-01-18 13:30:00,208.61,209.3,208.44,209.25,7637.0,206.624,207.3074,206.4556,207.2579,7637.0
2022-01-18 14:00:00,209.01,209.67,208.84,209.02,8144.0,207.0202,207.6739,206.8518,207.0301,8144.0
2022-01-18 14:30:00,208.93,209.38,208.6,209.28,9385.0,206.9409,207.3867,206.6141,207.2876,9385.0
2022-01-18 15:00:00,209.15,209.3,207.18,208.16,7851.0,207.1589,207.3074,205.2076,206.1783,7851.0
2022-01-18 15:30:00,208.07,208.12,206.76,207.29,31574.0,206.0891,206.1387,204.7916,205.3166,31574.0
2022-01-19 09:30:00,206.34,207.51,204.27,205.72,7075.0,204.5057,205.6653,202.4541,203.8912,7075.0
2022-01-19 10:00:00,204.41,205.87,203.17,204.17,26611.0,202.5928,204.0398,201.3638,202.3549,26611.0
2022-01-19 10:30:00,204.16,204.16,201.74,203.33,9421.0,202.345,202.345,199.9465,201.5224,9421.0
2022-01-19 11:00:00,203.69,203.95,201.76,202.11,4168.0,201.8792,202.1369,199.9664,200.3133,4168.0
2022-01-19 11:30:00,202.31,204.82,202.3,204.79,7849.0,200.5115,202.9992,200.5016,202.9694,7849.0
2022-01-19 12:00:00,205.32,205.83,205.17,205.78,5095.0,203.4947,204.0002,203.3461,203.9506,5095.0
2022-01-19 12:30:00,206.03,206.03,205.06,205.94,5140.0,204.1984,204.1984,203.237,204.1092,5140.0
2022-01-19 13:00:00,205.8,206.56,205.13,205.69,7146.0,203.9705,204.7237,203.3064,203.8614,7146.0
2022-01-19 13:30:00,205.9,205.96,204.99,205.56,5409.0,204.0696,204.129,203.1677,203.7326,5409.0
2022-01-19 14:00:00,205.43,205.59,204.42,204.56,8113.0,203.6037,203.7623,202.6027,202.7415,8113.0
2022-01-19 14:30:00,204.51,206.04,204.32,205.77,19658.0,202.6919,204.2083,202.5036,203.9407,19658.0
2022-01-19 15:00:00,205.77,206.81,205.66,205.96,10683.0,203.9407,204.9715,203.8317,204.129,10683.0
2022-01-19 15:30:00,205.6,205.9,204.23,204.24,34856.0,203.7722,204.0696,202.4144,202.4243,34856.0
2022-01-20 09:30:00,205.01,205.01,202.11,203.94,9781.0,203.1875,203.1875,200.3133,202.127,9781.0
2022-01-20 10:00:00,203.6,205.23,203.43,205.18,31183.0,201.79,203.4055,201.6215,203.356,31183.0
2022-01-20 10:30:00,205.18,207.35,205.18,207.27,5548.0,203.356,205.5067,203.356,205.4274,5548.0
2022-01-20 11:00:00,207.3,207.55,205.75,206.94,12637.0,205.4571,205.7049,203.9209,205.1003,12637.0
2022-01-20 11:30:00,206.8,207.34,205.66,207.17,24753.0,204.9616,205.4968,203.8317,205.3283,24753.0
2022-01-20 12:00:00,207.29,207.82,206.84,207.61,25222.0,205.4472,205.9725,205.0012,205.7644,25222.0
2022-01-20 12:30:00,207.8,207.9,207.37,207.45,3417.0,205.9527,206.0518,205.5265,205.6058,3417.0
2022-01-20 13:00:00,207.53,207.53,206.87,206.93,10758.0,205.6851,205.6851,205.0309,205.0904,10758.0
2022-01-20 13:30:00,206.96,207.38,206.38,206.38,22147.0,205.1201,205.5364,204.5453,204.5453,22147.0
2022-01-20 14:00:00,206.33,207.17,205.75,205.78,3553.0,204.4957,205.3283,203.9209,203.9506,3553.0
2022-01-20 14:30:00,205.62,205.62,204.71,205.22,41600.0,203.7921,203.7921,202.8901,203.3956,41600.0
2022-01-20 15:00:00,205.2,205.25,202.72,202.99,11861.0,203.3758,203.4253,200.9178,201.1854,11861.0
2022-01-20 15:30:00,203.05,203.16,200.05,200.07,26692.0,201.2449,201.3539,198.2716,198.2914,26692.0
2022-01-21 09:30:00,198.34,200.09,198.34,199.2,5015.0,196.5768,198.3112,196.5768,197.4291,5015.0
2022-01-21 10:00:00,199.32,199.32,197.37,199.18,2532.0,197.5481,197.5481,195.6154,197.4093,2532.0
2022-01-21 10:30:00,199.0,200.93,198.84,200.29,5786.0,197.2309,199.1437,197.0723,198.5094,5786.0
2022-01-21 11:00:00,200.12,201.56,200.12,200.84,4353.0,198.3409,199.7681,198.3409,199.0545,4353.0
2022-01-21 11:30:00,200.28,200.89,199.01,199.36,5855.0,198.4995,199.1041,197.2408,197.5877,5855.0
2022-01-21 12:00:00,199.54,199.83,198.21,198.7,7513.0,197.7661,198.0535,196.4479,196.9336,7513.0
2022-01-21 12:30:00,198.43,198.97,197.67,198.45,5032.0,196.666,197.2012,195.9127,196.6858,5032.0
2022-01-21 13:00:00,198.55,199.05,197.76,198.47,6079.0,196.7849,197.2805,196.0019,196.7056,6079.0
2022-01-21 13:30:00,198.76,199.24,198.48,198.52,6546.0,196.993,197.4688,196.7155,196.7552,6546.0
2022-01-21 14:00:00,198.68,198.93,197.98,198.0,3406.0,196.9137,197.1615,196.22,196.2398,3406.0
2022-01-21 14:30:00,197.94,198.33,196.98,196.98,5874.0,196.1803,196.5669,195.2289,195.2289,5874.0
2022-01-21 15:00:00,196.93,197.05,195.34,195.34,9587.0,195.1793,195.2982,193.6034,193.6034,9587.0
2022-01-21 15:30:00,195.59,197.25,195.58,195.68,64199.0,193.8512,195.4965,193.8413,193.9404,64199.0
2022-01-24 09:30:00,192.6,194.92,191.35,193.89,11051.0,190.8878,193.1872,189.6489,192.1663,11051.0
2022-01-24 10:00:00,193.43,193.92,190.09,193.52,9648.0,191.7104,192.1961,188.4001,191.7996,9648.0
2022-01-24 10:30:00,193.58,194.9,193.46,193.71,6940.0,191.8591,193.1674,191.7402,191.9879,6940.0
2022-01-24 11:00:00,193.69,194.07,192.34,193.81,6146.0,191.9681,192.3447,190.6301,192.087,6146.0
2022-01-24 11:30:00,194.34,195.22,192.63,193.75,13350.0,192.6123,193.4845,190.9175,192.0276,13350.0
2022-01-24 12:00:00,193.7,194.29,192.72,194.2,17719.0,191.978,192.5628,191.0067,192.4736,17719.0
2022-01-24 12:30:00,194.09,195.0,192.85,194.98,8891.0,192.3646,193.2665,191.1356,193.2466,8891.0
2022-01-24 13:00:00,194.94,195.48,194.19,194.55,29543.0,193.207,193.7422,192.4637,192.8205,29543.0
2022-01-24 13:30:00,194.58,196.2,194.36,196.2,10949.0,192.8502,194.4558,192.6322,194.4558,10949.0
2022-01-24 14:00:00,196.22,197.08,194.57,194.71,12269.0,194.4756,195.328,192.8403,192.979,12269.0
2022-01-24 14:30:00,195.06,195.12,194.1,194.84,7049.0,193.3259,193.3854,192.3745,193.1079,7049.0
2022-01-24 15:00:00,195.0,196.67,195.0,196.18,29363.0,193.2665,194.9216,193.2665,194.436,29363.0
2022-01-24 15:30:00,195.96,198.8,195.94,198.53,55855.0,194.2179,197.0327,194.1981,196.7651,55855.0
2022-01-25 09:30:00,195.03,195.95,192.47,192.47,5709.0,193.2962,194.208,190.759,190.759,5709.0
2022-01-25 10:00:00,192.68,194.05,191.87,194.05,12486.0,190.9671,192.3249,190.1643,192.3249,12486.0
2022-01-25 10:30:00,194.48,194.48,192.14,192.14,6400.0,192.7511,192.7511,190.4319,190.4319,6400.0
2022-01-25 11:00:00,191.76,194.04,191.59,194.04,7440.0,190.0553,192.315,189.8868,192.315,7440.0
2022-01-25 11:30:00,194.04,196.2,193.93,195.25,29670.0,192.315,194.4558,192.206,193.5142,29670.0
2022-01-25 12:00:00,194.6,195.52,194.27,195.51,7199.0,192.87,193.7818,192.543,193.7719,7199.0
2022-01-25 12:30:00,195.24,195.35,194.81,195.31,4228.0,193.5043,193.6134,193.0782,193.5737,4228.0
2022-01-25 13:00:00,194.96,196.59,194.96,196.44,6517.0,193.2268,194.8423,193.2268,194.6937,6517.0
2022-01-25 13:30:00,196.65,197.88,196.16,197.88,2899.0,194.9018,196.1209,194.4162,196.1209,2899.0
2022-01-25 14:00:00,197.89,198.29,197.17,198.28,4616.0,196.1308,196.5272,195.4172,196.5173,4616.0
2022-01-25 14:30:00,198.41,198.91,197.61,198.89,5983.0,196.6461,197.1417,195.8533,197.1219,5983.0
2022-01-25 15:00:00,198.8,198.8,196.65,196.65,11519.0,197.0327,197.0327,194.9018,194.9018,11519.0
2022-01-25 15:30:00,196.44,197.39,195.55,195.88,20403.0,194.6937,195.6352,193.8116,194.1386,20403.0
2022-01-26 09:30:00,196.48,200.05,195.8,199.49,9530.0,194.7333,198.2716,194.0594,197.7165,9530.0
2022-01-26 10:00:00,199.75,200.35,196.86,197.15,7889.0,197.9742,198.5689,195.1099,195.3974,7889.0
2022-01-26 10:30:00,197.59,198.71,197.0,198.47,10102.0,195.8334,196.9435,195.2487,196.7056,10102.0
2022-01-26 11:00:00,198.24,199.69,198.03,199.57,5244.0,196.4777,197.9148,196.2695,197.7958,5244.0
2022-01-26 11:30:00,199.46,199.47,198.06,198.43,2581.0,197.6868,197.6967,196.2993,196.666,2581.0
2022-01-26 12:00:00,198.87,199.24,198.4,198.5,4265.0,197.1021,197.4688,196.6362,196.7353,4265.0
2022-01-26 12:30:00,198.49,199.1,198.19,198.76,4043.0,196.7254,197.33,196.4281,196.993,4043.0
2022-01-26 13:00:00,198.67,198.68,198.04,198.41,3455.0,196.9038,196.9137,196.2794,196.6461,3455.0
2022-01-26 13:30:00,198.27,198.47,197.89,198.15,4716.0,196.5074,196.7056,196.1308,196.3885,4716.0
2022-01-26 14:00:00,198.37,200.2,197.02,199.5,6916.0,196.6065,198.4202,195.2685,197.7265,6916.0
2022-01-26 14:30:00,199.15,199.25,195.47,195.58,10775.0,197.3796,197.4787,193.7323,193.8413,10775.0
2022-01-26 15:00:00,195.49,195.6,192.88,194.46,10826.0,193.7521,193.8611,191.1653,192.7313,10826.0
2022-01-26 15:30:00,194.92,195.09,193.55,193.84,23444.0,193.1872,193.3557,191.8294,192.1168,23444.0
2022-01-27 09:30:00,195.58,195.58,193.23,193.63,11016.0,193.8413,193.8413,191.5122,191.9086,11016.0
2022-01-27 10:00:00,193.63,194.95,192.49,192.49,6867.0,191.9086,193.2169,190.7788,190.7788,6867.0
2022-01-27 10:30:00,192.31,193.24,191.28,192.95,13257.0,190.6004,191.5221,189.5795,191.2347,13257.0
2022-01-27 11:00:00,193.07,193.51,191.75,192.4,9857.0,191.3536,191.7897,190.0454,190.6896,9857.0
2022-01-27 11:30:00,192.49,193.48,192.49,192.59,6544.0,190.7788,191.76,190.7788,190.8779,6544.0
2022-01-27 12:00:00,192.57,192.57,190.56,191.02,10294.0,190.8581,190.8581,188.8659,189.3218,10294.0
2022-01-27 12:30:00,190.56,190.78,188.9,189.54,8930.0,188.8659,189.084,187.2207,187.855,8930.0
2022-01-27 13:00:00,189.78,189.78,187.19,187.5,19488.0,188.0929,188.0929,185.5259,185.8331,19488.0
2022-01-27 13:30:00,187.61,188.89,186.78,188.89,14382.0,185.9422,187.2108,185.1195,187.2108,14382.0
2022-01-27 14:00:00,188.71,189.39,187.58,187.94,16360.0,187.0324,187.7063,185.9124,186.2692,16360.0
2022-01-27 14:30:00,187.88,188.67,186.38,186.96,8193.0,186.2098,186.9927,184.7231,185.2979,8193.0
2022-01-27 15:00:00,187.17,187.67,185.46,187.0,14202.0,185.5061,186.0016,183.8113,185.3376,14202.0
2022-01-27 15:30:00,187.06,187.43,185.65,186.6,54425.0,185.397,185.7638,183.9996,184.9411,54425.0
2022-01-28 09:30:00,186.99,187.16,183.74,183.74,8104.0,185.3277,185.4962,182.1066,182.1066,8104.0
2022-01-28 10:00:00,184.71,186.92,184.34,185.31,11826.0,183.0679,185.2583,182.7012,183.6626,11826.0
2022-01-28 10:30:00,185.29,185.34,183.28,185.15,10340.0,183.6428,183.6923,181.6507,183.504,10340.0
2022-01-28 11:00:00,185.15,185.57,183.91,184.78,7655.0,183.504,183.9203,182.2751,183.1373,7655.0
2022-01-28 11:30:00,185.0,185.72,184.75,185.56,10174.0,183.3554,184.069,183.1076,183.9104,10174.0
2022-01-28 12:00:00,185.56,186.87,185.38,185.74,9667.0,183.9104,185.2087,183.732,184.0888,9667.0
2022-01-28 12:30:00,185.73,185.9,184.44,184.55,6700.0,184.0789,184.2474,182.8003,182.9094,6700.0
2022-01-28 13:00:00,184.59,185.51,184.49,185.14,8423.0,182.949,183.8608,182.8499,183.4941,8423.0
2022-01-28 13:30:00,185.44,186.64,185.44,186.0,10286.0,183.7915,184.9808,183.7915,184.3465,10286.0
2022-01-28 14:00:00,185.8,186.03,183.77,183.78,6413.0,184.1483,184.3762,182.1363,182.1462,6413.0
2022-01-28 14:30:00,183.53,184.93,183.22,184.93,35246.0,181.8984,183.286,181.5912,183.286,35246.0
2022-01-28 15:00:00,185.27,185.75,184.8,185.62,15825.0,183.623,184.0987,183.1571,183.9699,15825.0
2022-01-28 15:30:00,185.62,188.17,185.1,188.17,49464.0,183.9699,186.4972,183.4545,186.4972,49464.0
2022-01-31 09:30:00,187.29,188.49,186.77,187.81,8280.0,185.625,186.8143,185.1096,186.1404,8280.0
2022-01-31 10:00:00,187.57,188.33,187.04,187.04,6152.0,185.9025,186.6558,185.3772,185.3772,6152.0
2022-01-31 10:30:00,187.36,187.88,186.87,187.67,7232.0,185.6944,186.2098,185.2087,186.0016,7232.0
2022-01-31 11:00:00,188.06,188.06,187.17,187.5,5899.0,186.3882,186.3882,185.5061,185.8331,5899.0
2022-01-31 11:30:00,187.5,188.91,187.39,188.91,4741.0,185.8331,187.2306,185.7241,187.2306,4741.0
2022-01-31 12:00:00,188.98,189.05,187.99,188.51,9096.0,187.3,187.3694,186.3188,186.8342,9096.0
2022-01-31 12:30:00,188.51,188.81,188.06,188.67,7032.0,186.8342,187.1315,186.3882,186.9927,7032.0
2022-01-31 13:00:00,188.54,188.93,187.82,188.26,5374.0,186.8639,187.2504,186.1503,186.5864,5374.0
2022-01-31 13:30:00,188.19,189.02,188.19,188.5,4839.0,186.517,187.3396,186.517,186.8242,4839.0
2022-01-31 14:00:00,188.5,189.11,188.28,188.83,7318.0,186.8242,187.4288,186.6062,187.1513,7318.0
2022-01-31 14:30:00,189.02,190.05,188.74,189.96,12913.0,187.3396,188.3605,187.0621,188.2713,12913.0
2022-01-31 15:00:00,190.0,190.5,188.61,189.11,13634.0,188.3109,188.8065,186.9333,187.4288,13634.0
2022-01-31 15:30:00,189.11,191.96,189.06,191.67,43111.0,187.4288,190.2535,187.3793,189.9661,43111.0
2022-02-01 09:30:00,193.91,194.84,191.8,192.88,9139.0,192.1862,193.1079,190.0949,191.1653,9139.0
2022-02-01 10:00:00,192.76,192.99,191.25,192.58,14923.0,191.0464,191.2743,189.5498,190.868,14923.0
2022-02-01 10:30:00,192.9,193.78,192.56,193.59,7486.0,191.1851,192.0573,190.8482,191.869,7486.0
2022-02-01 11:00:00,193.73,194.82,193.72,193.97,5338.0,192.0078,193.0881,191.9978,192.2456,5338.0
2022-02-01 11:30:00,193.52,194.75,193.51,194.59,3815.0,191.7996,193.0187,191.7897,192.8601,3815.0
2022-02-01 12:00:00,194.61,194.78,193.58,193.85,3891.0,192.8799,193.0484,191.8591,192.1267,3891.0
2022-02-01 12:30:00,193.72,194.49,193.39,194.49,3416.0,191.9978,192.761,191.6708,192.761,3416.0
2022-02-01 13:00:00,194.4,194.4,193.93,194.16,2439.0,192.6718,192.6718,192.206,192.4339,2439.0
2022-02-01 13:30:00,194.2,194.77,193.97,194.25,2561.0,192.4736,193.0385,192.2456,192.5231,2561.0
2022-02-01 14:00:00,194.51,194.83,194.04,194.23,15315.0,192.7808,193.098,192.315,192.5033,15315.0
2022-02-01 14:30:00,194.44,194.71,192.9,193.06,6091.0,192.7114,192.979,191.1851,191.3437,6091.0
2022-02-01 15:00:00,193.22,194.07,193.22,194.07,5572.0,191.5023,192.3447,191.5023,192.3447,5572.0
2022-02-01 15:30:00,194.22,194.22,193.15,194.12,22568.0,192.4934,192.4934,191.4329,192.3943,22568.0
2022-02-02 09:30:00,192.86,195.97,192.86,193.77,8843.0,191.1455,194.2278,191.1455,192.0474,8843.0
2022-02-02 10:00:00,194.6,195.19,192.79,192.79,6490.0,192.87,193.4548,191.0761,191.0761,6490.0
2022-02-02 10:30:00,193.08,194.48,192.28,193.77,10155.0,191.3635,192.7511,190.5706,192.0474,10155.0
2022-02-02 11:00:00,193.77,193.82,193.18,193.71,4914.0,192.0474,192.097,191.4626,191.9879,4914.0
2022-02-02 11:30:00,193.69,193.69,192.59,193.22,2925.0,191.9681,191.9681,190.8779,191.5023,2925.0
2022-02-02 12:00:00,193.17,194.22,193.16,193.86,1928.0,191.4527,192.4934,191.4428,192.1366,1928.0
2022-02-02 12:30:00,193.74,194.31,193.44,194.31,2501.0,192.0177,192.5826,191.7203,192.5826,2501.0
2022-02-02 13:00:00,194.25,195.57,194.25,194.36,13378.0,192.5231,193.8314,192.5231,192.6322,13378.0
2022-02-02 13:30:00,194.52,195.79,194.52,195.68,5983.0,192.7907,194.0494,192.7907,193.9404,5983.0
2022-02-02 14:00:00,195.79,196.28,195.39,195.55,6030.0,194.0494,194.5351,193.653,193.8116,6030.0
2022-02-02 14:30:00,195.8,196.55,195.77,195.98,6216.0,194.0594,194.8027,194.0296,194.2378,6216.0
2022-02-02 15:00:00,195.86,196.21,195.64,195.65,6482.0,194.1188,194.4657,193.9008,193.9107,6482.0
2022-02-02 15:30:00,195.64,195.88,194.63,194.64,45028.0,193.9008,194.1386,192.8998,192.9097,45028.0
2022-02-03 09:30:00,193.08,194.32,192.53,193.13,11587.0,191.3635,192.5925,190.8184,191.4131,11587.0
2022-02-03 10:00:00,192.92,193.9,192.92,193.8,5529.0,191.205,192.1762,191.205,192.0771,5529.0
2022-02-03 10:30:00,194.0,194.73,193.6,194.65,3683.0,192.2754,192.9989,191.8789,192.9196,3683.0
2022-02-03 11:00:00,194.75,194.75,193.75,194.38,3100.0,193.0187,193.0187,192.0276,192.652,3100.0
2022-02-03 11:30:00,194.28,194.28,193.62,193.73,3194.0,192.5529,192.5529,191.8987,192.0078,3194.0
2022-02-03 12:00:00,193.69,193.69,192.22,192.29,7494.0,191.9681,191.9681,190.5112,190.5806,7494.0
2022-02-03 12:30:00,192.19,192.56,191.21,191.53,13933.0,190.4814,190.8482,189.5102,189.8273,13933.0
2022-02-03 13:00:00,191.7,191.71,190.93,190.93,6915.0,189.9958,190.0057,189.2326,189.2326,6915.0
2022-02-03 13:30:00,191.38,191.38,190.89,190.91,1154.0,189.6786,189.6786,189.193,189.2128,1154.0
2022-02-03 14:00:00,190.98,191.2,190.83,190.83,2403.0,189.2822,189.5002,189.1335,189.1335,2403.0
2022-02-03 14:30:00,190.54,190.78,189.3,189.59,4680.0,188.8461,189.084,187.6171,187.9046,4680.0
2022-02-03 15:00:00,189.63,190.66,188.72,190.36,11094.0,187.9442,188.965,187.0423,188.6677,11094.0
2022-02-03 15:30:00,190.32,190.33,188.72,189.16,36996.0,188.6281,188.638,187.0423,187.4784,36996.0
2022-02-04 09:30:00,187.87,192.75,187.17,188.61,10311.0,186.1998,191.0365,185.5061,186.9333,10311.0
2022-02-04 10:00:00,187.65,188.36,186.93,186.93,4176.0,185.9818,186.6855,185.2682,185.2682,4176.0
2022-02-04 10:30:00,187.4,187.4,185.77,186.12,1173.0,185.734,185.734,184.1185,184.4654,1173.0
2022-02-04 11:00:00,185.91,186.3,185.17,186.3,4907.0,184.2573,184.6438,183.5239,184.6438,4907.0
2022-02-04 11:30:00,186.3,187.22,186.05,186.96,3320.0,184.6438,185.5556,184.396,185.2979,3320.0
2022-02-04 12:00:00,186.66,186.96,186.24,186.54,1600.0,185.0006,185.2979,184.5843,184.8817,1600.0
2022-02-04 12:30:00,186.78,186.83,186.1,186.69,3302.0,185.1195,185.1691,184.4456,185.0303,3302.0
2022-02-04 13:00:00,186.94,187.93,186.94,187.6,3603.0,185.2781,186.2593,185.2781,185.9322,3603.0
2022-02-04 13:30:00,187.45,187.86,187.4,187.62,2663.0,185.7836,186.1899,185.734,185.9521,2663.0
2022-02-04 14:00:00,187.52,187.79,187.3,187.37,2986.0,185.853,186.1206,185.6349,185.7043,2986.0
2022-02-04 14:30:00,187.21,188.22,187.21,188.22,5139.0,185.5457,186.5467,185.5457,186.5467,5139.0
2022-02-04 15:00:00,188.41,188.97,188.41,188.57,5098.0,186.735,187.2901,186.735,186.8936,5098.0
2022-02-04 15:30:00,188.52,189.26,187.45,187.45,27443.0,186.8441,187.5775,185.7836,185.7836,27443.0
2022-02-07 09:30:00,188.35,189.09,186.24,186.24,5451.0,186.6756,187.409,184.5843,184.5843,5451.0
2022-02-07 10:00:00,187.75,188.0,187.29,187.67,2102.0,186.0809,186.3287,185.625,186.0016,2102.0
2022-02-07 10:30:00,187.61,188.04,187.42,187.7,941.0,185.9422,186.3683,185.7538,186.0314,941.0
2022-02-07 11:00:00,187.66,187.83,187.29,187.29,1400.0,185.9917,186.1602,185.625,185.625,1400.0
2022-02-07 11:30:00,187.69,187.69,186.8,186.8,1563.0,186.0214,186.0214,185.1394,185.1394,1563.0
2022-02-07 12:00:00,186.6,186.99,186.33,186.6,5158.0,184.9411,185.3277,184.6735,184.9411,5158.0
2022-02-07 12:30:00,186.55,187.27,186.55,187.06,3608.0,184.8916,185.6052,184.8916,185.397,3608.0
2022-02-07 13:00:00,187.23,188.14,187.23,187.49,18852.0,185.5655,186.4674,185.5655,185.8232,18852.0
2022-02-07 13:30:00,187.82,188.07,186.44,187.01,7663.0,186.1503,186.3981,184.7826,185.3475,7663.0
2022-02-07 14:00:00,187.09,187.35,186.8,187.35,4453.0,185.4268,185.6845,185.1394,185.6845,4453.0
2022-02-07 14:30:00,187.35,187.35,186.71,186.72,5016.0,185.6845,185.6845,185.0502,185.0601,5016.0
2022-02-07 15:00:00,186.71,187.56,186.32,186.34,8456.0,185.0502,185.8926,184.6636,184.6835,8456.0
2022-02-07 15:30:00,186.48,186.89,185.87,186.6,27701.0,184.8222,185.2286,184.2176,184.9411,27701.0
2022-02-08 09:30:00,187.55,187.55,186.72,187.3,2647.0,185.8827,185.8827,185.0601,185.6349,2647.0
2022-02-08 10:00:00,186.94,188.13,186.58,187.34,2694.0,185.2781,186.4575,184.9213,185.6746,2694.0
2022-02-08 10:30:00,187.75,188.15,187.58,188.14,4750.0,186.0809,186.4774,185.9124,186.4674,4750.0
2022-02-08 11:00:00,188.45,188.57,187.75,187.93,15520.0,186.7747,186.8936,186.0809,186.2593,15520.0
2022-02-08 11:30:00,187.52,188.25,187.52,188.06,3841.0,185.853,186.5765,185.853,186.3882,3841.0
2022-02-08 12:00:00,188.25,188.61,187.39,188.48,17410.0,186.5765,186.9333,185.7241,186.8044,17410.0
2022-02-08 12:30:00,188.48,188.88,187.65,187.65,16271.0,186.8044,187.2009,185.9818,185.9818,16271.0
2022-02-08 13:00:00,187.51,187.63,187.1,187.1,6853.0,185.843,185.962,185.4367,185.4367,6853.0
2022-02-08 13:30:00,187.18,187.45,186.58,187.2,9598.0,185.516,185.7836,184.9213,185.5358,9598.0
2022-02-08 14:00:00,187.16,187.58,186.66,186.8,7997.0,185.4962,185.9124,185.0006,185.1394,7997.0
2022-02-08 14:30:00,186.68,187.1,186.28,187.1,5714.0,185.0204,185.4367,184.624,185.4367,5714.0
2022-02-08 15:00:00,187.06,188.58,186.8,188.46,11573.0,185.397,186.9035,185.1394,186.7846,11573.0
2022-02-08 15:30:00,188.59,188.9,188.05,188.65,60914.0,186.9134,187.2207,186.3782,186.9729,60914.0
2022-02-09 09:30:00,190.32,192.9,190.32,191.6,16182.0,188.6281,191.1851,188.6281,189.8967,16182.0
2022-02-09 10:00:00,191.37,192.05,190.57,191.74,11483.0,189.6687,190.3427,188.8758,190.0354,11483.0
2022-02-09 10:30:00,191.58,191.88,190.88,191.43,9703.0,189.8769,190.1742,189.1831,189.7282,9703.0
2022-02-09 11:00:00,191.28,191.64,190.94,191.64,1915.0,189.5795,189.9363,189.2426,189.9363,1915.0
2022-02-09 11:30:00,191.38,191.58,190.63,191.0,2977.0,189.6786,189.8769,188.9353,189.302,2977.0
2022-02-09 12:00:00,191.0,191.35,190.64,191.05,4576.0,189.302,189.6489,188.9452,189.3516,4576.0
2022-02-09 12:30:00,190.96,191.75,190.91,191.74,4481.0,189.2624,190.0454,189.2128,190.0354,4481.0
2022-02-09 13:00:00,191.74,191.86,191.12,191.48,4344.0,190.0354,190.1544,189.421,189.7778,4344.0
2022-02-09 13:30:00,191.68,191.91,191.19,191.33,13949.0,189.976,190.2039,189.4903,189.6291,13949.0
2022-02-09 14:00:00,191.36,192.06,191.36,191.6,7239.0,189.6588,190.3526,189.6588,189.8967,7239.0
2022-02-09 14:30:00,191.47,191.82,191.36,191.36,3604.0,189.7678,190.1147,189.6588,189.6588,3604.0
2022-02-09 15:00:00,191.54,191.68,190.56,191.01,7057.0,189.8372,189.976,188.8659,189.3119,7057.0
2022-02-09 15:30:00,191.0,191.88,190.61,191.8,41685.0,189.302,190.1742,188.9155,190.0949,41685.0
2022-02-10 09:30:00,188.48,191.25,188.48,191.25,6427.0,186.8044,189.5498,186.8044,189.5498,6427.0
2022-02-10 10:00:00,190.85,191.98,190.85,191.98,3648.0,189.1534,190.2733,189.1534,190.2733,3648.0
2022-02-10 10:30:00,191.75,192.46,191.72,191.72,6122.0,190.0454,190.749,190.0156,190.0156,6122.0
2022-02-10 11:00:00,191.89,192.33,191.76,192.16,2748.0,190.1841,190.6202,190.0553,190.4517,2748.0
2022-02-10 11:30:00,192.16,192.76,191.82,192.25,2483.0,190.4517,191.0464,190.1147,190.5409,2483.0
2022-02-10 12:00:00,192.41,192.63,191.87,192.63,2539.0,190.6995,190.9175,190.1643,190.9175,2539.0
2022-02-10 12:30:00,192.67,192.67,190.47,190.76,14778.0,190.9572,190.9572,188.7767,189.0642,14778.0
2022-02-10 13:00:00,190.55,191.64,190.29,190.51,10381.0,188.856,189.9363,188.5983,188.8164,10381.0
2022-02-10 13:30:00,190.67,190.68,189.41,190.12,4629.0,188.975,188.9849,187.7262,188.4298,4629.0
2022-02-10 14:00:00,190.12,190.17,188.47,189.15,9766.0,188.4298,188.4794,186.7945,187.4685,9766.0
2022-02-10 14:30:00,189.0,190.06,188.94,189.09,6007.0,187.3198,188.3704,187.2603,187.409,6007.0
2022-02-10 15:00:00,189.2,189.58,188.83,189.03,4462.0,187.518,187.8946,187.1513,187.3495,4462.0
2022-02-10 15:30:00,188.85,188.85,186.98,187.67,40093.0,187.1711,187.1711,185.3178,186.0016,40093.0
2022-02-11 09:30:00,188.87,188.87,187.19,188.77,6147.0,187.191,187.191,185.5259,187.0918,6147.0
2022-02-11 10:00:00,188.01,189.15,187.97,188.86,4470.0,186.3386,187.4685,186.299,187.181,4470.0
2022-02-11 10:30:00,189.09,189.55,188.26,188.44,4025.0,187.409,187.8649,186.5864,186.7648,4025.0
2022-02-11 11:00:00,188.49,188.8,187.67,188.08,5016.0,186.8143,187.1216,186.0016,186.408,5016.0
2022-02-11 11:30:00,188.28,188.69,187.24,188.63,21092.0,186.6062,187.0126,185.5754,186.9531,21092.0
2022-02-11 12:00:00,188.51,188.51,187.23,187.53,1704.0,186.8342,186.8342,185.5655,185.8629,1704.0
2022-02-11 12:30:00,187.52,187.79,186.88,187.4,7312.0,185.853,186.1206,185.2186,185.734,7312.0
2022-02-11 13:00:00,187.46,187.63,186.09,186.09,9702.0,185.7935,185.962,184.4357,184.4357,9702.0
2022-02-11 13:30:00,185.7,185.83,183.33,183.88,3566.0,184.0491,184.178,181.7002,182.2453,3566.0
2022-02-11 14:00:00,183.35,184.39,182.5,182.91,26119.0,181.72,182.7508,180.8776,181.2839,26119.0
2022-02-11 14:30:00,182.59,183.51,181.83,182.4,6106.0,180.9668,181.8786,180.2135,180.7785,6106.0
2022-02-11 15:00:00,182.79,183.68,181.95,182.75,9916.0,181.165,182.0471,180.3325,181.1254,9916.0
2022-02-11 15:30:00,182.41,183.21,181.65,182.25,33606.0,180.7884,181.5813,180.0351,180.6298,33606.0
2022-02-14 09:30:00,182.54,183.8,182.21,183.01,6106.0,180.9172,182.166,180.5902,181.3831,6106.0
2022-02-14 10:00:00,182.72,183.7,181.92,182.67,5573.0,181.0956,182.0669,180.3027,181.0461,5573.0
2022-02-14 10:30:00,182.64,182.69,181.74,182.4,2987.0,181.0163,181.0659,180.1243,180.7785,2987.0
2022-02-14 11:00:00,182.21,183.22,182.07,183.15,3955.0,180.5902,181.5912,180.4514,181.5218,3955.0
2022-02-14 11:30:00,183.24,183.72,182.74,182.85,3000.0,181.611,182.0867,181.1155,181.2245,3000.0
2022-02-14 12:00:00,183.02,184.01,182.85,184.0,7022.0,181.393,182.3742,181.2245,182.3643,7022.0
2022-02-14 12:30:00,184.01,184.01,183.71,183.85,4568.0,182.3742,182.3742,182.0768,182.2156,4568.0
2022-02-14 13:00:00,184.05,184.07,182.9,182.99,4734.0,182.4138,182.4336,181.274,181.3632,4734.0
2022-02-14 13:30:00,182.74,183.25,181.93,181.93,9735.0,181.1155,181.6209,180.3127,180.3127,9735.0
2022-02-14 14:00:00,181.81,183.0,181.23,183.0,11783.0,180.1937,181.3731,179.6189,181.3731,11783.0
2022-02-14 14:30:00,182.89,183.94,182.58,183.8,4682.0,181.2641,182.3048,180.9569,182.166,4682.0
2022-02-14 15:00:00,183.79,184.05,183.16,183.8,4964.0,182.1561,182.4138,181.5317,182.166,4964.0
2022-02-14 15:30:00,183.99,184.37,182.97,183.06,35280.0,182.3543,182.731,181.3434,181.4326,35280.0
2022-02-15 09:30:00,185.69,187.05,184.7,185.67,5688.0,184.0392,185.3871,183.058,184.0194,5688.0
2022-02-15 10:00:00,185.42,186.35,185.42,185.52,3706.0,183.7716,184.6934,183.7716,183.8707,3706.0
2022-02-15 10:30:00,185.58,186.54,185.51,186.22,4400.0,183.9302,184.8817,183.8608,184.5645,4400.0
2022-02-15 11:00:00,186.05,186.29,185.79,186.08,5479.0,184.396,184.6339,184.1383,184.4258,5479.0
2022-02-15 11:30:00,186.31,186.5,185.92,186.19,8918.0,184.6537,184.842,184.2672,184.5348,8918.0
2022-02-15 12:00:00,186.21,186.37,185.65,185.68,4488.0,184.5546,184.7132,183.9996,184.0293,4488.0
2022-02-15 12:30:00,185.69,185.77,184.17,184.34,10173.0,184.0392,184.1185,182.5327,182.7012,10173.0
2022-02-15 13:00:00,184.37,185.42,184.37,185.42,11785.0,182.731,183.7716,182.731,183.7716,11785.0
2022-02-15 13:30:00,185.45,185.66,185.25,185.58,7757.0,183.8014,184.0095,183.6031,183.9302,7757.0
2022-02-15 14:00:00,185.52,186.16,185.27,185.97,4344.0,183.8707,184.5051,183.623,184.3167,4344.0
2022-02-15 14:30:00,186.0,186.02,185.3,185.73,5708.0,184.3465,184.3663,183.6527,184.0789,5708.0
2022-02-15 15:00:00,185.89,186.08,185.57,185.69,7540.0,184.2375,184.4258,183.9203,184.0392,7540.0
2022-02-15 15:30:00,185.61,186.03,184.72,185.53,28191.0,183.9599,184.3762,183.0779,183.8807,28191.0
2022-02-16 09:30:00,184.31,185.57,183.34,183.75,9091.0,182.6715,183.9203,181.7101,182.1165,9091.0
2022-02-16 10:00:00,183.96,185.61,183.67,185.61,4722.0,182.3246,183.9599,182.0372,183.9599,4722.0
2022-02-16 10:30:00,185.5,185.91,184.84,184.93,16775.0,183.8509,184.2573,183.1968,183.286,16775.0
2022-02-16 11:00:00,185.01,185.79,184.96,185.58,7900.0,183.3653,184.1383,183.3157,183.9302,7900.0
2022-02-16 11:30:00,185.69,185.73,185.02,185.64,4630.0,184.0392,184.0789,183.3752,183.9897,4630.0
2022-02-16 12:00:00,185.63,185.67,184.85,185.18,5105.0,183.9798,184.0194,183.2067,183.5338,5105.0
2022-02-16 12:30:00,184.84,185.18,184.14,184.68,3724.0,183.1968,183.5338,182.503,183.0382,3724.0
2022-02-16 13:00:00,184.38,184.9,184.28,184.81,3297.0,182.7409,183.2563,182.6418,183.1671,3297.0
2022-02-16 13:30:00,184.75,185.69,184.55,185.4,6907.0,183.1076,184.0392,182.9094,183.7518,6907.0
2022-02-16 14:00:00,185.77,186.77,185.01,186.77,6228.0,184.1185,185.1096,183.3653,185.1096,6228.0
2022-02-16 14:30:00,187.15,187.39,185.89,186.29,6954.0,185.4862,185.7241,184.2375,184.6339,6954.0
2022-02-16 15:00:00,186.5,186.65,186.27,186.52,10819.0,184.842,184.9907,184.6141,184.8619,10819.0
2022-02-16 15:30:00,186.52,186.63,185.89,186.35,57547.0,184.8619,184.9709,184.2375,184.6934,57547.0
2022-02-17 09:30:00,185.07,185.07,183.21,183.21,4007.0,183.4247,183.4247,181.5813,181.5813,4007.0
2022-02-17 10:00:00,183.0,184.05,182.98,183.31,4735.0,181.3731,182.4138,181.3533,181.6804,4735.0
2022-02-17 10:30:00,183.29,184.11,183.09,184.1,5480.0,181.6606,182.4733,181.4623,182.4634,5480.0
2022-02-17 11:00:00,183.99,184.29,183.13,183.27,3940.0,182.3543,182.6517,181.502,181.6407,3940.0
2022-02-17 11:30:00,183.03,183.23,182.52,182.95,3313.0,181.4029,181.6011,180.8974,181.3236,3313.0
2022-02-17 12:00:00,182.76,183.38,182.56,183.38,4828.0,181.1353,181.7498,180.9371,181.7498,4828.0
2022-02-17 12:30:00,183.27,183.45,182.97,183.02,6708.0,181.6407,181.8191,181.3434,181.393,6708.0
2022-02-17 13:00:00,183.06,183.3,182.33,182.34,6817.0,181.4326,181.6705,180.7091,180.719,6817.0
2022-02-17 13:30:00,182.46,182.54,181.85,182.19,4453.0,180.8379,180.9172,180.2334,180.5703,4453.0
2022-02-17 14:00:00,182.09,182.1,181.45,181.63,4733.0,180.4712,180.4811,179.8369,180.0153,4733.0
2022-02-17 14:30:00,181.67,181.67,181.21,181.5,4943.0,180.055,180.055,179.5991,179.8865,4943.0
2022-02-17 15:00:00,181.42,181.55,180.66,181.53,6183.0,179.8072,179.936,179.0539,179.9162,6183.0
2022-02-17 15:30:00,181.61,181.91,180.56,180.64,35650.0,179.9955,180.2928,178.9548,179.0341,35650.0
2022-02-18 09:30:00,181.18,182.92,180.6,182.71,9743.0,179.5693,181.2939,178.9945,181.0857,9743.0
2022-02-18 10:00:00,182.94,183.19,180.71,181.94,9349.0,181.3137,181.5615,179.1035,180.3226,9349.0
2022-02-18 10:30:00,181.42,182.68,181.23,182.01,3555.0,179.8072,181.056,179.6189,180.3919,3555.0
2022-02-18 11:00:00,182.27,182.27,180.2,180.95,6372.0,180.6496,180.6496,178.598,179.3414,6372.0
2022-02-18 11:30:00,181.09,181.09,179.93,180.0,2783.0,179.4801,179.4801,178.3304,178.3998,2783.0
2022-02-18 12:00:00,179.51,180.51,179.51,180.28,2080.0,177.9142,178.9053,177.9142,178.6773,2080.0
2022-02-18 12:30:00,180.12,180.24,179.65,179.8,3252.0,178.5187,178.6377,178.0529,178.2016,3252.0
2022-02-18 13:00:00,179.63,180.52,179.46,180.19,5482.0,178.0331,178.9152,177.8646,178.5881,5482.0
2022-02-18 13:30:00,180.2,180.95,180.04,180.71,2616.0,178.598,179.3414,178.4395,179.1035,2616.0
2022-02-18 14:00:00,181.08,181.81,180.61,181.72,2511.0,179.4702,180.1937,179.0044,180.1045,2511.0
2022-02-18 14:30:00,181.93,183.07,181.6,182.9,22250.0,180.3127,181.4425,179.9856,181.274,22250.0
2022-02-18 15:00:00,182.96,183.44,181.53,181.7,10565.0,181.3335,181.8092,179.9162,180.0847,10565.0
2022-02-18 15:30:00,181.53,182.06,180.74,181.12,20491.0,179.9162,180.4415,179.1332,179.5099,20491.0
2022-02-22 09:30:00,181.0,181.71,180.54,181.7,7677.0,179.3909,180.0946,178.935,180.0847,7677.0
2022-02-22 10:00:00,181.41,181.42,180.19,180.72,3733.0,179.7973,179.8072,178.5881,179.1134,3733.0
2022-02-22 10:30:00,180.94,180.94,179.14,179.15,5167.0,179.3315,179.3315,177.5475,177.5574,5167.0
2022-02-22 11:00:00,179.5,179.5,178.35,178.87,3064.0,177.9043,177.9043,176.7645,177.2799,3064.0
2022-02-22 11:30:00,179.12,179.48,178.86,178.97,1228.0,177.5276,177.8844,177.2699,177.379,1228.0
2022-02-22 12:00:00,179.34,179.47,178.55,178.55,11190.0,177.7457,177.8745,176.9627,176.9627,11190.0
2022-02-22 12:30:00,178.34,178.56,177.83,177.83,1326.0,176.7546,176.9726,176.2491,176.2491,1326.0
2022-02-22 13:00:00,178.17,178.55,177.77,178.09,2646.0,176.5861,176.9627,176.1896,176.5068,2646.0
2022-02-22 13:30:00,177.99,178.42,177.21,177.21,3017.0,176.4077,176.8339,175.6346,175.6346,3017.0
2022-02-22 14:00:00,177.08,177.78,176.69,177.33,3409.0,175.5058,176.1995,175.1192,175.7535,3409.0
2022-02-22 14:30:00,177.59,179.16,177.16,179.14,6374.0,176.0112,177.5673,175.5851,177.5475,6374.0
2022-02-22 15:00:00,179.23,179.64,178.42,179.04,5918.0,177.6367,178.043,176.8339,177.4483,5918.0
2022-02-22 15:30:00,178.7,179.15,176.91,177.31,25060.0,177.1114,177.5574,175.3373,175.7337,25060.0
2022-02-23 09:30:00,178.15,179.38,176.89,177.19,4551.0,176.5663,177.7853,175.3175,175.6148,4551.0
2022-02-23 10:00:00,177.05,177.41,175.13,175.39,3609.0,175.476,175.8328,173.5731,173.8308,3609.0
2022-02-23 10:30:00,175.26,176.17,174.63,174.83,17043.0,173.702,174.6039,173.0776,173.2758,17043.0
2022-02-23 11:00:00,174.91,175.04,174.08,174.27,5271.0,173.3551,173.4839,172.5324,172.7208,5271.0
2022-02-23 11:30:00,174.27,175.15,174.25,174.88,19214.0,172.7208,173.5929,172.7009,173.3253,19214.0
2022-02-23 12:00:00,174.88,176.28,174.88,176.28,1823.0,173.3253,174.7129,173.3253,174.7129,1823.0
2022-02-23 12:30:00,176.29,176.33,175.25,175.25,1917.0,174.7228,174.7624,173.692,173.692,1917.0
2022-02-23 13:00:00,175.12,175.4,174.31,174.55,2000.0,173.5632,173.8407,172.7604,172.9983,2000.0
2022-02-23 13:30:00,174.44,174.76,174.02,174.21,4633.0,172.8892,173.2064,172.473,172.6613,4633.0
2022-02-23 14:00:00,174.29,174.42,172.98,173.11,4641.0,172.7406,172.8694,171.4422,171.5711,4641.0
2022-02-23 14:30:00,173.26,173.33,172.7,172.97,5216.0,171.7197,171.7891,171.1647,171.4323,5216.0
2022-02-23 15:00:00,172.72,172.89,172.21,172.89,6779.0,171.1845,171.353,170.6791,171.353,6779.0
2022-02-23 15:30:00,172.7,172.89,171.59,171.8,37272.0,171.1647,171.353,170.0646,170.2727,37272.0
2022-02-24 09:30:00,169.04,171.98,167.84,171.97,17050.0,167.5372,170.4511,166.3479,170.4412,17050.0
2022-02-24 10:00:00,171.97,174.4,171.15,173.17,13853.0,170.4412,172.8496,169.6285,171.6305,13853.0
2022-02-24 10:30:00,173.17,173.5,172.36,172.75,4399.0,171.6305,171.9576,170.8277,171.2143,4399.0
2022-02-24 11:00:00,172.86,173.85,172.2,172.2,4794.0,171.3233,172.3045,170.6692,170.6692,4794.0
2022-02-24 11:30:00,172.43,174.31,171.97,174.31,8678.0,170.8971,172.7604,170.4412,172.7604,8678.0
2022-02-24 12:00:00,173.94,174.13,172.34,172.81,3600.0,172.3937,172.582,170.8079,171.2737,3600.0
2022-02-24 12:30:00,173.35,174.04,172.53,172.71,5053.0,171.8089,172.4928,170.9962,171.1746,5053.0
2022-02-24 13:00:00,172.3,173.28,172.11,172.38,4420.0,170.7683,171.7396,170.58,170.8476,4420.0
2022-02-24 13:30:00,172.47,174.52,172.47,173.36,4800.0,170.9368,172.9685,170.9368,171.8188,4800.0
2022-02-24 14:00:00,173.08,174.22,172.9,174.14,4002.0,171.5413,172.6712,171.3629,172.5919,4002.0
2022-02-24 14:30:00,174.61,175.43,174.6,174.89,4830.0,173.0577,173.8704,173.0478,173.3352,4830.0
2022-02-24 15:00:00,175.29,175.82,175.21,175.21,6004.0,173.7317,174.257,173.6524,173.6524,6004.0
2022-02-24 15:30:00,175.39,177.32,175.36,177.02,27916.0,173.8308,175.7436,173.8011,175.4463,27916.0
2022-02-25 09:30:00,176.8,181.43,176.8,178.1,10698.0,175.2283,179.8171,175.2283,176.5167,10698.0
2022-02-25 10:00:00,178.33,178.77,177.49,178.77,13257.0,176.7447,177.1807,175.9121,177.1807,13257.0
2022-02-25 10:30:00,178.88,180.2,178.88,179.69,7253.0,177.2898,178.598,177.2898,178.0926,7253.0
2022-02-25 11:00:00,179.63,180.27,179.63,180.12,4710.0,178.0331,178.6674,178.0331,178.5187,4710.0
2022-02-25 11:30:00,180.02,181.5,179.7,181.5,10939.0,178.4196,179.8865,178.1025,179.8865,10939.0
2022-02-25 12:00:00,181.37,181.93,181.29,181.87,4465.0,179.7576,180.3127,179.6783,180.2532,4465.0
2022-02-25 12:30:00,182.31,182.42,181.5,181.74,3847.0,180.6893,180.7983,179.8865,180.1243,3847.0
2022-02-25 13:00:00,181.91,182.29,181.35,182.29,6053.0,180.2928,180.6695,179.7378,180.6695,6053.0
2022-02-25 13:30:00,182.29,182.96,182.14,182.25,3490.0,180.6695,181.3335,180.5208,180.6298,3490.0
2022-02-25 14:00:00,182.19,182.32,181.74,182.32,3829.0,180.5703,180.6992,180.1243,180.6992,3829.0
2022-02-25 14:30:00,182.44,182.44,181.8,182.35,4516.0,180.8181,180.8181,180.1838,180.7289,4516.0
2022-02-25 15:00:00,182.16,183.02,181.99,182.91,3310.0,180.5406,181.393,180.3721,181.2839,3310.0
2022-02-25 15:30:00,182.68,183.4,181.94,183.16,32274.0,181.056,181.7696,180.3226,181.5317,32274.0
2022-02-28 09:30:00,179.79,183.0,179.79,182.87,5351.0,178.1917,181.3731,178.1917,181.2443,5351.0
2022-02-28 10:00:00,182.3,182.45,181.41,181.8,1915.0,180.6794,180.828,179.7973,180.1838,1915.0
2022-02-28 10:30:00,181.8,183.13,181.8,183.1,3637.0,180.1838,181.502,180.1838,181.4723,3637.0
2022-02-28 11:00:00,183.17,183.93,182.32,183.93,7754.0,181.5416,182.2949,180.6992,182.2949,7754.0
2022-02-28 11:30:00,183.62,183.84,182.84,183.51,2830.0,181.9876,182.2057,181.2146,181.8786,2830.0
2022-02-28 12:00:00,183.48,183.61,181.41,181.41,2806.0,181.8489,181.9777,179.7973,179.7973,2806.0
2022-02-28 12:30:00,181.48,181.78,181.03,181.44,4839.0,179.8667,180.164,179.4207,179.827,4839.0
2022-02-28 13:00:00,181.92,182.25,181.32,181.4,2298.0,180.3027,180.6298,179.7081,179.7874,2298.0
2022-02-28 13:30:00,181.85,182.58,181.7,182.32,2407.0,180.2334,180.9569,180.0847,180.6992,2407.0
2022-02-28 14:00:00,182.08,182.08,180.75,180.8,2528.0,180.4613,180.4613,179.1431,179.1927,2528.0
2022-02-28 14:30:00,180.79,181.65,180.44,181.31,2692.0,179.1828,180.0351,178.8359,179.6982,2692.0
2022-02-28 15:00:00,181.3,181.6,180.72,181.0,4030.0,179.6883,179.9856,179.1134,179.3909,4030.0
2022-02-28 15:30:00,180.88,182.81,180.34,182.37,33497.0,179.272,181.1848,178.7368,180.7487,33497.0
2022-03-01 09:30:00,181.91,182.57,180.39,180.65,4309.0,180.2928,180.947,178.7863,179.044,4309.0
2022-03-01 10:00:00,180.8,181.82,180.8,181.34,10251.0,179.1927,180.2036,179.1927,179.7279,10251.0
2022-03-01 10:30:00,181.79,181.79,179.87,180.95,11650.0,180.1739,180.1739,178.271,179.3414,11650.0
2022-03-01 11:00:00,181.13,182.41,181.13,182.19,7338.0,179.5198,180.7884,179.5198,180.5703,7338.0
2022-03-01 11:30:00,182.08,182.21,180.74,180.8,5986.0,180.4613,180.5902,179.1332,179.1927,5986.0
2022-03-01 12:00:00,180.56,181.04,179.79,181.04,4482.0,178.9548,179.4306,178.1917,179.4306,4482.0
2022-03-01 12:30:00,181.16,181.5,180.81,181.5,5553.0,179.5495,179.8865,179.2026,179.8865,5553.0
2022-03-01 13:00:00,181.89,181.89,180.53,180.57,5354.0,180.273,180.273,178.9251,178.9647,5354.0
2022-03-01 13:30:00,180.84,181.58,180.82,181.41,6291.0,179.2323,179.9658,179.2125,179.7973,6291.0
2022-03-01 14:00:00,181.58,182.2,180.88,182.09,4917.0,179.9658,180.5803,179.272,180.4712,4917.0
2022-03-01 14:30:00,182.14,183.0,181.98,182.34,4420.0,180.5208,181.3731,180.3622,180.719,4420.0
2022-03-01 15:00:00,182.16,183.73,182.08,183.49,11430.0,180.5406,182.0967,180.4613,181.8588,11430.0
2022-03-01 15:30:00,183.41,183.59,181.69,182.63,54490.0,181.7795,181.9579,180.0748,181.0064,54490.0
2022-03-02 09:30:00,185.12,188.0,185.06,186.72,3401.0,183.4743,186.3287,183.4148,185.0601,3401.0
2022-03-02 10:00:00,186.91,187.85,186.09,187.74,12788.0,185.2484,186.18,184.4357,186.071,12788.0
2022-03-02 10:30:00,188.18,188.5,186.91,187.71,4537.0,186.5071,186.8242,185.2484,186.0413,4537.0
2022-03-02 11:00:00,187.58,188.81,187.58,188.81,5645.0,185.9124,187.1315,185.9124,187.1315,5645.0
2022-03-02 11:30:00,189.32,189.81,188.98,189.31,13882.0,187.637,188.1226,187.3,187.627,13882.0
2022-03-02 12:00:00,189.22,189.97,188.85,189.9,7475.0,187.5378,188.2812,187.1711,188.2118,7475.0
2022-03-02 12:30:00,189.79,190.89,189.79,190.81,7730.0,188.1028,189.193,188.1028,189.1137,7730.0
2022-03-02 13:00:00,190.96,191.48,190.88,191.25,5168.0,189.2624,189.7778,189.1831,189.5498,5168.0
2022-03-02 13:30:00,191.46,191.47,190.83,191.09,3365.0,189.7579,189.7678,189.1335,189.3912,3365.0
2022-03-02 14:00:00,190.87,191.19,189.96,190.03,5094.0,189.1732,189.4903,188.2713,188.3406,5094.0
2022-03-02 14:30:00,189.92,190.6,189.92,189.92,5687.0,188.2316,188.9056,188.2316,188.2316,5687.0
2022-03-02 15:00:00,189.94,190.7,189.94,190.61,7620.0,188.2514,189.0047,188.2514,188.9155,7620.0
2022-03-02 15:30:00,190.79,190.87,188.87,189.24,47908.0,189.0939,189.1732,187.191,187.5577,47908.0
2022-03-03 09:30:00,190.85,191.36,187.11,187.6,20107.0,189.1534,189.6588,185.4466,185.9322,20107.0
2022-03-03 10:00:00,187.12,187.12,185.98,185.98,3100.0,185.4565,185.4565,184.3267,184.3267,3100.0
2022-03-03 10:30:00,186.02,186.02,183.74,183.74,6390.0,184.3663,184.3663,182.1066,182.1066,6390.0
2022-03-03 11:00:00,183.74,183.74,183.23,183.28,600.0,182.1066,182.1066,181.6011,181.6507,600.0
2022-03-03 11:30:00,183.6,185.3,183.38,185.3,8497.0,181.9678,183.6527,181.7498,183.6527,8497.0
2022-03-03 12:00:00,185.37,185.74,185.35,185.6,4451.0,183.7221,184.0888,183.7023,183.95,4451.0
2022-03-03 12:30:00,185.6,187.46,185.6,186.64,2711.0,183.95,185.7935,183.95,184.9808,2711.0
2022-03-03 13:00:00,186.9,186.9,186.46,186.61,1506.0,185.2385,185.2385,184.8024,184.9511,1506.0
2022-03-03 13:30:00,186.56,186.56,186.01,186.36,2197.0,184.9015,184.9015,184.3564,184.7033,2197.0
2022-03-03 14:00:00,186.19,186.19,185.0,185.07,4873.0,184.5348,184.5348,183.3554,183.4247,4873.0
2022-03-03 14:30:00,185.07,185.15,184.14,184.36,2876.0,183.4247,183.504,182.503,182.7211,2876.0
2022-03-03 15:00:00,184.32,184.54,183.66,184.54,4287.0,182.6814,182.8995,182.0273,182.8995,4287.0
2022-03-03 15:30:00,184.52,184.69,183.45,184.69,30036.0,182.8796,183.0481,181.8191,183.0481,30036.0
2022-03-04 09:30:00,182.89,182.9,179.81,181.25,11059.0,181.2641,181.274,178.2115,179.6387,11059.0
2022-03-04 10:00:00,181.25,182.16,180.0,180.34,10386.0,179.6387,180.5406,178.3998,178.7368,10386.0
2022-03-04 10:30:00,180.19,181.93,180.06,180.76,8451.0,178.5881,180.3127,178.4593,179.1531,8451.0
2022-03-04 11:00:00,180.88,181.4,180.29,181.37,3653.0,179.272,179.7874,178.6872,179.7576,3653.0
2022-03-04 11:30:00,181.1,183.06,180.71,182.76,10035.0,179.49,181.4326,179.1035,181.1353,10035.0
2022-03-04 12:00:00,182.83,183.78,182.5,183.21,16826.0,181.2047,182.1462,180.8776,181.5813,16826.0
2022-03-04 12:30:00,183.35,183.73,182.88,183.73,10453.0,181.72,182.0967,181.2542,182.0967,10453.0
2022-03-04 13:00:00,184.01,184.76,183.91,184.51,13309.0,182.3742,183.1175,182.2751,182.8697,13309.0
2022-03-04 13:30:00,184.44,184.69,182.1,182.27,12957.0,182.8003,183.0481,180.4811,180.6496,12957.0
2022-03-04 14:00:00,181.75,183.8,181.66,183.8,15768.0,180.1343,182.166,180.0451,182.166,15768.0
2022-03-04 14:30:00,183.65,184.12,183.18,183.19,5119.0,182.0174,182.4832,181.5515,181.5615,5119.0
2022-03-04 15:00:00,182.93,184.07,182.93,183.93,4826.0,181.3038,182.4336,181.3038,182.2949,4826.0
2022-03-04 15:30:00,183.83,184.81,183.4,184.24,33903.0,182.1958,183.1671,181.7696,182.6021,33903.0
2022-03-07 09:30:00,186.12,186.83,184.0,186.14,6832.0,184.4654,185.1691,182.3643,184.4852,6832.0
2022-03-07 10:00:00,186.51,187.63,185.86,185.86,4239.0,184.8519,185.962,184.2077,184.2077,4239.0
2022-03-07 10:30:00,185.89,185.89,183.52,183.77,5658.0,184.2375,184.2375,181.8885,182.1363,5658.0
2022-03-07 11:00:00,183.86,185.08,183.78,184.33,5410.0,182.2255,183.4347,182.1462,182.6913,5410.0
2022-03-07 11:30:00,184.35,184.35,181.56,181.87,4094.0,182.7111,182.7111,179.9459,180.2532,4094.0
2022-03-07 12:00:00,181.83,182.89,181.83,181.86,4746.0,180.2135,181.2641,180.2135,180.2433,4746.0
2022-03-07 12:30:00,181.91,183.12,181.91,182.12,3837.0,180.2928,181.4921,180.2928,180.501,3837.0
2022-03-07 13:00:00,182.65,183.09,182.2,182.61,3715.0,181.0263,181.4623,180.5803,180.9866,3715.0
2022-03-07 13:30:00,183.07,183.27,182.84,183.2,3921.0,181.4425,181.6407,181.2146,181.5714,3921.0
2022-03-07 14:00:00,183.27,184.02,182.84,183.59,4486.0,181.6407,182.3841,181.2146,181.9579,4486.0
2022-03-07 14:30:00,183.45,183.57,182.78,182.85,5415.0,181.8191,181.9381,181.1551,181.2245,5415.0
2022-03-07 15:00:00,182.95,183.8,182.46,183.8,5100.0,181.3236,182.166,180.8379,182.166,5100.0
2022-03-07 15:30:00,183.73,183.91,181.94,181.94,38285.0,182.0967,182.2751,180.3226,180.3226,38285.0
2022-03-08 09:30:00,184.7,188.05,182.84,183.39,7526.0,183.058,186.3782,181.2146,181.7597,7526.0
2022-03-08 10:00:00,183.91,185.11,183.25,183.67,8411.0,182.2751,183.4644,181.6209,182.0372,8411.0
2022-03-08 10:30:00,183.69,185.07,182.45,184.68,6716.0,182.057,183.4247,180.828,183.0382,6716.0
2022-03-08 11:00:00,184.66,185.19,183.87,184.37,23950.0,183.0184,183.5437,182.2354,182.731,23950.0
2022-03-08 11:30:00,184.24,185.37,183.58,184.17,9956.0,182.6021,183.7221,181.948,182.5327,9956.0
2022-03-08 12:00:00,184.0,188.12,183.96,188.12,17791.0,182.3643,186.4476,182.3246,186.4476,17791.0
2022-03-08 12:30:00,187.96,189.04,187.73,188.72,7688.0,186.289,187.3594,186.0611,187.0423,7688.0
2022-03-08 13:00:00,188.78,189.67,187.29,187.29,5132.0,187.1018,187.9838,185.625,185.625,5132.0
2022-03-08 13:30:00,187.08,187.08,185.67,185.73,3520.0,185.4169,185.4169,184.0194,184.0789,3520.0
2022-03-08 14:00:00,185.39,185.39,184.17,184.95,2693.0,183.7419,183.7419,182.5327,183.3058,2693.0
2022-03-08 14:30:00,185.43,186.01,185.15,185.44,5698.0,183.7815,184.3564,183.504,183.7915,5698.0
2022-03-08 15:00:00,185.24,185.92,184.28,184.28,5362.0,183.5932,184.2672,182.6418,182.6418,5362.0
2022-03-08 15:30:00,184.02,184.22,182.46,182.89,24612.0,182.3841,182.5823,180.8379,181.2641,24612.0
2022-03-09 09:30:00,186.31,186.41,184.76,184.76,2318.0,184.6537,184.7528,183.1175,183.1175,2318.0
2022-03-09 10:00:00,185.53,186.86,185.53,186.86,1956.0,183.8807,185.1988,183.8807,185.1988,1956.0
2022-03-09 10:30:00,186.94,187.02,185.94,187.02,2498.0,185.2781,185.3574,184.287,185.3574,2498.0
2022-03-09 11:00:00,186.82,186.93,186.33,186.43,1263.0,185.1592,185.2682,184.6735,184.7727,1263.0
2022-03-09 11:30:00,186.43,188.33,186.41,188.27,4476.0,184.7727,186.6558,184.7528,186.5963,4476.0
2022-03-09 12:00:00,188.27,188.83,187.92,188.55,3600.0,186.5963,187.1513,186.2494,186.8738,3600.0
2022-03-09 12:30:00,188.56,189.95,188.56,189.53,5221.0,186.8837,188.2614,186.8837,187.8451,5221.0
2022-03-09 13:00:00,189.78,190.14,189.11,189.99,4208.0,188.0929,188.4497,187.4288,188.301,4208.0
2022-03-09 13:30:00,190.03,190.03,189.42,189.62,6157.0,188.3406,188.3406,187.7361,187.9343,6157.0
2022-03-09 14:00:00,189.59,190.2,189.51,189.97,4471.0,187.9046,188.5091,187.8253,188.2812,4471.0
2022-03-09 14:30:00,190.16,190.31,189.72,189.83,2709.0,188.4695,188.6182,188.0334,188.1424,2709.0
2022-03-09 15:00:00,189.96,190.51,189.71,189.94,4254.0,188.2713,188.8164,188.0235,188.2514,4254.0
2022-03-09 15:30:00,189.93,190.52,187.75,187.99,40167.0,188.2415,188.8263,186.0809,186.3188,40167.0
2022-03-10 09:30:00,184.96,186.7,184.96,186.31,3238.0,183.3157,185.0403,183.3157,184.6537,3238.0
2022-03-10 10:00:00,186.04,186.04,183.47,183.77,6220.0,184.3861,184.3861,181.839,182.1363,6220.0
2022-03-10 10:30:00,183.31,183.83,182.43,182.88,2988.0,181.6804,182.1958,180.8082,181.2542,2988.0
2022-03-10 11:00:00,182.66,183.28,182.35,182.93,3253.0,181.0362,181.6507,180.7289,181.3038,3253.0
2022-03-10 11:30:00,182.93,183.29,182.61,183.0,3600.0,181.3038,181.6606,180.9866,181.3731,3600.0
2022-03-10 12:00:00,183.0,183.43,182.72,182.73,4445.0,181.3731,181.7993,181.0956,181.1055,4445.0
2022-03-10 12:30:00,182.66,182.67,182.08,182.23,2160.0,181.0362,181.0461,180.4613,180.61,2160.0
2022-03-10 13:00:00,182.24,183.14,182.24,182.62,3230.0,180.6199,181.5119,180.6199,180.9965,3230.0
2022-03-10 13:30:00,182.62,183.62,182.54,183.5,3606.0,180.9965,181.9876,180.9172,181.8687,3606.0
2022-03-10 14:00:00,183.26,184.23,183.26,184.19,6056.0,181.6308,182.5922,181.6308,182.5526,6056.0
2022-03-10 14:30:00,184.26,184.99,184.22,184.65,5003.0,182.6219,183.3455,182.5823,183.0085,5003.0
2022-03-10 15:00:00,184.65,184.65,183.93,184.04,4320.0,183.0085,183.0085,182.2949,182.4039,4320.0
2022-03-10 15:30:00,184.05,184.37,183.43,184.14,59933.0,182.4138,182.731,181.7993,182.503,59933.0
2022-03-11 09:30:00,184.99,187.33,183.25,186.7,4640.0,183.3455,185.6646,181.6209,185.0403,4640.0
2022-03-11 10:00:00,186.91,186.92,184.29,184.3,12684.0,185.2484,185.2583,182.6517,182.6616,12684.0
2022-03-11 10:30:00,184.29,184.61,183.63,184.61,2960.0,182.6517,182.9688,181.9975,182.9688,2960.0
2022-03-11 11:00:00,184.61,184.61,183.45,183.45,1564.0,182.9688,182.9688,181.8191,181.8191,1564.0
2022-03-11 11:30:00,184.16,184.52,183.67,183.67,1978.0,182.5228,182.8796,182.0372,182.0372,1978.0
2022-03-11 12:00:00,183.68,184.07,183.49,183.49,2163.0,182.0471,182.4336,181.8588,181.8588,2163.0
2022-03-11 12:30:00,183.48,183.75,183.12,183.75,1943.0,181.8489,182.1165,181.4921,182.1165,1943.0
2022-03-11 13:00:00,183.7,184.16,183.7,183.82,1579.0,182.0669,182.5228,182.0669,182.1859,1579.0
2022-03-11 13:30:00,183.61,183.95,182.86,182.86,2178.0,181.9777,182.3147,181.2344,181.2344,2178.0
2022-03-11 14:00:00,182.88,183.38,182.88,183.14,3341.0,181.2542,181.7498,181.2542,181.5119,3341.0
2022-03-11 14:30:00,183.68,183.75,182.52,182.52,600.0,182.0471,182.1165,180.8974,180.8974,600.0
2022-03-11 15:00:00,182.49,182.49,181.67,182.12,6272.0,180.8677,180.8677,180.055,180.501,6272.0
2022-03-11 15:30:00,182.06,182.41,180.8,180.87,38089.0,180.4415,180.7884,179.1927,179.2621,38089.0
2022-03-14 09:30:00,181.25,182.75,178.63,180.07,7838.0,179.6387,181.1254,177.042,178.4692,7838.0
2022-03-14 10:00:00,180.06,181.45,179.76,180.77,11458.0,178.4593,179.8369,178.1619,179.163,11458.0
2022-03-14 10:30:00,180.75,181.85,180.03,181.83,10624.0,179.1431,180.2334,178.4295,180.2135,10624.0
2022-03-14 11:00:00,182.21,182.22,180.91,181.04,8083.0,180.5902,180.6001,179.3017,179.4306,8083.0
2022-03-14 11:30:00,180.99,181.79,180.5,181.0,5723.0,179.381,180.1739,178.8954,179.3909,5723.0
2022-03-14 12:00:00,180.86,182.35,180.79,182.25,14687.0,179.2522,180.7289,179.1828,180.6298,14687.0
2022-03-14 12:30:00,182.51,183.26,182.33,182.35,4612.0,180.8875,181.6308,180.7091,180.7289,4612.0
2022-03-14 13:00:00,182.45,183.33,182.16,183.2,10232.0,180.828,181.7002,180.5406,181.5714,10232.0
2022-03-14 13:30:00,183.2,183.5,182.19,182.3,49250.0,181.5714,181.8687,180.5703,180.6794,49250.0
2022-03-14 14:00:00,182.04,182.07,181.27,181.27,48202.0,180.4217,180.4514,179.6585,179.6585,48202.0
2022-03-14 14:30:00,181.89,182.52,181.41,182.51,7569.0,180.273,180.8974,179.7973,180.8875,7569.0
2022-03-14 15:00:00,182.65,182.69,180.81,180.88,13719.0,181.0263,181.0659,179.2026,179.272,13719.0
2022-03-14 15:30:00,181.08,182.2,181.06,181.55,46440.0,179.4702,180.5803,179.4504,179.936,46440.0
2022-03-15 09:30:00,183.05,184.82,182.71,184.02,6269.0,181.4227,183.177,181.0857,182.3841,6269.0
2022-03-15 10:00:00,183.96,184.54,182.57,183.56,7684.0,182.3246,182.8995,180.947,181.9282,7684.0
2022-03-15 10:30:00,184.86,185.49,184.49,184.82,4840.0,183.2166,183.841,182.8499,183.177,4840.0
2022-03-15 11:00:00,184.93,185.77,184.28,184.82,5588.0,183.286,184.1185,182.6418,183.177,5588.0
2022-03-15 11:30:00,184.82,184.84,183.51,183.7,3017.0,183.177,183.1968,181.8786,182.0669,3017.0
2022-03-15 12:00:00,183.71,184.27,183.56,183.87,3637.0,182.0768,182.6319,181.9282,182.2354,3637.0
2022-03-15 12:30:00,184.11,184.91,184.1,184.17,7820.0,182.4733,183.2662,182.4634,182.5327,7820.0
2022-03-15 13:00:00,184.06,184.44,182.7,183.09,4401.0,182.4237,182.8003,181.0758,181.4623,4401.0
2022-03-15 13:30:00,183.29,183.56,182.99,183.23,2617.0,181.6606,181.9282,181.3632,181.6011,2617.0
2022-03-15 14:00:00,183.05,183.05,182.06,182.38,3461.0,181.4227,181.4227,180.4415,180.7587,3461.0
2022-03-15 14:30:00,182.33,183.41,182.33,183.34,4898.0,180.7091,181.7795,180.7091,181.7101,4898.0
2022-03-15 15:00:00,183.23,183.43,182.75,182.83,9366.0,181.6011,181.7993,181.1254,181.2047,9366.0
2022-03-15 15:30:00,182.93,184.39,182.92,184.39,47116.0,181.3038,182.7508,181.2939,182.7508,47116.0
2022-03-16 09:30:00,185.62,187.92,184.78,187.85,18623.0,183.9699,186.2494,183.1373,186.18,18623.0
2022-03-16 10:00:00,188.11,189.79,187.46,189.27,4874.0,186.4377,188.1028,185.7935,187.5874,4874.0
2022-03-16 10:30:00,189.55,189.66,187.44,188.12,33219.0,187.8649,187.9739,185.7737,186.4476,33219.0
2022-03-16 11:00:00,188.34,189.32,187.85,188.96,4045.0,186.6657,187.637,186.18,187.2802,4045.0
2022-03-16 11:30:00,189.11,189.13,187.86,188.94,7406.0,187.4288,187.4486,186.1899,187.2603,7406.0
2022-03-16 12:00:00,189.32,189.76,188.83,189.09,4232.0,187.637,188.073,187.1513,187.409,4232.0
2022-03-16 12:30:00,189.52,189.68,188.85,189.68,3068.0,187.8352,187.9938,187.1711,187.9938,3068.0
2022-03-16 13:00:00,190.07,190.21,189.17,189.5,25528.0,188.3803,188.519,187.4883,187.8154,25528.0
2022-03-16 13:30:00,189.5,189.82,189.05,189.78,3507.0,187.8154,188.1325,187.3694,188.0929,3507.0
2022-03-16 14:00:00,189.56,189.56,185.97,186.07,5150.0,187.8748,187.8748,184.3167,184.4159,5150.0
2022-03-16 14:30:00,185.93,187.63,185.12,187.22,7707.0,184.2771,185.962,183.4743,185.5556,7707.0
2022-03-16 15:00:00,187.75,188.46,187.41,188.09,4305.0,186.0809,186.7846,185.7439,186.4179,4305.0
2022-03-16 15:30:00,188.26,189.69,187.7,189.36,24154.0,186.5864,188.0037,186.0314,187.6766,24154.0
2022-03-17 09:30:00,187.35,189.98,186.35,189.98,8201.0,185.6845,188.2911,184.6934,188.2911,8201.0
2022-03-17 10:00:00,190.68,191.11,189.81,191.06,14590.0,188.9849,189.411,188.1226,189.3615,14590.0
2022-03-17 10:30:00,191.05,192.66,190.52,192.07,19145.0,189.3516,190.9473,188.8263,190.3625,19145.0
2022-03-17 11:00:00,192.31,192.6,190.79,191.35,45461.0,190.6004,190.8878,189.0939,189.6489,45461.0
2022-03-17 11:30:00,191.56,192.59,191.44,192.45,5614.0,189.857,190.8779,189.7381,190.7391,5614.0
2022-03-17 12:00:00,192.71,193.4,192.38,192.73,8217.0,190.9968,191.6807,190.6698,191.0166,8217.0
2022-03-17 12:30:00,192.86,193.07,192.16,192.73,7668.0,191.1455,191.3536,190.4517,191.0166,7668.0
2022-03-17 13:00:00,192.64,193.14,192.33,192.72,7971.0,190.9274,191.423,190.6202,191.0067,7971.0
2022-03-17 13:30:00,192.86,193.58,192.8,193.36,11914.0,191.1455,191.8591,191.086,191.641,11914.0
2022-03-17 14:00:00,193.41,194.73,193.06,194.42,31324.0,191.6906,192.9989,191.3437,192.6916,31324.0
2022-03-17 14:30:00,194.39,194.85,194.04,194.71,16290.0,192.6619,193.1178,192.315,192.979,16290.0
2022-03-17 15:00:00,194.59,195.11,194.19,194.98,27652.0,192.8601,193.3755,192.4637,193.2466,27652.0
2022-03-17 15:30:00,195.07,195.95,194.53,195.34,40925.0,193.3358,194.208,192.8006,193.6034,40925.0
2022-03-18 09:30:00,194.5,194.82,193.41,193.8,28720.0,192.7709,193.0881,191.6906,192.0771,28720.0
2022-03-18 10:00:00,193.12,194.29,193.12,193.4,7544.0,191.4032,192.5628,191.4032,191.6807,7544.0
2022-03-18 10:30:00,193.18,193.2,191.39,191.68,3803.0,191.4626,191.4825,189.6886,189.976,3803.0
2022-03-18 11:00:00,191.62,191.81,190.27,190.27,2788.0,189.9165,190.1048,188.5785,188.5785,2788.0
2022-03-18 11:30:00,190.36,191.05,190.36,190.99,4057.0,188.6677,189.3516,188.6677,189.2921,4057.0
2022-03-18 12:00:00,191.04,192.18,191.0,192.18,4607.0,189.3417,190.4715,189.302,190.4715,4607.0
2022-03-18 12:30:00,192.17,192.93,192.17,192.78,4722.0,190.4616,191.2149,190.4616,191.0662,4722.0
2022-03-18 13:00:00,192.76,192.93,192.25,192.52,18827.0,191.0464,191.2149,190.5409,190.8085,18827.0
2022-03-18 13:30:00,192.47,193.03,192.06,192.61,12961.0,190.759,191.314,190.3526,190.8977,12961.0
2022-03-18 14:00:00,192.75,192.83,192.0,192.29,2700.0,191.0365,191.1158,190.2931,190.5806,2700.0
2022-03-18 14:30:00,192.29,192.53,191.78,192.39,8272.0,190.5806,190.8184,190.0751,190.6797,8272.0
2022-03-18 15:00:00,192.75,192.82,192.48,192.48,5241.0,191.0365,191.1058,190.7689,190.7689,5241.0
2022-03-18 15:30:00,192.64,193.53,192.4,193.14,40340.0,190.9274,191.8095,190.6896,191.423,40340.0
2022-03-21 09:30:00,192.78,193.23,191.28,191.28,1441.0,191.0662,191.5122,189.5795,189.5795,1441.0
2022-03-21 10:00:00,192.7,193.51,192.35,193.4,9974.0,190.9869,191.7897,190.64,191.6807,9974.0
2022-03-21 10:30:00,192.86,194.26,192.55,193.93,3264.0,191.1455,192.533,190.8382,192.206,3264.0
2022-03-21 11:00:00,193.93,194.17,192.85,193.52,22771.0,192.206,192.4438,191.1356,191.7996,22771.0
2022-03-21 11:30:00,193.83,193.83,192.54,193.19,2410.0,192.1069,192.1069,190.8283,191.4726,2410.0
2022-03-21 12:00:00,192.94,193.89,192.94,193.62,1966.0,191.2248,192.1663,191.2248,191.8987,1966.0
2022-03-21 12:30:00,193.31,193.31,191.39,191.39,3758.0,191.5915,191.5915,189.6886,189.6886,3758.0
2022-03-21 13:00:00,191.39,191.39,190.11,190.52,2970.0,189.6886,189.6886,188.4199,188.8263,2970.0
2022-03-21 13:30:00,190.83,192.07,190.5,191.49,16398.0,189.1335,190.3625,188.8065,189.7877,16398.0
2022-03-21 14:00:00,191.51,192.83,190.86,192.83,23535.0,189.8075,191.1158,189.1633,191.1158,23535.0
2022-03-21 14:30:00,192.84,193.33,192.31,192.84,10374.0,191.1257,191.6113,190.6004,191.1257,10374.0
2022-03-21 15:00:00,192.82,193.4,192.38,193.03,11309.0,191.1058,191.6807,190.6698,191.314,11309.0
2022-03-21 15:30:00,193.25,194.44,192.99,193.96,23604.0,191.532,192.7114,191.2743,192.2357,23604.0
2022-03-22 09:30:00,195.97,196.91,195.13,195.14,2757.0,194.2278,195.1595,193.3953,193.4052,2757.0
2022-03-22 10:00:00,194.86,195.22,192.99,195.11,7212.0,193.1277,193.4845,191.2743,193.3755,7212.0
2022-03-22 10:30:00,195.13,195.13,192.36,192.66,17118.0,193.3953,193.3953,190.6499,190.9473,17118.0
2022-03-22 11:00:00,192.67,193.85,192.05,193.71,4033.0,190.9572,192.1267,190.3427,191.9879,4033.0
2022-03-22 11:30:00,193.71,193.71,192.35,192.48,5175.0,191.9879,191.9879,190.64,190.7689,5175.0
2022-03-22 12:00:00,192.49,193.63,192.37,192.98,3300.0,190.7788,191.9086,190.6598,191.2644,3300.0
2022-03-22 12:30:00,192.9,193.01,191.06,191.06,10448.0,191.1851,191.2942,189.3615,189.3615,10448.0
2022-03-22 13:00:00,191.33,192.69,191.31,191.73,15602.0,189.6291,190.977,189.6093,190.0255,15602.0
2022-03-22 13:30:00,191.88,192.19,191.24,191.72,20939.0,190.1742,190.4814,189.5399,190.0156,20939.0
2022-03-22 14:00:00,191.68,191.93,191.23,191.77,14496.0,189.976,190.2238,189.53,190.0652,14496.0
2022-03-22 14:30:00,191.81,192.36,191.48,192.07,10355.0,190.1048,190.6499,189.7778,190.3625,10355.0
2022-03-22 15:00:00,191.92,192.3,191.59,192.14,13266.0,190.2138,190.5905,189.8868,190.4319,13266.0
2022-03-22 15:30:00,191.97,192.83,191.77,192.21,32663.0,190.2634,191.1158,190.0652,190.5013,32663.0
2022-03-23 09:30:00,191.16,191.16,189.39,189.8,4289.0,189.4606,189.4606,187.7063,188.1127,4289.0
2022-03-23 10:00:00,190.01,192.0,189.51,191.25,9733.0,188.3208,190.2931,187.8253,189.5498,9733.0
2022-03-23 10:30:00,191.31,191.61,190.89,190.95,8509.0,189.6093,189.9066,189.193,189.2525,8509.0
2022-03-23 11:00:00,190.92,191.47,190.5,191.47,4185.0,189.2227,189.7678,188.8065,189.7678,4185.0
2022-03-23 11:30:00,191.42,191.42,190.59,190.59,1717.0,189.7183,189.7183,188.8957,188.8957,1717.0
2022-03-23 12:00:00,190.67,191.07,190.33,190.37,2530.0,188.975,189.3714,188.638,188.6776,2530.0
2022-03-23 12:30:00,190.41,190.75,189.98,190.25,2000.0,188.7173,189.0542,188.2911,188.5587,2000.0
2022-03-23 13:00:00,189.97,189.97,188.75,188.81,3353.0,188.2812,188.2812,187.072,187.1315,3353.0
2022-03-23 13:30:00,188.84,189.23,188.7,189.23,2039.0,187.1612,187.5478,187.0225,187.5478,2039.0
2022-03-23 14:00:00,189.2,189.21,187.94,188.06,10250.0,187.518,187.5279,186.2692,186.3882,10250.0
2022-03-23 14:30:00,188.22,188.63,187.91,188.2,5728.0,186.5467,186.9531,186.2395,186.5269,5728.0
2022-03-23 15:00:00,187.91,189.62,187.91,189.61,12995.0,186.2395,187.9343,186.2395,187.9244,12995.0
2022-03-23 15:30:00,189.46,189.66,188.34,188.38,23539.0,187.7757,187.9739,186.6657,186.7053,23539.0
2022-03-24 09:30:00,189.58,189.58,187.9,188.35,1804.0,187.8946,187.8946,186.2296,186.6756,1804.0
2022-03-24 10:00:00,188.87,189.66,188.7,188.72,7365.0,187.191,187.9739,187.0225,187.0423,7365.0
2022-03-24 10:30:00,188.62,190.03,188.62,188.73,5204.0,186.9432,188.3406,186.9432,187.0522,5204.0
2022-03-24 11:00:00,188.73,189.08,187.83,188.46,3550.0,187.0522,187.3991,186.1602,186.7846,3550.0
2022-03-24 11:30:00,188.65,189.3,188.57,188.96,3553.0,186.9729,187.6171,186.8936,187.2802,3553.0
2022-03-24 12:00:00,188.93,189.11,188.57,188.65,2311.0,187.2504,187.4288,186.8936,186.9729,2311.0
2022-03-24 12:30:00,188.65,188.85,188.34,188.34,3125.0,186.9729,187.1711,186.6657,186.6657,3125.0
2022-03-24 13:00:00,188.33,188.47,187.96,188.16,4439.0,186.6558,186.7945,186.289,186.4873,4439.0
2022-03-24 13:30:00,188.05,188.33,187.83,188.05,3301.0,186.3782,186.6558,186.1602,186.3782,3301.0
2022-03-24 14:00:00,188.05,188.22,187.76,187.97,4003.0,186.3782,186.5467,186.0908,186.299,4003.0
2022-03-24 14:30:00,188.0,188.8,187.61,188.8,6034.0,186.3287,187.1216,185.9422,187.1216,6034.0
2022-03-24 15:00:00,188.62,189.72,188.62,189.44,7178.0,186.9432,188.0334,186.9432,187.7559,7178.0
2022-03-24 15:30:00,189.33,189.88,188.72,189.77,16432.0,187.6469,188.192,187.0423,188.083,16432.0
2022-03-25 09:30:00,191.5,191.5,190.34,190.95,5387.0,189.7976,189.7976,188.6479,189.2525,5387.0
2022-03-25 10:00:00,191.52,193.47,191.42,193.13,3735.0,189.8174,191.7501,189.7183,191.4131,3735.0
2022-03-25 10:30:00,193.11,194.54,193.0,194.3,4088.0,191.3933,192.8106,191.2842,192.5727,4088.0
2022-03-25 11:00:00,194.36,194.36,191.9,192.54,5420.0,192.6322,192.6322,190.194,190.8283,5420.0
2022-03-25 11:30:00,192.54,194.07,192.54,194.07,10467.0,190.8283,192.3447,190.8283,192.3447,10467.0
2022-03-25 12:00:00,194.44,194.55,193.41,194.18,6805.0,192.7114,192.8205,191.6906,192.4538,6805.0
2022-03-25 12:30:00,193.92,194.48,193.34,194.28,18991.0,192.1961,192.7511,191.6212,192.5529,18991.0
2022-03-25 13:00:00,194.15,194.15,192.73,192.93,14119.0,192.424,192.424,191.0166,191.2149,14119.0
2022-03-25 13:30:00,192.93,194.59,192.93,194.59,2607.0,191.2149,192.8601,191.2149,192.8601,2607.0
2022-03-25 14:00:00,194.58,194.9,194.3,194.9,3700.0,192.8502,193.1674,192.5727,193.1674,3700.0
2022-03-25 14:30:00,194.94,195.03,194.3,194.54,3595.0,193.207,193.2962,192.5727,192.8106,3595.0
2022-03-25 15:00:00,194.33,194.59,194.13,194.31,7024.0,192.6024,192.8601,192.4042,192.5826,7024.0
2022-03-25 15:30:00,194.37,195.45,194.09,195.03,31777.0,192.6421,193.7125,192.3646,193.2962,31777.0
2022-03-28 09:30:00,194.41,196.66,193.24,196.22,5005.0,192.6817,194.9117,191.5221,194.4756,5005.0
2022-03-28 10:00:00,195.31,195.96,194.31,194.31,5051.0,193.5737,194.2179,192.5826,192.5826,5051.0
2022-03-28 10:30:00,194.65,194.65,193.72,193.81,9001.0,192.9196,192.9196,191.9978,192.087,9001.0
2022-03-28 11:00:00,193.79,193.79,192.77,192.93,2793.0,192.0672,192.0672,191.0563,191.2149,2793.0
2022-03-28 11:30:00,193.09,193.17,191.87,191.87,9639.0,191.3734,191.4527,190.1643,190.1643,9639.0
2022-03-28 12:00:00,192.4,192.4,191.64,191.67,2186.0,190.6896,190.6896,189.9363,189.9661,2186.0
2022-03-28 12:30:00,191.86,192.05,191.76,192.05,1702.0,190.1544,190.3427,190.0553,190.3427,1702.0
2022-03-28 13:00:00,192.54,193.2,191.88,193.13,9483.0,190.8283,191.4825,190.1742,191.4131,9483.0
2022-03-28 13:30:00,193.17,193.19,192.18,192.34,19581.0,191.4527,191.4726,190.4715,190.6301,19581.0
2022-03-28 14:00:00,192.78,192.9,191.97,192.27,14880.0,191.0662,191.1851,190.2634,190.5607,14880.0
2022-03-28 14:30:00,192.29,193.33,192.13,193.33,2324.0,190.5806,191.6113,190.422,191.6113,2324.0
2022-03-28 15:00:00,193.19,193.82,193.19,193.73,4261.0,191.4726,192.097,191.4726,192.0078,4261.0
2022-03-28 15:30:00,193.58,194.72,193.57,194.42,27360.0,191.8591,192.989,191.8492,192.6916,27360.0
2022-03-29 09:30:00,196.51,196.51,195.17,196.35,3216.0,194.763,194.763,193.435,194.6045,3216.0
2022-03-29 10:00:00,195.87,197.08,195.18,197.08,3100.0,194.1287,195.328,193.4449,195.328,3100.0
2022-03-29 10:30:00,197.35,198.13,197.11,197.14,7711.0,195.5956,196.3686,195.3577,195.3874,7711.0
2022-03-29 11:00:00,197.16,197.33,196.2,196.37,7979.0,195.4073,195.5758,194.4558,194.6243,7979.0
2022-03-29 11:30:00,196.61,196.75,196.33,196.48,1600.0,194.8622,195.0009,194.5846,194.7333,1600.0
2022-03-29 12:00:00,196.58,196.58,195.07,195.27,2927.0,194.8324,194.8324,193.3358,193.5341,2927.0
2022-03-29 12:30:00,195.36,195.36,194.61,194.85,4621.0,193.6233,193.6233,192.8799,193.1178,4621.0
2022-03-29 13:00:00,194.53,195.74,194.22,195.62,6735.0,192.8006,193.9999,192.4934,193.881,6735.0
2022-03-29 13:30:00,195.55,195.72,195.32,195.69,2700.0,193.8116,193.9801,193.5836,193.9503,2700.0
2022-03-29 14:00:00,195.83,196.36,195.71,196.2,6293.0,194.0891,194.6144,193.9702,194.4558,6293.0
2022-03-29 14:30:00,195.91,196.76,195.91,196.15,5745.0,194.1684,195.0108,194.1684,194.4062,5745.0
2022-03-29 15:00:00,196.33,196.86,196.33,196.81,4939.0,194.5846,195.1099,194.5846,195.0604,4939.0
2022-03-29 15:30:00,197.11,197.6,196.22,196.66,31865.0,195.3577,195.8433,194.4756,194.9117,31865.0
2022-03-30 09:30:00,194.51,195.86,192.49,195.86,9780.0,192.7808,194.1188,190.7788,194.1188,9780.0
2022-03-30 10:00:00,195.78,196.34,195.49,195.74,3583.0,194.0395,194.5946,193.7521,193.9999,3583.0
2022-03-30 10:30:00,195.92,196.05,195.89,196.0,2375.0,194.1783,194.3071,194.1486,194.2576,2375.0
2022-03-30 11:00:00,195.95,195.95,194.11,194.81,4397.0,194.208,194.208,192.3844,193.0782,4397.0
2022-03-30 11:30:00,194.73,195.06,194.6,194.67,1299.0,192.9989,193.3259,192.87,192.9394,1299.0
2022-03-30 12:00:00,194.33,194.68,194.13,194.61,2900.0,192.6024,192.9493,192.4042,192.8799,2900.0
2022-03-30 12:30:00,194.64,195.29,194.63,195.29,2422.0,192.9097,193.5539,192.8998,193.5539,2422.0
2022-03-30 13:00:00,195.14,195.14,194.0,194.22,2900.0,193.4052,193.4052,192.2754,192.4934,2900.0
2022-03-30 13:30:00,194.1,194.41,193.8,194.15,3600.0,192.3745,192.6817,192.0771,192.424,3600.0
2022-03-30 14:00:00,194.17,194.64,194.03,194.03,3880.0,192.4438,192.9097,192.3051,192.3051,3880.0
2022-03-30 14:30:00,193.87,194.01,193.09,193.24,4833.0,192.1465,192.2853,191.3734,191.5221,4833.0
2022-03-30 15:00:00,193.25,193.66,192.96,193.22,16811.0,191.532,191.9384,191.2446,191.5023,16811.0
2022-03-30 15:30:00,193.32,194.12,193.08,194.05,38829.0,191.6014,192.3943,191.3635,192.3249,38829.0
2022-03-31 09:30:00,194.07,195.69,194.07,195.18,3619.0,192.3447,193.9503,192.3447,193.4449,3619.0
2022-03-31 10:00:00,194.93,195.16,194.03,194.42,5995.0,193.1971,193.425,192.3051,192.6916,5995.0
2022-03-31 10:30:00,194.42,194.87,194.18,194.66,4901.0,192.6916,193.1376,192.4538,192.9295,4901.0
2022-03-31 11:00:00,194.58,194.58,193.81,194.2,3755.0,192.8502,192.8502,192.087,192.4736,3755.0
2022-03-31 11:30:00,194.23,194.23,193.58,194.04,2914.0,192.5033,192.5033,191.8591,192.315,2914.0
2022-03-31 12:00:00,194.27,194.28,193.53,193.58,2824.0,192.543,192.5529,191.8095,191.8591,2824.0
2022-03-31 12:30:00,193.73,194.09,193.67,193.67,3100.0,192.0078,192.3646,191.9483,191.9483,3100.0
2022-03-31 13:00:00,193.6,193.72,192.93,193.08,2200.0,191.8789,191.9978,191.2149,191.3635,2200.0
2022-03-31 13:30:00,193.18,193.62,192.79,193.13,1500.0,191.4626,191.8987,191.0761,191.4131,1500.0
2022-03-31 14:00:00,193.23,193.45,192.61,193.41,1759.0,191.5122,191.7302,190.8977,191.6906,1759.0
2022-03-31 14:30:00,193.38,193.59,193.27,193.45,2641.0,191.6609,191.869,191.5518,191.7302,2641.0
2022-03-31 15:00:00,193.46,193.61,191.84,191.88,7759.0,191.7402,191.8888,190.1346,190.1742,7759.0
2022-03-31 15:30:00,191.83,191.85,189.17,189.2,40888.0,190.1246,190.1445,187.4883,187.518,40888.0
2022-04-01 09:30:00,191.22,192.36,190.04,190.9,8875.0,189.5201,190.6499,188.3506,189.2029,8875.0
2022-04-01 10:00:00,190.97,191.29,189.85,190.16,5546.0,189.2723,189.5894,188.1622,188.4695,5546.0
2022-04-01 10:30:00,190.08,191.0,190.08,190.75,10292.0,188.3902,189.302,188.3902,189.0542,10292.0
2022-04-01 11:00:00,190.67,191.45,190.62,190.94,6186.0,188.975,189.748,188.9254,189.2426,6186.0
2022-04-01 11:30:00,190.97,191.63,190.73,191.53,6623.0,189.2723,189.9264,189.0344,189.8273,6623.0
2022-04-01 12:00:00,191.5,191.5,190.98,191.24,7824.0,189.7976,189.7976,189.2822,189.5399,7824.0
2022-04-01 12:30:00,191.03,191.2,190.34,191.07,10277.0,189.3318,189.5002,188.6479,189.3714,10277.0
2022-04-01 13:00:00,190.72,190.99,190.09,190.8,3204.0,189.0245,189.2921,188.4001,189.1038,3204.0
2022-04-01 13:30:00,190.81,192.09,190.69,191.98,2900.0,189.1137,190.3823,188.9948,190.2733,2900.0
2022-04-01 14:00:00,192.06,192.68,192.06,192.65,4404.0,190.3526,190.9671,190.3526,190.9374,4404.0
2022-04-01 14:30:00,192.8,192.99,192.56,192.8,3601.0,191.086,191.2743,190.8482,191.086,3601.0
2022-04-01 15:00:00,192.69,193.06,191.14,191.16,12718.0,190.977,191.3437,189.4408,189.4606,12718.0
2022-04-01 15:30:00,191.24,191.51,190.19,191.13,40693.0,189.5399,189.8075,188.4992,189.4309,40693.0
2022-04-04 09:30:00,190.53,191.3,183.02,184.55,55227.0,188.8362,189.5994,181.393,182.9094,55227.0
2022-04-04 10:00:00,184.65,186.87,184.24,185.75,34234.0,183.0085,185.2087,182.6021,184.0987,34234.0
2022-04-04 10:30:00,186.09,186.34,185.48,185.9,5348.0,184.4357,184.6835,183.8311,184.2474,5348.0
2022-04-04 11:00:00,185.93,186.88,185.75,186.88,5600.0,184.2771,185.2186,184.0987,185.2186,5600.0
2022-04-04 11:30:00,186.96,188.38,186.96,188.38,4088.0,185.2979,186.7053,185.2979,186.7053,4088.0
2022-04-04 12:00:00,188.41,188.41,185.23,185.46,16448.0,186.735,186.735,183.5833,183.8113,16448.0
2022-04-04 12:30:00,185.66,185.77,184.55,184.55,8873.0,184.0095,184.1185,182.9094,182.9094,8873.0
2022-04-04 13:00:00,184.41,184.44,182.7,182.84,16164.0,182.7706,182.8003,181.0758,181.2146,16164.0
2022-04-04 13:30:00,182.88,185.11,182.8,184.98,22227.0,181.2542,183.4644,181.1749,183.3355,22227.0
2022-04-04 14:00:00,184.99,185.3,183.69,184.4,12456.0,183.3455,183.6527,182.057,182.7607,12456.0
2022-04-04 14:30:00,184.5,185.19,184.38,185.19,8255.0,182.8598,183.5437,182.7409,183.5437,8255.0
2022-04-04 15:00:00,185.19,185.19,183.88,184.34,8773.0,183.5437,183.5437,182.2453,182.7012,8773.0
2022-04-04 15:30:00,184.32,185.15,183.74,185.15,66590.0,182.6814,183.504,182.1066,183.504,66590.0
2022-04-05 09:30:00,184.77,184.77,172.0,173.72,112091.0,183.1274,183.1274,170.4709,172.1756,112091.0
2022-04-05 10:00:00,173.78,174.22,165.33,165.56,186510.0,172.2351,172.6712,163.8602,164.0882,186510.0
2022-04-05 10:30:00,165.56,167.51,164.45,165.19,197718.0,164.0882,166.0208,162.9881,163.7215,197718.0
2022-04-05 11:00:00,164.96,167.6,164.56,167.22,80116.0,163.4935,166.11,163.0971,165.7334,80116.0
2022-04-05 11:30:00,167.37,173.84,167.21,173.1,59870.0,165.8821,172.2946,165.7235,171.5612,59870.0
2022-04-05 12:00:00,172.54,175.53,171.9,174.0,51854.0,171.0061,173.9696,170.3718,172.4532,51854.0
2022-04-05 12:30:00,173.77,175.44,173.19,173.93,21538.0,172.2252,173.8804,171.6504,172.3838,21538.0
2022-04-05 13:00:00,174.05,175.46,174.05,174.7,23364.0,172.5027,173.9002,172.5027,173.1469,23364.0
2022-04-05 13:30:00,174.62,174.62,171.69,173.61,25928.0,173.0676,173.0676,170.1637,172.0666,25928.0
2022-04-05 14:00:00,173.25,173.47,171.26,171.26,15962.0,171.7098,171.9279,169.7375,169.7375,15962.0
2022-04-05 14:30:00,171.18,173.05,170.22,172.59,26237.0,169.6582,171.5116,168.7068,171.0557,26237.0
2022-04-05 15:00:00,172.6,173.14,172.05,172.86,38032.0,171.0656,171.6008,170.5205,171.3233,38032.0
2022-04-05 15:30:00,172.85,172.87,169.22,169.81,174346.0,171.3134,171.3332,167.7156,168.3004,174346.0
2022-04-06 09:30:00,168.11,170.56,168.1,169.22,40527.0,166.6155,169.0437,166.6056,167.7156,40527.0
2022-04-06 10:00:00,169.09,169.09,166.8,168.02,33782.0,167.5868,167.5868,165.3172,166.5263,33782.0
2022-04-06 10:30:00,167.86,168.58,167.37,167.6,28155.0,166.3677,167.0813,165.8821,166.11,28155.0
2022-04-06 11:00:00,167.58,168.05,167.37,167.71,26275.0,166.0902,166.556,165.8821,166.2191,26275.0
2022-04-06 11:30:00,167.68,167.79,165.92,166.99,18430.0,166.1893,166.2984,164.445,165.5055,18430.0
2022-04-06 12:00:00,166.99,168.07,166.91,167.96,15390.0,165.5055,166.5759,165.4262,166.4668,15390.0
2022-04-06 12:30:00,167.92,169.03,167.72,168.75,17765.0,166.4272,167.5273,166.229,167.2498,17765.0
2022-04-06 13:00:00,168.57,169.43,168.18,169.23,10845.0,167.0714,167.9238,166.6849,167.7256,10845.0
2022-04-06 13:30:00,169.31,169.61,168.3,168.44,16318.0,167.8048,168.1022,166.8038,166.9426,16318.0
2022-04-06 14:00:00,168.51,169.44,167.87,168.66,18916.0,167.012,167.9337,166.3776,167.1606,18916.0
2022-04-06 14:30:00,168.5,169.62,168.45,169.38,21832.0,167.002,168.1121,166.9525,167.8742,21832.0
2022-04-06 15:00:00,169.44,169.66,168.09,168.26,31652.0,167.9337,168.1517,166.5957,166.7642,31652.0
2022-04-06 15:30:00,168.29,168.64,167.88,168.0,63044.0,166.7939,167.1408,166.3876,166.5065,63044.0
2022-04-07 09:30:00,167.45,169.63,167.02,169.6,16819.0,165.9614,168.122,165.5352,168.0923,16819.0
2022-04-07 10:00:00,169.13,169.2,166.7,166.7,16144.0,167.6264,167.6958,165.218,165.218,16144.0
2022-04-07 10:30:00,166.71,167.61,166.7,167.37,18587.0,165.228,166.12,165.218,165.8821,18587.0
2022-04-07 11:00:00,167.63,168.19,166.38,166.78,33021.0,166.1398,166.6948,164.9009,165.2973,33021.0
2022-04-07 11:30:00,166.97,168.31,166.96,168.2,12297.0,165.4856,166.8137,165.4757,166.7047,12297.0
2022-04-07 12:00:00,168.1,168.2,167.15,167.45,13508.0,166.6056,166.7047,165.664,165.9614,13508.0
2022-04-07 12:30:00,167.49,167.93,166.97,167.58,11058.0,166.001,166.4371,165.4856,166.0902,11058.0
2022-04-07 13:00:00,167.48,169.04,167.29,168.79,14684.0,165.9911,167.5372,165.8028,167.2895,14684.0
2022-04-07 13:30:00,168.79,168.82,167.69,168.25,11993.0,167.2895,167.3192,166.1992,166.7543,11993.0
2022-04-07 14:00:00,168.25,168.58,167.9,167.9,12478.0,166.7543,167.0813,166.4074,166.4074,12478.0
2022-04-07 14:30:00,167.86,168.44,167.46,168.38,13878.0,166.3677,166.9426,165.9713,166.8831,13878.0
2022-04-07 15:00:00,168.38,168.54,166.55,166.74,24246.0,166.8831,167.0417,165.0694,165.2577,24246.0
2022-04-07 15:30:00,166.8,167.4,165.09,165.53,122676.0,165.3172,165.9118,163.6224,164.0584,122676.0
2022-04-08 09:30:00,164.83,166.47,164.83,165.63,10586.0,163.3647,164.9901,163.3647,164.1576,10586.0
2022-04-08 10:00:00,165.73,167.48,165.25,167.28,17504.0,164.2567,165.9911,163.7809,165.7929,17504.0
2022-04-08 10:30:00,167.12,169.02,167.12,168.63,12982.0,165.6343,167.5174,165.6343,167.1309,12982.0
2022-04-08 11:00:00,168.56,169.7,168.42,169.26,17426.0,167.0615,168.1914,166.9228,167.7553,17426.0
2022-04-08 11:30:00,169.26,169.34,168.0,168.24,17640.0,167.7553,167.8346,166.5065,166.7444,17640.0
2022-04-08 12:00:00,168.14,169.31,167.97,169.29,13506.0,166.6452,167.8048,166.4768,167.785,13506.0
2022-04-08 12:30:00,169.17,169.17,168.5,168.78,13558.0,167.6661,167.6661,167.002,167.2796,13558.0
2022-04-08 13:00:00,168.85,169.85,168.67,169.79,20024.0,167.3489,168.34,167.1705,168.2806,20024.0
2022-04-08 13:30:00,169.67,169.74,169.27,169.42,14194.0,168.1616,168.231,167.7652,167.9139,14194.0
2022-04-08 14:00:00,169.39,170.29,169.12,169.78,21063.0,167.8841,168.7761,167.6165,168.2707,21063.0
2022-04-08 14:30:00,169.77,170.11,168.91,169.37,17457.0,168.2608,168.5977,167.4084,167.8643,17457.0
2022-04-08 15:00:00,169.4,170.22,169.31,170.22,52818.0,167.894,168.7068,167.8048,168.7068,52818.0
2022-04-08 15:30:00,170.24,170.67,168.53,168.69,75941.0,168.7266,169.1528,167.0318,167.1904,75941.0
2022-04-11 09:30:00,167.7,169.75,166.44,169.64,25953.0,166.2092,168.2409,164.9604,168.1319,25953.0
2022-04-11 10:00:00,169.5,172.36,169.5,171.56,26281.0,167.9932,170.8277,167.9932,170.0348,26281.0
2022-04-11 10:30:00,171.49,171.98,170.19,170.34,28520.0,169.9655,170.4511,168.677,168.8257,28520.0
2022-04-11 11:00:00,170.21,170.21,169.37,169.93,9914.0,168.6968,168.6968,167.8643,168.4193,9914.0
2022-04-11 11:30:00,169.99,170.89,169.66,170.3,24840.0,168.4788,169.3708,168.1517,168.786,24840.0
2022-04-11 12:00:00,170.23,170.65,170.17,170.4,26937.0,168.7167,169.1329,168.6572,168.8852,26937.0
2022-04-11 12:30:00,170.4,170.9,170.36,170.76,21522.0,168.8852,169.3807,168.8455,169.242,21522.0
2022-04-11 13:00:00,170.84,171.41,170.57,171.32,20033.0,169.3212,169.8862,169.0536,169.797,20033.0
2022-04-11 13:30:00,171.3,171.44,170.09,170.36,18796.0,169.7772,169.9159,168.5779,168.8455,18796.0
2022-04-11 14:00:00,170.34,170.34,168.91,168.91,18265.0,168.8257,168.8257,167.4084,167.4084,18265.0
2022-04-11 14:30:00,168.87,169.52,168.66,169.24,25816.0,167.3688,168.013,167.1606,167.7355,25816.0
2022-04-11 15:00:00,169.3,170.13,169.3,169.84,29097.0,167.7949,168.6176,167.7949,168.3301,29097.0
2022-04-11 15:30:00,169.84,169.84,167.24,168.52,83545.0,168.3301,168.3301,165.7532,167.0219,83545.0
2022-04-12 09:30:00,169.46,172.74,169.11,171.8,12260.0,167.9535,171.2044,167.6066,170.2727,12260.0
2022-04-12 10:00:00,171.5,172.08,170.97,171.63,15537.0,169.9754,170.5502,169.4501,170.1042,15537.0
2022-04-12 10:30:00,171.64,172.16,170.63,170.94,8207.0,170.1141,170.6295,169.1131,169.4204,8207.0
2022-04-12 11:00:00,171.05,172.12,171.03,172.02,11983.0,169.5294,170.5899,169.5096,170.4908,11983.0
2022-04-12 11:30:00,172.11,172.29,171.79,171.94,9484.0,170.58,170.7584,170.2628,170.4115,9484.0
2022-04-12 12:00:00,171.83,171.95,170.73,170.73,5097.0,170.3024,170.4214,169.2122,169.2122,5097.0
2022-04-12 12:30:00,170.58,171.31,170.58,171.07,7933.0,169.0636,169.7871,169.0636,169.5492,7933.0
2022-04-12 13:00:00,170.98,171.16,170.67,170.75,8537.0,169.46,169.6384,169.1528,169.232,8537.0
2022-04-12 13:30:00,170.73,171.23,169.55,169.59,7953.0,169.2122,169.7078,168.0427,168.0824,7953.0
2022-04-12 14:00:00,169.86,170.41,169.74,170.19,11711.0,168.35,168.8951,168.231,168.677,11711.0
2022-04-12 14:30:00,170.07,170.08,169.22,169.58,6319.0,168.5581,168.568,167.7156,168.0724,6319.0
2022-04-12 15:00:00,169.8,169.8,168.6,168.85,14446.0,168.2905,168.2905,167.1012,167.3489,14446.0
2022-04-12 15:30:00,168.76,169.08,168.19,168.71,33320.0,167.2597,167.5769,166.6948,167.2102,33320.0
2022-04-13 09:30:00,168.62,172.39,168.31,171.96,11841.0,167.121,170.8575,166.8137,170.4313,11841.0
2022-04-13 10:00:00,171.68,171.94,170.46,170.47,24259.0,170.1538,170.4115,168.9446,168.9545,24259.0
2022-04-13 10:30:00,170.45,172.06,170.45,171.53,21588.0,168.9347,170.5304,168.9347,170.0051,21588.0
2022-04-13 11:00:00,171.56,172.0,171.3,171.9,9024.0,170.0348,170.4709,169.7772,170.3718,9024.0
2022-04-13 11:30:00,171.8,172.02,171.6,172.0,7889.0,170.2727,170.4908,170.0745,170.4709,7889.0
2022-04-13 12:00:00,171.85,172.33,171.52,171.85,15701.0,170.3223,170.798,169.9952,170.3223,15701.0
2022-04-13 12:30:00,171.96,172.09,171.79,171.93,10020.0,170.4313,170.5601,170.2628,170.4016,10020.0
2022-04-13 13:00:00,171.83,172.38,171.83,172.36,15324.0,170.3024,170.8476,170.3024,170.8277,15324.0
2022-04-13 13:30:00,172.23,173.49,172.19,172.77,18972.0,170.6989,171.9477,170.6592,171.2341,18972.0
2022-04-13 14:00:00,172.78,173.05,172.28,172.54,7972.0,171.244,171.5116,170.7484,171.0061,7972.0
2022-04-13 14:30:00,172.46,172.46,171.86,171.97,5732.0,170.9268,170.9268,170.3322,170.4412,5732.0
2022-04-13 15:00:00,171.98,172.58,171.74,172.58,9565.0,170.4511,171.0458,170.2132,171.0458,9565.0
2022-04-13 15:30:00,172.6,173.07,172.58,172.92,36627.0,171.0656,171.5314,171.0458,171.3828,36627.0
2022-04-14 09:30:00,172.92,173.78,171.93,173.09,5050.0,171.5132,172.3662,170.5313,171.6818,5050.0
2022-04-14 10:00:00,173.25,174.33,173.01,174.32,11032.0,171.8405,172.9117,171.6025,172.9018,11032.0
2022-04-14 10:30:00,174.32,174.56,173.27,173.27,9976.0,172.9018,173.1399,171.8604,171.8604,9976.0
2022-04-14 11:00:00,173.09,174.03,172.95,173.04,14220.0,171.6818,172.6142,171.543,171.6322,14220.0
2022-04-14 11:30:00,173.19,173.19,171.71,172.02,5374.0,171.781,171.781,170.313,170.6205,5374.0
2022-04-14 12:00:00,171.96,172.32,171.52,171.65,6805.0,170.561,170.9181,170.1246,170.2535,6805.0
2022-04-14 12:30:00,171.66,171.92,171.21,171.63,6969.0,170.2635,170.5213,169.8171,170.2337,6969.0
2022-04-14 13:00:00,171.67,171.89,171.25,171.59,9452.0,170.2734,170.4916,169.8568,170.194,9452.0
2022-04-14 13:30:00,171.67,171.94,171.58,171.59,9361.0,170.2734,170.5412,170.1841,170.194,9361.0
2022-04-14 14:00:00,171.67,172.43,171.47,171.64,10813.0,170.2734,171.0272,170.075,170.2436,10813.0
2022-04-14 14:30:00,171.56,172.13,171.3,171.3,19237.0,170.1643,170.7296,169.9064,169.9064,19237.0
2022-04-14 15:00:00,171.3,171.73,171.24,171.43,11666.0,169.9064,170.3329,169.8469,170.0353,11666.0
2022-04-14 15:30:00,171.42,171.42,170.29,170.74,43286.0,170.0254,170.0254,168.9046,169.3509,43286.0
2022-04-18 09:30:00,170.11,173.49,170.11,172.33,11489.0,168.7261,172.0786,168.7261,170.928,11489.0
2022-04-18 10:00:00,172.35,172.35,170.76,171.3,10305.0,170.9478,170.9478,169.3708,169.9064,10305.0
2022-04-18 10:30:00,171.44,173.07,171.24,172.87,9838.0,170.0452,171.662,169.8469,171.4636,9838.0
2022-04-18 11:00:00,173.0,173.38,172.54,172.87,9087.0,171.5926,171.9695,171.1363,171.4636,9087.0
2022-04-18 11:30:00,172.94,173.17,172.01,172.99,5592.0,171.533,171.7612,170.6106,171.5826,5592.0
2022-04-18 12:00:00,172.92,173.01,172.26,172.26,5970.0,171.5132,171.6025,170.8586,170.8586,5970.0
2022-04-18 12:30:00,172.25,173.31,172.12,173.31,5242.0,170.8487,171.9,170.7197,171.9,5242.0
2022-04-18 13:00:00,173.44,173.81,173.28,173.81,8249.0,172.029,172.396,171.8703,172.396,8249.0
2022-04-18 13:30:00,173.96,174.68,173.9,174.49,11851.0,172.5447,173.2589,172.4852,173.0704,11851.0
2022-04-18 14:00:00,174.66,174.68,173.79,174.04,9966.0,173.239,173.2589,172.3761,172.6241,9966.0
2022-04-18 14:30:00,174.22,174.62,173.41,173.46,9449.0,172.8026,173.1994,171.9992,172.0488,9449.0
2022-04-18 15:00:00,173.45,173.82,172.29,172.38,13316.0,172.0389,172.4059,170.8883,170.9776,13316.0
2022-04-18 15:30:00,172.04,172.23,170.92,172.04,38942.0,170.6404,170.8288,169.5295,170.6404,38942.0
2022-04-19 09:30:00,173.24,176.0,172.06,175.54,10115.0,171.8306,174.5681,170.6602,174.1119,10115.0
2022-04-19 10:00:00,175.44,176.28,175.42,176.0,8471.0,174.0127,174.8459,173.9929,174.5681,8471.0
2022-04-19 10:30:00,176.05,176.95,175.87,176.73,12036.0,174.6177,175.5104,174.4392,175.2922,12036.0
2022-04-19 11:00:00,176.73,178.05,176.72,177.89,9402.0,175.2922,176.6015,175.2823,176.4428,9402.0
2022-04-19 11:30:00,177.87,177.87,177.21,177.27,8056.0,176.4229,176.4229,175.7683,175.8278,8056.0
2022-04-19 12:00:00,176.7,177.47,176.7,177.29,11492.0,175.2625,176.0262,175.2625,175.8477,11492.0
2022-04-19 12:30:00,177.3,177.33,176.83,177.22,10142.0,175.8576,175.8873,175.3914,175.7782,10142.0
2022-04-19 13:00:00,177.31,177.67,176.99,177.0,8848.0,175.8675,176.2246,175.5501,175.56,8848.0
2022-04-19 13:30:00,177.06,177.85,177.0,177.85,7136.0,175.6195,176.4031,175.56,176.4031,7136.0
2022-04-19 14:00:00,177.91,178.0,177.46,177.59,24670.0,176.4626,176.5519,176.0163,176.1452,24670.0
2022-04-19 14:30:00,177.57,177.8,177.15,177.27,11511.0,176.1254,176.3535,175.7088,175.8278,11511.0
2022-04-19 15:00:00,177.22,177.91,176.89,177.38,13437.0,175.7782,176.4626,175.4509,175.9369,13437.0
2022-04-19 15:30:00,177.39,177.53,176.58,177.12,63419.0,175.9468,176.0857,175.1434,175.679,63419.0
2022-04-20 09:30:00,178.42,181.52,176.05,180.67,12672.0,176.9685,180.0432,174.6177,179.2002,12672.0
2022-04-20 10:00:00,180.72,181.63,180.07,180.31,11077.0,179.2497,180.1523,178.605,178.8431,11077.0
2022-04-20 10:30:00,180.29,181.45,179.91,181.41,16989.0,178.8232,179.9738,178.4463,179.9341,16989.0
2022-04-20 11:00:00,181.27,181.28,179.84,180.62,13921.0,179.7953,179.8052,178.3769,179.1506,13921.0
2022-04-20 11:30:00,181.0,181.18,180.16,180.52,13309.0,179.5275,179.706,178.6943,179.0514,13309.0
2022-04-20 12:00:00,180.62,180.91,180.35,180.71,8448.0,179.1506,179.4382,178.8828,179.2398,8448.0
2022-04-20 12:30:00,180.82,181.35,180.73,181.08,10725.0,179.3489,179.8746,179.2597,179.6068,10725.0
2022-04-20 13:00:00,181.12,181.55,180.97,181.54,9688.0,179.6465,180.073,179.4977,180.0631,9688.0
2022-04-20 13:30:00,181.53,182.73,181.35,182.39,20486.0,180.0532,181.2434,179.8746,180.9062,20486.0
2022-04-20 14:00:00,182.64,182.86,182.29,182.38,12600.0,181.1541,181.3723,180.807,180.8962,12600.0
2022-04-20 14:30:00,182.27,182.42,181.74,181.93,10074.0,180.7871,180.9359,180.2614,180.4499,10074.0
2022-04-20 15:00:00,182.13,182.33,181.78,181.81,11096.0,180.6483,180.8466,180.3011,180.3309,11096.0
2022-04-20 15:30:00,181.81,182.05,181.18,181.21,45617.0,180.3309,180.5689,179.706,179.7358,45617.0
2022-04-21 09:30:00,183.93,185.61,182.95,185.04,9070.0,182.4336,184.1,181.4616,183.5346,9070.0
2022-04-21 10:00:00,184.84,184.84,183.55,183.98,8376.0,183.3362,183.3362,182.0567,182.4832,8376.0
2022-04-21 10:30:00,184.19,184.2,183.19,183.46,9152.0,182.6915,182.7014,181.6997,181.9675,9152.0
2022-04-21 11:00:00,183.33,183.33,181.08,181.29,8742.0,181.8385,181.8385,179.6068,179.8151,8742.0
2022-04-21 11:30:00,181.37,182.34,180.85,181.88,8072.0,179.8945,180.8566,179.3787,180.4003,8072.0
2022-04-21 12:00:00,181.76,182.28,181.05,181.21,10529.0,180.2813,180.7971,179.5771,179.7358,10529.0
2022-04-21 12:30:00,181.35,181.69,180.58,180.62,10696.0,179.8746,180.2119,179.1109,179.1506,10696.0
2022-04-21 13:00:00,180.58,180.59,179.69,180.28,6191.0,179.1109,179.1208,178.2281,178.8133,6191.0
2022-04-21 13:30:00,180.63,181.12,180.32,180.33,7572.0,179.1605,179.6465,178.853,178.8629,7572.0
2022-04-21 14:00:00,180.21,180.48,179.56,180.35,12911.0,178.7439,179.0117,178.0992,178.8828,12911.0
2022-04-21 14:30:00,180.26,181.61,179.52,179.53,10088.0,178.7935,180.1325,178.0595,178.0694,10088.0
2022-04-21 15:00:00,179.51,180.15,179.16,180.15,11602.0,178.0496,178.6844,177.7024,178.6844,11602.0
2022-04-21 15:30:00,180.11,180.83,179.37,180.19,58474.0,178.6447,179.3589,177.9107,178.7241,58474.0
2022-04-22 09:30:00,178.43,178.99,177.36,178.75,6131.0,176.9784,177.5338,175.9171,177.2958,6131.0
2022-04-22 10:00:00,178.92,179.37,177.17,177.23,11809.0,177.4644,177.9107,175.7286,175.7881,11809.0
2022-04-22 10:30:00,177.52,177.71,176.0,176.12,8640.0,176.0758,176.2642,174.5681,174.6872,8640.0
2022-04-22 11:00:00,176.32,177.49,175.84,177.18,7653.0,174.8855,176.046,174.4094,175.7385,7653.0
2022-04-22 11:30:00,177.29,177.31,176.87,177.31,4607.0,175.8477,175.8675,175.4311,175.8675,4607.0
2022-04-22 12:00:00,177.24,178.05,177.07,177.95,5674.0,175.7981,176.6015,175.6294,176.5023,5674.0
2022-04-22 12:30:00,177.85,177.99,177.17,177.34,3501.0,176.4031,176.542,175.7286,175.8972,3501.0
2022-04-22 13:00:00,177.2,177.2,176.52,176.64,4315.0,175.7584,175.7584,175.0839,175.2029,4315.0
2022-04-22 13:30:00,176.61,176.71,175.6,175.61,6110.0,175.1732,175.2724,174.1714,174.1813,6110.0
2022-04-22 14:00:00,175.71,176.14,175.49,175.64,5688.0,174.2805,174.707,174.0623,174.2111,5688.0
2022-04-22 14:30:00,175.41,175.5,173.35,173.56,15053.0,173.9829,174.0722,171.9397,172.148,15053.0
2022-04-22 15:00:00,173.71,174.94,173.49,174.38,9783.0,172.2968,173.5168,172.0786,172.9613,9783.0
2022-04-22 15:30:00,174.55,175.38,173.91,174.24,35300.0,173.1299,173.9532,172.4952,172.8225,35300.0
2022-04-25 09:30:00,172.54,173.39,170.61,170.61,4997.0,171.1363,171.9794,169.222,169.222,4997.0
2022-04-25 10:00:00,170.74,172.17,170.2,171.54,6287.0,169.3509,170.7693,168.8153,170.1444,6287.0
2022-04-25 10:30:00,171.56,172.11,170.96,170.96,4149.0,170.1643,170.7098,169.5692,169.5692,4149.0
2022-04-25 11:00:00,171.2,171.68,170.88,171.31,7921.0,169.8072,170.2833,169.4898,169.9163,7921.0
2022-04-25 11:30:00,171.54,171.54,170.47,171.05,3016.0,170.1444,170.1444,169.0831,169.6584,3016.0
2022-04-25 12:00:00,171.0,172.36,170.92,172.35,5336.0,169.6088,170.9578,169.5295,170.9478,5336.0
2022-04-25 12:30:00,172.27,173.36,172.19,172.74,4009.0,170.8685,171.9496,170.7891,171.3347,4009.0
2022-04-25 13:00:00,172.86,174.16,172.59,173.52,5662.0,171.4537,172.7431,171.1859,172.1083,5662.0
2022-04-25 13:30:00,173.84,174.13,173.25,173.47,5579.0,172.4257,172.7134,171.8405,172.0587,5579.0
2022-04-25 14:00:00,173.57,175.03,173.41,174.74,4604.0,172.1579,173.606,171.9992,173.3184,4604.0
2022-04-25 14:30:00,175.25,175.7,174.88,175.0,4703.0,173.8242,174.2706,173.4573,173.5763,4703.0
2022-04-25 15:00:00,174.86,176.62,174.4,176.62,9119.0,173.4374,175.1831,172.9812,175.1831,9119.0
2022-04-25 15:30:00,176.49,177.33,176.31,177.28,44002.0,175.0542,175.8873,174.8756,175.8377,44002.0
2022-04-26 09:30:00,176.29,177.13,176.0,177.13,3185.0,174.8558,175.689,174.5681,175.689,3185.0
2022-04-26 10:00:00,177.2,177.58,175.58,176.31,4594.0,175.7584,176.1353,174.1516,174.8756,4594.0
2022-04-26 10:30:00,176.4,176.89,175.8,176.33,15906.0,174.9649,175.4509,174.3698,174.8955,15906.0
2022-04-26 11:00:00,176.23,176.67,175.82,176.29,8006.0,174.7963,175.2327,174.3896,174.8558,8006.0
2022-04-26 11:30:00,176.24,176.48,175.78,175.96,5550.0,174.8062,175.0442,174.3499,174.5285,5550.0
2022-04-26 12:00:00,175.96,176.53,175.84,176.53,6028.0,174.5285,175.0938,174.4094,175.0938,6028.0
2022-04-26 12:30:00,176.41,176.44,175.58,176.36,4299.0,174.9748,175.0046,174.1516,174.9252,4299.0
2022-04-26 13:00:00,176.36,176.36,175.0,175.25,5171.0,174.9252,174.9252,173.5763,173.8242,5171.0
2022-04-26 13:30:00,175.22,176.27,175.16,175.62,4614.0,173.7945,174.836,173.735,174.1912,4614.0
2022-04-26 14:00:00,175.84,176.48,175.6,176.24,4211.0,174.4094,175.0442,174.1714,174.8062,4211.0
2022-04-26 14:30:00,176.32,176.68,175.83,176.17,6874.0,174.8855,175.2426,174.3995,174.7368,6874.0
2022-04-26 15:00:00,176.31,176.32,175.73,175.95,13610.0,174.8756,174.8855,174.3003,174.5186,13610.0
2022-04-26 15:30:00,175.98,176.49,175.79,176.24,49362.0,174.5483,175.0542,174.3599,174.8062,49362.0
2022-04-27 09:30:00,176.35,177.37,176.35,177.03,3264.0,174.9153,175.927,174.9153,175.5898,3264.0
2022-04-27 10:00:00,177.16,177.88,173.59,173.59,7051.0,175.7187,176.4329,172.1778,172.1778,7051.0
2022-04-27 10:30:00,173.41,174.14,172.81,173.25,14412.0,171.9992,172.7233,171.4041,171.8405,14412.0
2022-04-27 11:00:00,173.21,174.01,172.83,173.19,7501.0,171.8008,172.5943,171.4239,171.781,7501.0
2022-04-27 11:30:00,173.71,174.5,173.43,174.44,8220.0,172.2968,173.0804,172.0191,173.0208,8220.0
2022-04-27 12:00:00,174.52,175.68,174.51,175.31,4625.0,173.1002,174.2508,173.0903,173.8838,4625.0
2022-04-27 12:30:00,175.43,175.81,175.02,175.51,5611.0,174.0028,174.3797,173.5961,174.0821,5611.0
2022-04-27 13:00:00,175.28,175.69,174.19,174.81,5300.0,173.854,174.2607,172.7729,173.3878,5300.0
2022-04-27 13:30:00,175.12,175.66,174.73,175.49,4520.0,173.6953,174.2309,173.3085,174.0623,4520.0
2022-04-27 14:00:00,175.37,175.53,174.93,174.93,4789.0,173.9433,174.102,173.5069,173.5069,4789.0
2022-04-27 14:30:00,174.94,175.22,173.87,173.94,7707.0,173.5168,173.7945,172.4555,172.5249,7707.0
2022-04-27 15:00:00,173.88,174.4,173.81,174.4,7033.0,172.4654,172.9812,172.396,172.9812,7033.0
2022-04-27 15:30:00,174.26,174.54,172.83,173.57,37708.0,172.8423,173.12,171.4239,172.1579,37708.0
2022-04-28 09:30:00,175.49,177.38,174.32,175.15,6774.0,174.0623,175.9369,172.9018,173.7251,6774.0
2022-04-28 10:00:00,175.1,175.1,173.73,173.73,6516.0,173.6755,173.6755,172.3166,172.3166,6516.0
2022-04-28 10:30:00,173.66,173.99,172.98,173.67,9269.0,172.2472,172.5745,171.5727,172.2571,9269.0
2022-04-28 11:00:00,173.65,174.74,173.63,174.37,3042.0,172.2373,173.3184,172.2174,172.9514,3042.0
2022-04-28 11:30:00,174.07,175.34,174.07,174.94,4830.0,172.6538,173.9135,172.6538,173.5168,4830.0
2022-04-28 12:00:00,174.9,176.07,174.69,175.85,3935.0,173.4771,174.6376,173.2688,174.4194,3935.0
2022-04-28 12:30:00,175.93,177.39,175.93,177.2,3466.0,174.4987,175.9468,174.4987,175.7584,3466.0
2022-04-28 13:00:00,177.2,177.59,177.16,177.47,2737.0,175.7584,176.1452,175.7187,176.0262,2737.0
2022-04-28 13:30:00,177.45,177.71,176.66,176.8,3855.0,176.0064,176.2642,175.2228,175.3616,3855.0
2022-04-28 14:00:00,177.0,177.02,176.57,176.93,3506.0,175.56,175.5798,175.1335,175.4906,3506.0
2022-04-28 14:30:00,176.95,177.43,176.67,177.08,2611.0,175.5104,175.9865,175.2327,175.6394,2611.0
2022-04-28 15:00:00,177.2,178.34,177.09,178.15,8652.0,175.7584,176.8891,175.6493,176.7007,8652.0
2022-04-28 15:30:00,177.97,178.32,177.08,177.93,23613.0,176.5221,176.8693,175.6394,176.4824,23613.0
2022-04-29 09:30:00,176.87,178.12,176.34,177.72,3732.0,175.4311,176.6709,174.9054,176.2742,3732.0
2022-04-29 10:00:00,177.7,177.85,176.55,176.55,4955.0,176.2543,176.4031,175.1137,175.1137,4955.0
2022-04-29 10:30:00,176.68,177.1,176.12,176.53,5168.0,175.2426,175.6592,174.6872,175.0938,5168.0
2022-04-29 11:00:00,176.56,176.9,176.31,176.79,5481.0,175.1236,175.4608,174.8756,175.3517,5481.0
2022-04-29 11:30:00,176.95,177.38,176.46,176.46,3086.0,175.5104,175.9369,175.0244,175.0244,3086.0
2022-04-29 12:00:00,176.27,176.27,175.31,175.8,3352.0,174.836,174.836,173.8838,174.3698,3352.0
2022-04-29 12:30:00,175.92,175.92,174.67,174.99,2644.0,174.4888,174.4888,173.249,173.5664,2644.0
2022-04-29 13:00:00,175.13,175.53,174.92,175.49,3088.0,173.7052,174.102,173.4969,174.0623,3088.0
2022-04-29 13:30:00,175.89,176.24,175.39,175.41,2661.0,174.459,174.8062,173.9631,173.9829,2661.0
2022-04-29 14:00:00,175.2,175.67,174.89,174.99,4400.0,173.7747,174.2408,173.4672,173.5664,4400.0
2022-04-29 14:30:00,175.13,175.27,173.47,174.21,3442.0,173.7052,173.8441,172.0587,172.7927,3442.0
2022-04-29 15:00:00,174.14,174.14,173.29,173.79,6934.0,172.7233,172.7233,171.8802,172.3761,6934.0
2022-04-29 15:30:00,173.68,174.05,172.27,172.48,26511.0,172.267,172.634,170.8685,171.0768,26511.0
2022-05-02 09:30:00,173.29,174.25,171.57,173.84,6334.0,171.8802,172.8324,170.1742,172.4257,6334.0
2022-05-02 10:00:00,173.45,174.27,172.67,173.77,10527.0,172.0389,172.8522,171.2652,172.3563,10527.0
2022-05-02 10:30:00,173.93,174.13,172.7,172.7,16306.0,172.515,172.7134,171.295,171.295,16306.0
2022-05-02 11:00:00,172.69,172.69,171.65,171.65,7664.0,171.2851,171.2851,170.2535,170.2535,7664.0
2022-05-02 11:30:00,171.66,172.83,171.51,172.61,6347.0,170.2635,171.4239,170.1147,171.2057,6347.0
2022-05-02 12:00:00,171.96,172.32,171.55,171.55,4532.0,170.561,170.9181,170.1544,170.1544,4532.0
2022-05-02 12:30:00,172.0,172.42,171.38,171.84,11320.0,170.6007,171.0173,169.9857,170.442,11320.0
2022-05-02 13:00:00,171.99,172.01,170.88,171.13,5861.0,170.5908,170.6106,169.4898,169.7378,5861.0
2022-05-02 13:30:00,171.24,171.44,170.39,170.39,4031.0,169.8469,170.0452,169.0038,169.0038,4031.0
2022-05-02 14:00:00,170.35,170.73,169.5,169.85,5801.0,168.9641,169.341,168.121,168.4682,5801.0
2022-05-02 14:30:00,169.84,170.68,169.54,170.18,6724.0,168.4583,169.2914,168.1607,168.7955,6724.0
2022-05-02 15:00:00,170.13,172.86,170.12,172.55,7733.0,168.7459,171.4537,168.736,171.1462,7733.0
2022-05-02 15:30:00,172.85,173.23,172.29,172.93,31563.0,171.4438,171.8207,170.8883,171.5231,31563.0
2022-05-03 09:30:00,172.17,173.95,170.75,171.2,12948.0,170.7693,172.5348,169.3609,169.8072,12948.0
2022-05-03 10:00:00,171.52,172.45,171.52,172.31,6634.0,170.1246,171.047,170.1246,170.9082,6634.0
2022-05-03 10:30:00,172.54,172.97,171.39,171.77,5926.0,171.1363,171.5628,169.9957,170.3726,5926.0
2022-05-03 11:00:00,171.69,174.05,171.45,173.49,4551.0,170.2932,172.634,170.0552,172.0786,4551.0
2022-05-03 11:30:00,173.63,173.68,173.0,173.12,5820.0,172.2174,172.267,171.5926,171.7116,5820.0
2022-05-03 12:00:00,173.02,173.08,172.17,172.72,5394.0,171.6124,171.6719,170.7693,171.3148,5394.0
2022-05-03 12:30:00,172.72,172.93,172.23,172.65,7399.0,171.3148,171.5231,170.8288,171.2454,7399.0
2022-05-03 13:00:00,172.82,172.99,172.38,172.42,6474.0,171.414,171.5826,170.9776,171.0173,6474.0
2022-05-03 13:30:00,172.59,173.06,171.95,172.11,8303.0,171.1859,171.6521,170.5511,170.7098,8303.0
2022-05-03 14:00:00,172.06,172.06,170.95,171.16,8031.0,170.6602,170.6602,169.5592,169.7675,8031.0
2022-05-03 14:30:00,171.36,174.45,171.36,174.45,27207.0,169.9659,173.0308,169.9659,173.0308,27207.0
2022-05-03 15:00:00,174.42,174.56,173.54,174.03,8084.0,173.001,173.1399,172.1282,172.6142,8084.0
2022-05-03 15:30:00,173.93,174.11,172.64,173.44,27424.0,172.515,172.6935,171.2355,172.029,27424.0
2022-05-04 09:30:00,174.77,177.49,174.57,176.3,7638.0,173.3482,176.046,173.1498,174.8657,7638.0
2022-05-04 10:00:00,176.53,176.53,174.19,174.48,6872.0,175.0938,175.0938,172.7729,173.0605,6872.0
2022-05-04 10:30:00,174.33,175.22,173.97,174.56,7347.0,172.9117,173.7945,172.5547,173.1399,7347.0
2022-05-04 11:00:00,174.48,174.95,173.95,173.95,4015.0,173.0605,173.5267,172.5348,172.5348,4015.0
2022-05-04 11:30:00,173.8,174.21,173.57,173.79,3971.0,172.386,172.7927,172.1579,172.3761,3971.0
2022-05-04 12:00:00,173.61,174.12,173.32,174.02,5054.0,172.1976,172.7034,171.91,172.6043,5054.0
2022-05-04 12:30:00,174.04,174.51,173.89,173.89,7685.0,172.6241,173.0903,172.4753,172.4753,7685.0
2022-05-04 13:00:00,174.26,174.26,173.23,173.6,5747.0,172.8423,172.8423,171.8207,172.1877,5747.0
2022-05-04 13:30:00,173.59,173.85,172.65,173.34,9115.0,172.1778,172.4356,171.2454,171.9298,9115.0
2022-05-04 14:00:00,173.08,173.61,172.1,173.6,9367.0,171.6719,172.1976,170.6999,172.1877,9367.0
2022-05-04 14:30:00,173.69,175.62,171.8,175.33,16256.0,172.2769,174.1912,170.4023,173.9036,16256.0
2022-05-04 15:00:00,175.25,176.86,175.13,176.59,12185.0,173.8242,175.4212,173.7052,175.1533,12185.0
2022-05-04 15:30:00,176.57,178.05,176.47,177.77,43790.0,175.1335,176.6015,175.0343,176.3237,43790.0
2022-05-05 09:30:00,176.97,178.02,176.25,177.0,5952.0,175.5303,176.5717,174.8161,175.56,5952.0
2022-05-05 10:00:00,176.86,176.86,174.72,175.0,6128.0,175.4212,175.4212,173.2986,173.5763,6128.0
2022-05-05 10:30:00,174.89,175.41,173.65,173.81,14959.0,173.4672,173.9829,172.2373,172.396,14959.0
2022-05-05 11:00:00,174.08,174.08,172.68,173.22,5540.0,172.6638,172.6638,171.2752,171.8108,5540.0
2022-05-05 11:30:00,173.12,173.69,171.96,172.0,5915.0,171.7116,172.2769,170.561,170.6007,5915.0
2022-05-05 12:00:00,171.85,172.55,171.41,172.34,5382.0,170.4519,171.1462,170.0155,170.9379,5382.0
2022-05-05 12:30:00,172.06,173.06,171.77,173.06,3401.0,170.6602,171.6521,170.3726,171.6521,3401.0
2022-05-05 13:00:00,173.03,173.87,173.01,173.06,3400.0,171.6223,172.4555,171.6025,171.6521,3400.0
2022-05-05 13:30:00,173.16,173.68,172.41,172.5,5997.0,171.7513,172.267,171.0074,171.0966,5997.0
2022-05-05 14:00:00,172.41,173.27,172.02,172.02,5283.0,171.0074,171.8604,170.6205,170.6205,5283.0
2022-05-05 14:30:00,172.05,172.68,171.76,172.45,3702.0,170.6503,171.2752,170.3626,171.047,3702.0
2022-05-05 15:00:00,172.34,172.34,170.77,170.97,8608.0,170.9379,170.9379,169.3807,169.5791,8608.0
2022-05-05 15:30:00,170.66,172.62,170.66,172.24,34345.0,169.2716,171.2156,169.2716,170.8387,34345.0
2022-05-06 09:30:00,171.19,171.19,166.95,167.52,5801.0,169.7973,169.7973,165.5918,166.1571,5801.0
2022-05-06 10:00:00,168.01,168.93,166.64,168.01,13224.0,166.6432,167.5557,165.2843,166.6432,13224.0
2022-05-06 10:30:00,168.15,169.61,166.94,169.3,7910.0,166.782,168.2301,165.5819,167.9227,7910.0
2022-05-06 11:00:00,169.18,169.82,168.03,169.21,9034.0,167.8036,168.4384,166.663,167.8334,9034.0
2022-05-06 11:30:00,169.35,169.35,167.08,167.08,13765.0,167.9722,167.9722,165.7207,165.7207,13765.0
2022-05-06 12:00:00,167.27,168.51,167.0,168.35,9929.0,165.9092,167.1391,165.6414,166.9804,9929.0
2022-05-06 12:30:00,168.37,169.26,167.82,169.26,11738.0,167.0002,167.883,166.4547,167.883,11738.0
2022-05-06 13:00:00,169.21,169.73,168.0,168.6,19592.0,167.8334,168.3492,166.6332,167.2284,19592.0
2022-05-06 13:30:00,168.4,168.74,167.69,167.81,10561.0,167.03,167.3672,166.3258,166.4448,10561.0
2022-05-06 14:00:00,167.6,167.82,166.3,166.3,15992.0,166.2365,166.4547,164.9471,164.9471,15992.0
2022-05-06 14:30:00,166.52,166.89,166.01,166.58,31353.0,165.1653,165.5323,164.6594,165.2248,31353.0
2022-05-06 15:00:00,166.33,166.91,165.56,166.29,19565.0,164.9768,165.5521,164.2131,164.9371,19565.0
2022-05-06 15:30:00,166.28,167.6,165.87,166.57,78821.0,164.9272,166.2365,164.5206,165.2149,78821.0
2022-05-09 09:30:00,164.46,167.43,164.05,167.11,7558.0,163.122,166.0679,162.7154,165.7505,7558.0
2022-05-09 10:00:00,167.36,167.61,165.77,166.03,7651.0,165.9984,166.2464,164.4214,164.6793,7651.0
2022-05-09 10:30:00,166.02,166.39,165.33,165.71,8355.0,164.6693,165.0363,163.985,164.3619,8355.0
2022-05-09 11:00:00,165.81,166.33,164.49,164.49,7112.0,164.461,164.9768,163.1518,163.1518,7112.0
2022-05-09 11:30:00,164.55,165.05,164.17,164.42,10157.0,163.2113,163.7072,162.8344,163.0824,10157.0
2022-05-09 12:00:00,164.25,165.81,164.0,165.18,9355.0,162.9137,164.461,162.6658,163.8362,9355.0
2022-05-09 12:30:00,165.26,165.79,164.1,164.45,7313.0,163.9155,164.4412,162.765,163.1121,7313.0
2022-05-09 13:00:00,164.38,165.91,164.15,165.86,7390.0,163.0427,164.5602,162.8146,164.5106,7390.0
2022-05-09 13:30:00,166.15,166.28,165.05,165.68,7842.0,164.7983,164.9272,163.7072,164.3321,7842.0
2022-05-09 14:00:00,166.07,166.58,165.61,165.8,7698.0,164.7189,165.2248,164.2627,164.4511,7698.0
2022-05-09 14:30:00,165.59,166.85,165.4,166.71,9033.0,164.2428,165.4926,164.0544,165.3537,9033.0
2022-05-09 15:00:00,166.91,167.4,166.21,166.29,12714.0,165.5521,166.0381,164.8578,164.9371,12714.0
2022-05-09 15:30:00,166.18,166.44,164.62,165.53,42882.0,164.828,165.0859,163.2807,164.1833,42882.0
2022-05-10 09:30:00,167.52,168.08,164.02,164.85,8788.0,166.1571,166.7126,162.6856,163.5089,8788.0
2022-05-10 10:00:00,165.01,166.23,164.18,165.54,9334.0,163.6676,164.8776,162.8443,164.1932,9334.0
2022-05-10 10:30:00,165.79,166.05,163.04,163.18,11729.0,164.4412,164.6991,161.7136,161.8524,11729.0
2022-05-10 11:00:00,163.04,163.38,161.67,162.41,13256.0,161.7136,162.0508,160.3547,161.0887,13256.0
2022-05-10 11:30:00,162.41,162.65,161.55,162.2,5202.0,161.0887,161.3268,160.2357,160.8804,5202.0
2022-05-10 12:00:00,162.24,162.81,161.62,161.92,7292.0,160.9201,161.4855,160.3051,160.6027,7292.0
2022-05-10 12:30:00,162.31,162.31,160.36,160.88,7428.0,160.9895,160.9895,159.0554,159.5712,7428.0
2022-05-10 13:00:00,161.11,162.0,160.79,161.37,9250.0,159.7993,160.682,159.4819,160.0572,9250.0
2022-05-10 13:30:00,161.69,163.77,161.68,163.77,16741.0,160.3746,162.4376,160.3646,162.4376,16741.0
2022-05-10 14:00:00,163.76,163.95,162.64,162.93,8465.0,162.4277,162.6162,161.3168,161.6045,8465.0
2022-05-10 14:30:00,162.9,163.36,162.26,163.31,9615.0,161.5747,162.031,160.9399,161.9814,9615.0
2022-05-10 15:00:00,163.14,163.58,162.57,162.9,13372.0,161.8128,162.2492,161.2474,161.5747,13372.0
2022-05-10 15:30:00,162.82,162.85,161.97,162.75,41012.0,161.4954,161.5251,160.6523,161.4259,41012.0
2022-05-11 09:30:00,162.88,165.62,162.68,165.37,5188.0,161.5549,164.2726,161.3565,164.0246,5188.0
2022-05-11 10:00:00,165.49,165.54,164.5,165.49,4770.0,164.1437,164.1932,163.1617,164.1437,4770.0
2022-05-11 10:30:00,165.46,166.08,164.5,165.13,6412.0,164.1139,164.7289,163.1617,163.7866,6412.0
2022-05-11 11:00:00,165.13,165.55,164.5,164.96,7393.0,163.7866,164.2032,163.1617,163.618,7393.0
2022-05-11 11:30:00,164.81,165.26,164.22,164.83,9102.0,163.4692,163.9155,162.884,163.489,9102.0
2022-05-11 12:00:00,164.67,164.99,162.61,162.61,8773.0,163.3303,163.6477,161.2871,161.2871,8773.0
2022-05-11 12:30:00,162.22,162.63,161.47,161.47,4729.0,160.9003,161.3069,160.1564,160.1564,4729.0
2022-05-11 13:00:00,161.43,161.56,160.93,161.11,7056.0,160.1167,160.2456,159.6207,159.7993,7056.0
2022-05-11 13:30:00,161.07,161.71,160.42,160.62,9757.0,159.7596,160.3944,159.1149,159.3133,9757.0
2022-05-11 14:00:00,161.15,162.33,161.15,161.93,11395.0,159.839,161.0094,159.839,160.6126,11395.0
2022-05-11 14:30:00,161.76,162.99,161.68,161.83,16566.0,160.444,161.664,160.3646,160.5134,16566.0
2022-05-11 15:00:00,161.88,162.45,161.06,161.06,15268.0,160.563,161.1284,159.7497,159.7497,15268.0
2022-05-11 15:30:00,161.12,161.26,159.74,160.03,28570.0,159.8092,159.9481,158.4404,158.7281,28570.0
2022-05-12 09:30:00,158.73,161.38,158.47,161.38,5885.0,157.4386,160.0671,157.1808,160.0671,5885.0
2022-05-12 10:00:00,161.34,163.81,161.31,163.0,5826.0,160.0274,162.4773,159.9977,161.6739,5826.0
2022-05-12 10:30:00,163.03,164.34,162.86,163.9,11272.0,161.7037,163.003,161.535,162.5666,11272.0
2022-05-12 11:00:00,163.83,164.89,163.66,164.56,8860.0,162.4972,163.5485,162.3285,163.2212,8860.0
2022-05-12 11:30:00,164.31,165.49,163.06,163.2,7144.0,162.9733,164.1437,161.7334,161.8723,7144.0
2022-05-12 12:00:00,163.22,163.99,162.85,163.94,10893.0,161.8921,162.6559,161.5251,162.6063,10893.0
2022-05-12 12:30:00,164.24,164.58,163.72,163.94,11669.0,162.9038,163.2411,162.3881,162.6063,11669.0
2022-05-12 13:00:00,163.56,163.73,162.81,163.15,11662.0,162.2294,162.398,161.4855,161.8227,11662.0
2022-05-12 13:30:00,163.55,163.55,161.87,162.03,7804.0,162.2194,162.2194,160.5531,160.7118,7804.0
2022-05-12 14:00:00,161.91,162.68,161.8,162.62,10405.0,160.5928,161.3565,160.4837,161.297,10405.0
2022-05-12 14:30:00,162.47,162.63,161.56,162.42,11798.0,161.1482,161.3069,160.2456,161.0986,11798.0
2022-05-12 15:00:00,162.4,163.73,162.0,163.22,14375.0,161.0788,162.398,160.682,161.8921,14375.0
2022-05-12 15:30:00,163.21,165.46,163.19,165.39,43699.0,161.8822,164.1139,161.8624,164.0445,43699.0
2022-05-13 09:30:00,166.79,168.15,166.35,167.0,8531.0,165.4331,166.782,164.9967,165.6414,8531.0
2022-05-13 10:00:00,167.31,167.86,166.66,167.43,3627.0,165.9488,166.4944,165.3041,166.0679,3627.0
2022-05-13 10:30:00,167.46,167.56,166.83,167.41,6550.0,166.0976,166.1968,165.4727,166.048,6550.0
2022-05-13 11:00:00,167.35,167.87,166.99,167.35,4623.0,165.9885,166.5043,165.6314,165.9885,4623.0
2022-05-13 11:30:00,167.43,167.43,166.55,166.98,4808.0,166.0679,166.0679,165.195,165.6215,4808.0
2022-05-13 12:00:00,167.06,167.53,166.99,167.28,3363.0,165.7009,166.1671,165.6314,165.9191,3363.0
2022-05-13 12:30:00,167.54,167.57,166.02,166.76,5770.0,166.177,166.2067,164.6693,165.4033,5770.0
2022-05-13 13:00:00,167.09,167.47,166.63,166.81,5285.0,165.7306,166.1075,165.2744,165.4529,5285.0
2022-05-13 13:30:00,166.94,167.32,165.91,165.91,7245.0,165.5819,165.9588,164.5602,164.5602,7245.0
2022-05-13 14:00:00,165.85,165.92,164.95,165.61,10778.0,164.5007,164.5702,163.608,164.2627,10778.0
2022-05-13 14:30:00,165.62,166.93,165.61,166.88,8322.0,164.2726,165.5719,164.2627,165.5223,8322.0
2022-05-13 15:00:00,166.97,167.46,166.85,167.31,9435.0,165.6116,166.0976,165.4926,165.9488,9435.0
2022-05-13 15:30:00,167.39,167.44,165.33,165.9,35275.0,166.0282,166.0778,163.985,164.5503,35275.0
2022-05-16 09:30:00,165.47,166.04,163.3,164.33,5455.0,164.1238,164.6892,161.9715,162.9931,5455.0
2022-05-16 10:00:00,164.85,166.44,164.24,166.37,4577.0,163.5089,165.0859,162.9038,165.0165,4577.0
2022-05-16 10:30:00,166.27,166.27,164.6,165.05,7187.0,164.9173,164.9173,163.2609,163.7072,7187.0
2022-05-16 11:00:00,165.05,165.8,164.05,164.37,12447.0,163.7072,164.4511,162.7154,163.0328,12447.0
2022-05-16 11:30:00,164.42,165.91,164.23,165.91,3451.0,163.0824,164.5602,162.8939,164.5602,3451.0
2022-05-16 12:00:00,166.11,166.31,165.49,165.49,3503.0,164.7586,164.957,164.1437,164.1437,3503.0
2022-05-16 12:30:00,165.37,165.63,165.17,165.25,1948.0,164.0246,164.2825,163.8263,163.9056,1948.0
2022-05-16 13:00:00,164.97,166.43,164.97,166.43,3080.0,163.6279,165.076,163.6279,165.076,3080.0
2022-05-16 13:30:00,166.75,166.75,165.88,165.88,4887.0,165.3934,165.3934,164.5305,164.5305,4887.0
2022-05-16 14:00:00,165.86,166.57,165.86,166.57,7270.0,164.5106,165.2149,164.5106,165.2149,7270.0
2022-05-16 14:30:00,166.64,166.69,166.29,166.58,4162.0,165.2843,165.3339,164.9371,165.2248,4162.0
2022-05-16 15:00:00,166.54,166.66,165.69,165.98,5146.0,165.1851,165.3041,164.342,164.6297,5146.0
2022-05-16 15:30:00,165.84,165.98,164.8,165.03,25313.0,164.4908,164.6297,163.4593,163.6874,25313.0
2022-05-17 09:30:00,168.05,169.34,167.39,168.5,5144.0,166.6828,167.9623,166.0282,167.1292,5144.0
2022-05-17 10:00:00,168.72,169.01,168.24,168.31,2539.0,167.3474,167.635,166.8713,166.9407,2539.0
2022-05-17 10:30:00,168.41,168.89,167.94,168.71,3898.0,167.0399,167.516,166.5737,167.3375,3898.0
2022-05-17 11:00:00,168.79,169.68,168.72,169.62,5129.0,167.4168,168.2996,167.3474,168.2401,5129.0
2022-05-17 11:30:00,170.0,170.07,169.21,169.7,6548.0,168.617,168.6864,167.8334,168.3194,6548.0
2022-05-17 12:00:00,169.6,169.71,169.06,169.71,4424.0,168.2202,168.3293,167.6846,168.3293,4424.0
2022-05-17 12:30:00,170.12,170.12,169.49,169.56,4753.0,168.736,168.736,168.1111,168.1805,4753.0
2022-05-17 13:00:00,169.82,170.44,169.1,169.32,42954.0,168.4384,169.0534,167.7243,167.9425,42954.0
2022-05-17 13:30:00,169.46,169.76,169.35,169.44,6614.0,168.0814,168.3789,167.9722,168.0615,6614.0
2022-05-17 14:00:00,169.5,169.68,168.5,168.96,7751.0,168.121,168.2996,167.1292,167.5854,7751.0
2022-05-17 14:30:00,168.88,170.07,168.7,169.92,7355.0,167.5061,168.6864,167.3275,168.5376,7355.0
2022-05-17 15:00:00,170.03,170.99,169.95,170.89,12355.0,168.6467,169.5989,168.5674,169.4997,12355.0
2022-05-17 15:30:00,170.95,171.22,170.1,170.84,16096.0,169.5592,169.827,168.7161,169.4501,16096.0
2022-05-18 09:30:00,169.03,170.67,167.5,169.56,5860.0,167.6549,169.2815,166.1373,168.1805,5860.0
2022-05-18 10:00:00,169.87,170.55,169.45,169.45,8792.0,168.488,169.1625,168.0714,168.0714,8792.0
2022-05-18 10:30:00,168.93,170.09,168.77,170.09,3884.0,167.5557,168.7062,167.397,168.7062,3884.0
2022-05-18 11:00:00,170.04,170.04,168.5,168.5,7374.0,168.6566,168.6566,167.1292,167.1292,7374.0
2022-05-18 11:30:00,168.58,169.57,168.47,169.09,6322.0,167.2085,168.1905,167.0994,167.7144,6322.0
2022-05-18 12:00:00,168.92,169.11,168.44,168.48,7124.0,167.5457,167.7342,167.0697,167.1093,7124.0
2022-05-18 12:30:00,168.42,169.55,168.42,169.24,6528.0,167.0498,168.1706,167.0498,167.8631,6528.0
2022-05-18 13:00:00,169.21,169.22,167.91,169.03,15512.0,167.8334,167.8433,166.544,167.6549,15512.0
2022-05-18 13:30:00,168.84,168.85,166.83,167.03,12751.0,167.4664,167.4763,165.4727,165.6711,12751.0
2022-05-18 14:00:00,167.15,167.87,166.73,167.81,7826.0,165.7901,166.5043,165.3736,166.4448,7826.0
2022-05-18 14:30:00,167.77,167.78,166.73,167.4,6512.0,166.4051,166.415,165.3736,166.0381,6512.0
2022-05-18 15:00:00,167.41,167.54,166.66,166.76,10214.0,166.048,166.177,165.3041,165.4033,10214.0
2022-05-18 15:30:00,166.85,167.73,166.5,166.68,22587.0,165.4926,166.3654,165.1454,165.324,22587.0
2022-05-19 09:30:00,165.91,167.52,164.93,164.93,8648.0,164.5602,166.1571,163.5882,163.5882,8648.0
2022-05-19 10:00:00,165.02,166.76,165.01,165.69,9407.0,163.6775,165.4033,163.6676,164.342,9407.0
2022-05-19 10:30:00,165.64,166.34,165.54,165.61,6289.0,164.2924,164.9867,164.1932,164.2627,6289.0
2022-05-19 11:00:00,165.82,166.42,165.19,166.06,4349.0,164.471,165.0661,163.8461,164.709,4349.0
2022-05-19 11:30:00,166.25,167.63,166.25,167.26,4673.0,164.8975,166.2662,164.8975,165.8993,4673.0
2022-05-19 12:00:00,167.37,167.59,166.83,167.47,4883.0,166.0084,166.2266,165.4727,166.1075,4883.0
2022-05-19 12:30:00,167.49,167.49,166.79,167.43,5190.0,166.1274,166.1274,165.4331,166.0679,5190.0
2022-05-19 13:00:00,167.5,168.5,167.44,168.3,6865.0,166.1373,167.1292,166.0778,166.9308,6865.0
2022-05-19 13:30:00,168.38,169.45,168.18,169.44,5125.0,167.0101,168.0714,166.8118,168.0615,5125.0
2022-05-19 14:00:00,169.56,169.56,168.64,169.14,11415.0,168.1805,168.1805,167.268,167.764,11415.0
2022-05-19 14:30:00,169.17,169.64,168.7,169.22,4245.0,167.7937,168.2599,167.3275,167.8433,4245.0
2022-05-19 15:00:00,169.62,170.14,168.81,168.81,6461.0,168.2401,168.7558,167.4366,167.4366,6461.0
2022-05-19 15:30:00,168.66,168.9,166.48,166.91,52446.0,167.2879,167.5259,165.1256,165.5521,52446.0
2022-05-20 09:30:00,167.8,168.23,165.38,165.91,6247.0,166.4349,166.8614,164.0345,164.5602,6247.0
2022-05-20 10:00:00,165.91,166.93,165.45,166.84,7442.0,164.5602,165.5719,164.104,165.4827,7442.0
2022-05-20 10:30:00,166.61,166.61,164.28,164.28,16259.0,165.2545,165.2545,162.9435,162.9435,16259.0
2022-05-20 11:00:00,164.29,164.51,163.15,163.48,6972.0,162.9534,163.1716,161.8227,162.15,6972.0
2022-05-20 11:30:00,163.71,163.75,163.33,163.37,4433.0,162.3781,162.4178,162.0012,162.0409,4433.0
2022-05-20 12:00:00,163.3,163.39,162.35,162.43,12435.0,161.9715,162.0607,161.0292,161.1085,12435.0
2022-05-20 12:30:00,162.59,162.65,161.37,162.12,8082.0,161.2672,161.3268,160.0572,160.8011,8082.0
2022-05-20 13:00:00,161.97,161.97,160.88,160.89,5807.0,160.6523,160.6523,159.5712,159.5811,5807.0
2022-05-20 13:30:00,161.07,162.23,161.07,161.91,8074.0,159.7596,160.9102,159.7596,160.5928,8074.0
2022-05-20 14:00:00,161.88,162.12,161.13,161.87,7030.0,160.563,160.8011,159.8191,160.5531,7030.0
2022-05-20 14:30:00,161.81,162.36,161.5,162.33,13305.0,160.4936,161.0391,160.1861,161.0094,13305.0
2022-05-20 15:00:00,162.25,163.15,162.08,163.14,13237.0,160.93,161.8227,160.7614,161.8128,13237.0
2022-05-20 15:30:00,163.2,164.32,162.74,164.29,37177.0,161.8723,162.9832,161.416,162.9534,37177.0
2022-05-23 09:30:00,165.88,166.27,164.88,165.07,4218.0,164.5305,164.9173,163.5386,163.7271,4218.0
2022-05-23 10:00:00,164.98,166.55,164.41,166.55,5079.0,163.6378,165.195,163.0724,165.195,5079.0
2022-05-23 10:30:00,166.84,167.15,166.23,166.88,5266.0,165.4827,165.7901,164.8776,165.5223,5266.0
2022-05-23 11:00:00,166.77,167.4,166.77,167.19,5949.0,165.4132,166.0381,165.4132,165.8298,5949.0
2022-05-23 11:30:00,167.49,167.77,166.99,167.05,4693.0,166.1274,166.4051,165.6314,165.691,4693.0
2022-05-23 12:00:00,166.91,167.25,166.45,166.58,5802.0,165.5521,165.8893,165.0958,165.2248,5802.0
2022-05-23 12:30:00,166.41,166.96,166.27,166.6,3733.0,165.0562,165.6017,164.9173,165.2446,3733.0
2022-05-23 13:00:00,166.88,166.95,165.81,166.6,5399.0,165.5223,165.5918,164.461,165.2446,5399.0
2022-05-23 13:30:00,166.75,167.02,166.68,166.75,4787.0,165.3934,165.6612,165.324,165.3934,4787.0
2022-05-23 14:00:00,167.0,167.01,166.3,166.75,8040.0,165.6414,165.6513,164.9471,165.3934,8040.0
2022-05-23 14:30:00,166.9,167.0,166.43,166.45,6394.0,165.5422,165.6414,165.076,165.0958,6394.0
2022-05-23 15:00:00,166.47,166.52,165.57,165.89,18969.0,165.1157,165.1653,164.223,164.5404,18969.0
2022-05-23 15:30:00,165.88,165.93,165.15,165.76,31931.0,164.5305,164.5801,163.8064,164.4115,31931.0
2022-05-24 09:30:00,164.04,165.18,162.14,163.17,10260.0,162.7054,163.8362,160.8209,161.8425,10260.0
2022-05-24 10:00:00,162.92,163.64,161.36,161.47,15158.0,161.5946,162.3087,160.0473,160.1564,15158.0
2022-05-24 10:30:00,161.32,162.13,161.02,161.24,18858.0,160.0076,160.811,159.71,159.9282,18858.0
2022-05-24 11:00:00,161.5,161.56,160.64,161.1,25082.0,160.1861,160.2456,159.3331,159.7894,25082.0
2022-05-24 11:30:00,161.22,162.23,160.88,161.96,27015.0,159.9084,160.9102,159.5712,160.6424,27015.0
2022-05-24 12:00:00,161.86,162.68,161.68,161.91,5605.0,160.5432,161.3565,160.3646,160.5928,5605.0
2022-05-24 12:30:00,162.04,162.1,161.3,161.44,4138.0,160.7217,160.7812,159.9877,160.1266,4138.0
2022-05-24 13:00:00,161.42,162.28,160.93,162.28,20342.0,160.1068,160.9598,159.6207,160.9598,20342.0
2022-05-24 13:30:00,162.18,162.72,162.07,162.64,9734.0,160.8606,161.3962,160.7515,161.3168,9734.0
2022-05-24 14:00:00,162.84,164.09,162.69,163.7,4714.0,161.5152,162.755,161.3664,162.3682,4714.0
2022-05-24 14:30:00,163.71,164.15,162.35,162.9,28294.0,162.3781,162.8146,161.0292,161.5747,28294.0
2022-05-24 15:00:00,162.86,164.09,162.84,164.04,31516.0,161.535,162.755,161.5152,162.7054,31516.0
2022-05-24 15:30:00,164.37,165.11,164.01,164.48,20635.0,163.0328,163.7667,162.6757,163.1419,20635.0
2022-05-25 09:30:00,164.38,166.0,163.44,165.43,3354.0,163.0427,164.6495,162.1103,164.0841,3354.0
2022-05-25 10:00:00,165.52,167.5,165.51,167.37,5995.0,164.1734,166.1373,164.1635,166.0084,5995.0
2022-05-25 10:30:00,167.5,168.26,167.49,168.23,7240.0,166.1373,166.8911,166.1274,166.8614,7240.0
2022-05-25 11:00:00,168.26,169.04,168.01,168.72,6101.0,166.8911,167.6648,166.6432,167.3474,6101.0
2022-05-25 11:30:00,168.38,168.38,167.45,167.62,2449.0,167.0101,167.0101,166.0877,166.2563,2449.0
2022-05-25 12:00:00,167.84,168.02,166.73,166.73,3408.0,166.4745,166.6531,165.3736,165.3736,3408.0
2022-05-25 12:30:00,167.21,167.57,166.75,166.97,4710.0,165.8497,166.2067,165.3934,165.6116,4710.0
2022-05-25 13:00:00,166.86,167.62,166.66,167.54,4429.0,165.5025,166.2563,165.3041,166.177,4429.0
2022-05-25 13:30:00,167.47,167.57,166.69,166.76,4748.0,166.1075,166.2067,165.3339,165.4033,4748.0
2022-05-25 14:00:00,166.85,167.88,166.21,167.79,7993.0,165.4926,166.5142,164.8578,166.4249,7993.0
2022-05-25 14:30:00,167.89,169.3,167.89,169.17,13301.0,166.5241,167.9227,166.5241,167.7937,13301.0
2022-05-25 15:00:00,169.54,170.11,169.53,169.98,11833.0,168.1607,168.7261,168.1508,168.5971,11833.0
2022-05-25 15:30:00,170.03,170.03,168.37,168.78,24922.0,168.6467,168.6467,167.0002,167.4069,24922.0
2022-05-26 09:30:00,170.64,172.64,170.64,171.83,3235.0,169.2518,171.2355,169.2518,170.4321,3235.0
2022-05-26 10:00:00,171.73,172.44,171.58,172.33,2217.0,170.3329,171.0371,170.1841,170.928,2217.0
2022-05-26 10:30:00,172.27,172.49,172.13,172.3,3847.0,170.8685,171.0867,170.7296,170.8982,3847.0
2022-05-26 11:00:00,172.5,172.85,172.25,172.85,3779.0,171.0966,171.4438,170.8487,171.4438,3779.0
2022-05-26 11:30:00,172.8,172.82,172.25,172.57,2400.0,171.3942,171.414,170.8487,171.1661,2400.0
2022-05-26 12:00:00,172.56,173.25,172.56,173.25,3107.0,171.1561,171.8405,171.1561,171.8405,3107.0
2022-05-26 12:30:00,173.25,173.53,173.12,173.43,1756.0,171.8405,172.1182,171.7116,172.0191,1756.0
2022-05-26 13:00:00,173.58,174.58,173.58,174.19,2359.0,172.1678,173.1597,172.1678,172.7729,2359.0
2022-05-26 13:30:00,174.39,174.84,174.21,174.84,2886.0,172.9712,173.4176,172.7927,173.4176,2886.0
2022-05-26 14:00:00,174.87,174.95,174.43,174.51,3040.0,173.4473,173.5267,173.0109,173.0903,3040.0
2022-05-26 14:30:00,174.39,174.39,174.0,174.04,1603.0,172.9712,172.9712,172.5844,172.6241,1603.0
2022-05-26 15:00:00,173.94,173.95,173.54,173.89,6282.0,172.5249,172.5348,172.1282,172.4753,6282.0
2022-05-26 15:30:00,173.9,175.29,173.87,174.96,35174.0,172.4852,173.8639,172.4555,173.5366,35174.0
2022-05-27 09:30:00,175.68,178.65,175.68,177.56,11341.0,174.2508,177.1966,174.2508,176.1155,11341.0
2022-05-27 10:00:00,177.65,178.05,177.39,177.78,5050.0,176.2047,176.6015,175.9468,176.3337,5050.0
2022-05-27 10:30:00,177.62,177.64,176.73,176.73,2038.0,176.175,176.1948,175.2922,175.2922,2038.0
2022-05-27 11:00:00,176.66,177.75,176.35,176.38,5055.0,175.2228,176.3039,174.9153,174.9451,5055.0
2022-05-27 11:30:00,176.81,177.33,176.6,177.01,3218.0,175.3716,175.8873,175.1633,175.5699,3218.0
2022-05-27 12:00:00,177.34,177.49,177.13,177.22,2483.0,175.8972,176.046,175.689,175.7782,2483.0
2022-05-27 12:30:00,177.18,177.26,176.58,177.05,2000.0,175.7385,175.8179,175.1434,175.6096,2000.0
2022-05-27 13:00:00,176.82,176.97,176.8,176.94,1600.0,175.3815,175.5303,175.3616,175.5005,1600.0
2022-05-27 13:30:00,176.86,176.89,176.49,176.73,3181.0,175.4212,175.4509,175.0542,175.2922,3181.0
2022-05-27 14:00:00,176.7,176.89,176.65,176.65,2054.0,175.2625,175.4509,175.2129,175.2129,2054.0
2022-05-27 14:30:00,176.76,176.81,176.55,176.74,1300.0,175.322,175.3716,175.1137,175.3021,1300.0
2022-05-27 15:00:00,176.71,176.85,176.5,176.81,4370.0,175.2724,175.4112,175.0641,175.3716,4370.0
2022-05-27 15:30:00,177.02,177.92,177.02,177.91,16109.0,175.5798,176.4725,175.5798,176.4626,16109.0
2022-05-31 09:30:00,175.57,175.57,171.93,173.02,12980.0,174.1416,174.1416,170.5313,171.6124,12980.0
2022-05-31 10:00:00,172.82,174.7,172.33,174.45,7726.0,171.414,173.2787,170.928,173.0308,7726.0
2022-05-31 10:30:00,174.54,175.56,174.54,174.82,5862.0,173.12,174.1317,173.12,173.3977,5862.0
2022-05-31 11:00:00,174.8,174.81,173.68,173.78,5202.0,173.3779,173.3878,172.267,172.3662,5202.0
2022-05-31 11:30:00,173.7,174.81,173.57,174.74,2439.0,172.2869,173.3878,172.1579,173.3184,2439.0
2022-05-31 12:00:00,175.29,175.29,174.25,174.52,2500.0,173.8639,173.8639,172.8324,173.1002,2500.0
2022-05-31 12:30:00,174.68,175.66,174.61,175.4,3118.0,173.2589,174.2309,173.1895,173.973,3118.0
2022-05-31 13:00:00,175.25,175.37,174.55,174.71,2968.0,173.8242,173.9433,173.1299,173.2886,2968.0
2022-05-31 13:30:00,174.61,176.54,174.55,176.54,3555.0,173.1895,175.1038,173.1299,175.1038,3555.0
2022-05-31 14:00:00,176.35,176.35,175.36,175.47,5909.0,174.9153,174.9153,173.9334,174.0425,5909.0
2022-05-31 14:30:00,175.5,176.28,175.4,175.71,12475.0,174.0722,174.8459,173.973,174.2805,12475.0
2022-05-31 15:00:00,175.69,176.08,175.36,175.49,16890.0,174.2607,174.6475,173.9334,174.0623,16890.0
2022-05-31 15:30:00,175.37,175.74,174.29,174.85,37980.0,173.9433,174.3103,172.8721,173.4275,37980.0
2022-06-01 09:30:00,175.45,176.92,173.97,174.7,5583.0,174.0226,175.4807,172.5547,173.2787,5583.0
2022-06-01 10:00:00,174.39,174.67,172.96,172.96,4300.0,172.9712,173.249,171.5529,171.5529,4300.0
2022-06-01 10:30:00,173.15,173.69,172.8,173.32,4661.0,171.7413,172.2769,171.3942,171.91,4661.0
2022-06-01 11:00:00,173.29,173.55,172.87,173.49,5337.0,171.8802,172.1381,171.4636,172.0786,5337.0
2022-06-01 11:30:00,173.22,173.22,172.02,172.41,3540.0,171.8108,171.8108,170.6205,171.0074,3540.0
2022-06-01 12:00:00,172.43,173.08,172.25,172.75,2463.0,171.0272,171.6719,170.8487,171.3446,2463.0
2022-06-01 12:30:00,172.7,173.3,172.54,173.23,4008.0,171.295,171.8901,171.1363,171.8207,4008.0
2022-06-01 13:00:00,173.28,174.6,172.98,174.27,6665.0,171.8703,173.1795,171.5727,172.8522,6665.0
2022-06-01 13:30:00,174.17,175.08,174.17,174.93,3100.0,172.753,173.6556,172.753,173.5069,3100.0
2022-06-01 14:00:00,174.84,175.55,174.36,175.41,6309.0,173.4176,174.1218,172.9415,173.9829,6309.0
2022-06-01 14:30:00,175.32,175.43,175.08,175.23,3035.0,173.8937,174.0028,173.6556,173.8044,3035.0
2022-06-01 15:00:00,175.41,176.28,175.1,175.37,9521.0,173.9829,174.8459,173.6755,173.9433,9521.0
2022-06-01 15:30:00,175.36,176.3,174.83,174.84,24403.0,173.9334,174.8657,173.4077,173.4176,24403.0
2022-06-02 09:30:00,176.1,177.3,176.1,176.64,4453.0,174.6673,175.8576,174.6673,175.2029,4453.0
2022-06-02 10:00:00,176.56,177.36,176.56,176.75,3172.0,175.1236,175.9171,175.1236,175.312,3172.0
2022-06-02 10:30:00,177.03,177.98,176.72,176.81,4608.0,175.5898,176.532,175.2823,175.3716,4608.0
2022-06-02 11:00:00,176.78,176.94,175.66,175.99,8345.0,175.3418,175.5005,174.2309,174.5582,8345.0
2022-06-02 11:30:00,175.86,176.82,175.67,176.21,5610.0,174.4293,175.3815,174.2408,174.7764,5610.0
2022-06-02 12:00:00,176.34,177.61,176.34,177.61,1700.0,174.9054,176.165,174.9054,176.165,1700.0
2022-06-02 12:30:00,177.59,177.84,177.18,177.24,2941.0,176.1452,176.3932,175.7385,175.7981,2941.0
2022-06-02 13:00:00,177.37,177.49,175.66,176.95,11651.0,175.927,176.046,174.2309,175.5104,11651.0
2022-06-02 13:30:00,177.1,177.72,176.69,177.72,4210.0,175.6592,176.2742,175.2525,176.2742,4210.0
2022-06-02 14:00:00,177.95,178.16,177.88,178.08,2694.0,176.5023,176.7106,176.4329,176.6312,2694.0
2022-06-02 14:30:00,178.15,178.29,177.98,177.98,3143.0,176.7007,176.8395,176.532,176.532,3143.0
2022-06-02 15:00:00,177.97,178.81,177.94,178.6,4897.0,176.5221,177.3553,176.4924,177.147,4897.0
2022-06-02 15:30:00,178.53,179.07,178.18,179.07,14485.0,177.0776,177.6132,176.7304,177.6132,14485.0
2022-06-03 09:30:00,177.47,179.27,177.47,178.63,5710.0,176.0262,177.8115,176.0262,177.1768,5710.0
2022-06-03 10:00:00,179.75,180.36,179.15,180.06,3601.0,178.2876,178.8927,177.6925,178.5951,3601.0
2022-06-03 10:30:00,179.98,179.98,179.26,179.48,3500.0,178.5158,178.5158,177.8016,178.0198,3500.0
2022-06-03 11:00:00,179.36,179.4,178.55,179.02,3547.0,177.9008,177.9405,177.0974,177.5636,3547.0
2022-06-03 11:30:00,178.91,179.74,178.72,179.28,2928.0,177.4545,178.2777,177.266,177.8215,2928.0
2022-06-03 12:00:00,179.04,179.86,179.01,179.59,2366.0,177.5834,178.3967,177.5537,178.1289,2366.0
2022-06-03 12:30:00,179.86,180.4,179.74,180.4,2453.0,178.3967,178.9324,178.2777,178.9324,2453.0
2022-06-03 13:00:00,180.29,180.73,180.04,180.29,1900.0,178.8232,179.2597,178.5753,178.8232,1900.0
2022-06-03 13:30:00,180.46,180.69,179.7,180.44,2768.0,178.9919,179.22,178.238,178.972,2768.0
2022-06-03 14:00:00,180.2,180.82,180.1,180.73,2235.0,178.734,179.3489,178.6348,179.2597,2235.0
2022-06-03 14:30:00,180.65,180.72,179.92,180.23,5555.0,179.1803,179.2497,178.4563,178.7637,5555.0
2022-06-03 15:00:00,180.25,180.39,179.67,180.35,5951.0,178.7836,178.9224,178.2083,178.8828,5951.0
2022-06-03 15:30:00,180.27,180.43,179.74,180.31,16705.0,178.8034,178.9621,178.2777,178.8431,16705.0
2022-06-06 09:30:00,181.0,181.9,179.96,181.41,4836.0,179.5275,180.4201,178.4959,179.9341,4836.0
2022-06-06 10:00:00,181.93,182.52,181.5,181.5,4267.0,180.4499,181.0351,180.0234,180.0234,4267.0
2022-06-06 10:30:00,181.5,182.29,181.07,181.59,5388.0,180.0234,180.807,179.5969,180.1127,5388.0
2022-06-06 11:00:00,181.73,182.23,181.3,181.66,4611.0,180.2515,180.7475,179.825,180.1821,4611.0
2022-06-06 11:30:00,181.64,181.66,181.06,181.57,4246.0,180.1623,180.1821,179.587,180.0928,4246.0
2022-06-06 12:00:00,181.65,181.84,181.15,181.74,3801.0,180.1722,180.3606,179.6762,180.2614,3801.0
2022-06-06 12:30:00,181.47,182.13,181.35,182.13,2201.0,179.9936,180.6483,179.8746,180.6483,2201.0
2022-06-06 13:00:00,182.15,182.15,181.84,182.12,2766.0,180.6681,180.6681,180.3606,180.6384,2766.0
2022-06-06 13:30:00,182.14,182.75,182.14,182.62,2409.0,180.6582,181.2632,180.6582,181.1343,2409.0
2022-06-06 14:00:00,182.54,182.96,181.93,182.05,4670.0,181.0549,181.4715,180.4499,180.5689,4670.0
2022-06-06 14:30:00,181.92,182.72,181.73,182.13,6042.0,180.44,181.2335,180.2515,180.6483,6042.0
2022-06-06 15:00:00,182.2,182.56,182.03,182.21,8169.0,180.7177,181.0748,180.5491,180.7276,8169.0
2022-06-06 15:30:00,182.19,182.5,181.8,182.12,23732.0,180.7078,181.0153,180.321,180.6384,23732.0
2022-06-07 09:30:00,180.79,181.54,179.89,180.64,4646.0,179.3192,180.0631,178.4265,179.1704,4646.0
2022-06-07 10:00:00,180.54,181.31,180.23,181.19,3432.0,179.0712,179.8349,178.7637,179.7159,3432.0
2022-06-07 10:30:00,181.39,182.26,181.38,181.79,3500.0,179.9143,180.7772,179.9044,180.311,3500.0
2022-06-07 11:00:00,181.75,183.17,181.75,183.03,10528.0,180.2714,181.6798,180.2714,181.541,10528.0
2022-06-07 11:30:00,182.95,183.16,182.77,182.91,3134.0,181.4616,181.6699,181.2831,181.4219,3134.0
2022-06-07 12:00:00,183.04,183.32,182.78,183.22,3100.0,181.5509,181.8286,181.293,181.7294,3100.0
2022-06-07 12:30:00,183.37,184.28,183.33,183.94,2495.0,181.8782,182.7808,181.8385,182.4436,2495.0
2022-06-07 13:00:00,184.06,185.08,183.97,185.08,1800.0,182.5626,183.5743,182.4733,183.5743,1800.0
2022-06-07 13:30:00,185.27,185.36,184.78,184.99,3668.0,183.7627,183.852,183.2767,183.485,3668.0
2022-06-07 14:00:00,185.0,185.68,184.68,185.24,4938.0,183.4949,184.1694,183.1775,183.733,4938.0
2022-06-07 14:30:00,185.29,186.02,185.26,186.01,5775.0,183.7826,184.5066,183.7528,184.4967,5775.0
2022-06-07 15:00:00,186.09,186.49,185.97,186.4,7845.0,184.5761,184.9728,184.457,184.8835,7845.0
2022-06-07 15:30:00,186.28,186.51,185.2,185.63,29789.0,184.7645,184.9926,183.6933,184.1198,29789.0
2022-06-08 09:30:00,183.94,184.81,183.11,183.21,9155.0,182.4436,183.3065,181.6203,181.7195,9155.0
2022-06-08 10:00:00,183.11,183.11,181.64,182.24,2126.0,181.6203,181.6203,180.1623,180.7574,2126.0
2022-06-08 10:30:00,182.24,182.24,181.33,181.68,5825.0,180.7574,180.7574,179.8548,180.2019,5825.0
2022-06-08 11:00:00,181.77,182.71,181.76,182.71,2302.0,180.2912,181.2236,180.2813,181.2236,2302.0
2022-06-08 11:30:00,182.28,182.53,181.65,181.66,2800.0,180.7971,181.045,180.1722,180.1821,2800.0
2022-06-08 12:00:00,181.68,182.07,180.59,180.61,2070.0,180.2019,180.5888,179.1208,179.1406,2070.0
2022-06-08 12:30:00,180.76,180.93,180.34,180.51,2261.0,179.2894,179.458,178.8728,179.0415,2261.0
2022-06-08 13:00:00,180.6,180.85,180.35,180.61,3648.0,179.1307,179.3787,178.8828,179.1406,3648.0
2022-06-08 13:30:00,180.42,180.48,179.88,179.94,4215.0,178.9522,179.0117,178.4166,178.4761,4215.0
2022-06-08 14:00:00,179.95,180.51,179.86,179.87,3715.0,178.486,179.0415,178.3967,178.4067,3715.0
2022-06-08 14:30:00,179.91,179.97,179.24,179.79,4029.0,178.4463,178.5058,177.7818,178.3273,4029.0
2022-06-08 15:00:00,179.89,180.04,179.3,179.97,16388.0,178.4265,178.5753,177.8413,178.5058,16388.0
2022-06-08 15:30:00,179.98,180.27,179.05,179.2,30600.0,178.5158,178.8034,177.5933,177.7421,30600.0
2022-06-09 09:30:00,178.94,179.71,178.39,178.87,6464.0,177.4842,178.248,176.9387,177.4148,6464.0
2022-06-09 10:00:00,178.94,179.04,178.11,178.92,3952.0,177.4842,177.5834,176.661,177.4644,3952.0
2022-06-09 10:30:00,179.31,179.56,178.46,178.76,4221.0,177.8512,178.0992,177.0081,177.3057,4221.0
2022-06-09 11:00:00,178.68,178.68,178.06,178.23,5876.0,177.2263,177.2263,176.6114,176.78,5876.0
2022-06-09 11:30:00,178.24,179.0,178.23,178.66,5507.0,176.7899,177.5437,176.78,177.2065,5507.0
2022-06-09 12:00:00,178.73,178.97,178.26,178.6,5048.0,177.2759,177.514,176.8098,177.147,5048.0
2022-06-09 12:30:00,178.37,179.03,178.29,179.03,6515.0,176.9189,177.5735,176.8395,177.5735,6515.0
2022-06-09 13:00:00,179.24,179.36,178.45,178.5,7951.0,177.7818,177.9008,176.9982,177.0478,7951.0
2022-06-09 13:30:00,178.45,179.01,178.23,179.01,5705.0,176.9982,177.5537,176.78,177.5537,5705.0
2022-06-09 14:00:00,179.09,180.09,179.03,179.53,8000.0,177.633,178.6249,177.5735,178.0694,8000.0
2022-06-09 14:30:00,179.29,179.39,178.77,179.37,3792.0,177.8314,177.9306,177.3156,177.9107,3792.0
2022-06-09 15:00:00,179.0,179.14,178.16,178.79,5386.0,177.5437,177.6826,176.7106,177.3354,5386.0
2022-06-09 15:30:00,178.6,178.97,177.84,178.0,14533.0,177.147,177.514,176.3932,176.5519,14533.0
2022-06-10 09:30:00,175.25,176.45,174.1,175.29,3690.0,173.8242,175.0145,172.6836,173.8639,3690.0
2022-06-10 10:00:00,175.02,175.02,173.72,173.72,1374.0,173.5961,173.5961,172.3067,172.3067,1374.0
2022-06-10 10:30:00,173.98,175.3,173.98,174.28,1277.0,172.5646,173.8738,172.5646,172.8621,1277.0
2022-06-10 11:00:00,174.07,174.52,173.86,173.86,1246.0,172.6538,173.1002,172.4456,172.4456,1246.0
2022-06-10 11:30:00,173.96,174.05,173.29,173.97,2200.0,172.5447,172.634,171.8802,172.5547,2200.0
2022-06-10 12:00:00,174.24,174.27,173.43,173.65,1410.0,172.8225,172.8522,172.0191,172.2373,1410.0
2022-06-10 12:30:00,173.93,174.06,173.34,173.64,1600.0,172.515,172.6439,171.9298,172.2273,1600.0
2022-06-10 13:00:00,173.52,174.69,173.19,174.69,2199.0,172.1083,173.2688,171.781,173.2688,2199.0
2022-06-10 13:30:00,174.71,175.02,174.13,174.15,2689.0,173.2886,173.5961,172.7134,172.7332,2689.0
2022-06-10 14:00:00,174.02,175.15,174.0,174.89,4800.0,172.6043,173.7251,172.5844,173.4672,4800.0
2022-06-10 14:30:00,174.86,174.93,174.0,174.4,4282.0,173.4374,173.5069,172.5844,172.9812,4282.0
2022-06-10 15:00:00,174.39,174.83,173.7,174.66,5969.0,172.9712,173.4077,172.2869,173.239,5969.0
2022-06-10 15:30:00,174.3,174.37,172.84,173.0,18247.0,172.882,172.9514,171.4339,171.5926,18247.0
2022-06-13 09:30:00,168.79,169.96,168.79,169.67,7568.0,167.4168,168.5773,167.4168,168.2896,7568.0
2022-06-13 10:00:00,169.69,169.83,167.67,167.92,12779.0,168.3095,168.4483,166.3059,166.5539,12779.0
2022-06-13 10:30:00,167.98,168.0,165.13,165.13,30452.0,166.6134,166.6332,163.7866,163.7866,30452.0
2022-06-13 11:00:00,165.01,165.63,164.29,165.63,11851.0,163.6676,164.2825,162.9534,164.2825,11851.0
2022-06-13 11:30:00,165.74,167.18,165.74,166.67,3951.0,164.3916,165.8199,164.3916,165.3141,3951.0
2022-06-13 12:00:00,166.81,168.03,166.61,167.86,3191.0,165.4529,166.663,165.2545,166.4944,3191.0
2022-06-13 12:30:00,168.68,168.8,167.48,167.49,3815.0,167.3077,167.4267,166.1175,166.1274,3815.0
2022-06-13 13:00:00,167.18,167.46,166.94,167.16,4336.0,165.8199,166.0976,165.5819,165.8001,4336.0
2022-06-13 13:30:00,167.24,168.1,166.76,167.42,11382.0,165.8794,166.7324,165.4033,166.0579,11382.0
2022-06-13 14:00:00,167.23,167.36,166.59,167.29,8100.0,165.8695,165.9984,165.2347,165.929,8100.0
2022-06-13 14:30:00,167.32,168.55,167.31,167.98,6100.0,165.9588,167.1788,165.9488,166.6134,6100.0
2022-06-13 15:00:00,167.86,168.14,166.87,166.87,9162.0,166.4944,166.7721,165.5124,165.5124,9162.0
2022-06-13 15:30:00,166.77,167.42,165.78,166.44,37180.0,165.4132,166.0579,164.4313,165.0859,37180.0
2022-06-14 09:30:00,167.0,168.23,166.2,167.12,6904.0,165.6414,166.8614,164.8479,165.7604,6904.0
2022-06-14 10:00:00,167.77,168.2,165.77,165.77,4176.0,166.4051,166.8316,164.4214,164.4214,4176.0
2022-06-14 10:30:00,165.62,166.65,165.44,165.84,5982.0,164.2726,165.2942,164.0941,164.4908,5982.0
2022-06-14 11:00:00,165.82,166.45,164.53,164.92,7417.0,164.471,165.0958,163.1915,163.5783,7417.0
2022-06-14 11:30:00,164.78,165.69,164.72,165.69,3587.0,163.4394,164.342,163.3799,164.342,3587.0
2022-06-14 12:00:00,165.68,165.68,164.42,164.7,4503.0,164.3321,164.3321,163.0824,163.3601,4503.0
2022-06-14 12:30:00,164.66,165.33,164.53,165.21,4998.0,163.3204,163.985,163.1915,163.8659,4998.0
2022-06-14 13:00:00,165.28,166.93,164.92,166.24,8491.0,163.9354,165.5719,163.5783,164.8875,8491.0
2022-06-14 13:30:00,166.23,166.73,165.5,166.6,11424.0,164.8776,165.3736,164.1536,165.2446,11424.0
2022-06-14 14:00:00,166.67,167.51,166.67,167.5,11510.0,165.3141,166.1472,165.3141,166.1373,11510.0
2022-06-14 14:30:00,167.46,167.57,166.91,167.36,15736.0,166.0976,166.2067,165.5521,165.9984,15736.0
2022-06-14 15:00:00,167.34,167.42,166.34,167.36,13632.0,165.9786,166.0579,164.9867,165.9984,13632.0
2022-06-14 15:30:00,167.36,167.5,166.75,167.24,51267.0,165.9984,166.1373,165.3934,165.8794,51267.0
2022-06-15 09:30:00,168.85,170.05,168.2,170.04,5497.0,167.4763,168.6666,166.8316,168.6566,5497.0
2022-06-15 10:00:00,169.81,170.48,169.52,169.71,7464.0,168.4285,169.0931,168.1409,168.3293,7464.0
2022-06-15 10:30:00,170.0,170.0,168.78,169.42,6942.0,168.617,168.617,167.4069,168.0417,6942.0
2022-06-15 11:00:00,169.73,169.77,168.39,169.77,8204.0,168.3492,168.3888,167.0201,168.3888,8204.0
2022-06-15 11:30:00,169.71,170.02,169.0,169.68,9769.0,168.3293,168.6368,167.6251,168.2996,9769.0
2022-06-15 12:00:00,169.67,170.06,169.54,169.87,7928.0,168.2896,168.6765,168.1607,168.488,7928.0
2022-06-15 12:30:00,169.92,170.0,168.16,168.21,7050.0,168.5376,168.617,166.7919,166.8415,7050.0
2022-06-15 13:00:00,168.14,168.92,168.14,168.9,5888.0,166.7721,167.5457,166.7721,167.5259,5888.0
2022-06-15 13:30:00,168.98,169.49,168.07,169.44,5950.0,167.6053,168.1111,166.7027,168.0615,5950.0
2022-06-15 14:00:00,169.38,169.53,167.7,167.95,9945.0,168.002,168.1508,166.3357,166.5836,9945.0
2022-06-15 14:30:00,167.87,171.13,167.16,169.45,15048.0,166.5043,169.7378,165.8001,168.0714,15048.0
2022-06-15 15:00:00,169.4,170.82,169.03,170.81,13211.0,168.0218,169.4303,167.6549,169.4204,13211.0
2022-06-15 15:30:00,170.81,171.4,168.57,169.15,27057.0,169.4204,170.0056,167.1986,167.7739,27057.0
2022-06-16 09:30:00,165.18,165.18,162.89,163.54,6136.0,163.8362,163.8362,161.5648,162.2095,6136.0
2022-06-16 10:00:00,163.65,164.04,162.16,163.0,18195.0,162.3186,162.7054,160.8407,161.6739,18195.0
2022-06-16 10:30:00,162.8,162.92,160.8,160.8,4985.0,161.4755,161.5946,159.4918,159.4918,4985.0
2022-06-16 11:00:00,160.85,161.9,160.63,161.7,7125.0,159.5414,160.5829,159.3232,160.3845,7125.0
2022-06-16 11:30:00,161.45,161.47,160.71,160.86,2834.0,160.1365,160.1564,159.4025,159.5513,2834.0
2022-06-16 12:00:00,160.92,161.08,159.53,160.04,8083.0,159.6108,159.7695,158.2321,158.738,8083.0
2022-06-16 12:30:00,160.14,160.14,159.31,159.69,8546.0,158.8372,158.8372,158.0139,158.3908,8546.0
2022-06-16 13:00:00,159.62,160.07,158.58,159.56,10228.0,158.3214,158.7677,157.2899,158.2619,10228.0
2022-06-16 13:30:00,159.26,159.42,158.18,158.18,7580.0,157.9643,158.123,156.8931,156.8931,7580.0
2022-06-16 14:00:00,158.11,158.35,157.25,157.41,5793.0,156.8237,157.0617,155.9707,156.1294,5793.0
2022-06-16 14:30:00,157.42,158.01,157.16,157.22,9185.0,156.1393,156.7245,155.8814,155.9409,9185.0
2022-06-16 15:00:00,157.39,158.9,157.39,158.8,9346.0,156.1095,157.6073,156.1095,157.5081,9346.0
2022-06-16 15:30:00,158.76,159.18,157.71,158.08,35735.0,157.4684,157.885,156.4269,156.7939,35735.0
2022-06-17 09:30:00,158.15,159.36,151.45,156.11,74055.0,156.8634,158.0635,150.2179,154.84,74055.0
2022-06-17 10:00:00,155.89,156.62,152.55,152.66,18632.0,154.6218,155.3458,151.3089,151.418,18632.0
2022-06-17 10:30:00,152.57,152.57,151.45,152.12,28552.0,151.3288,151.3288,150.2179,150.8824,28552.0
2022-06-17 11:00:00,152.08,153.81,151.8,153.5,25723.0,150.8427,152.5587,150.565,152.2512,25723.0
2022-06-17 11:30:00,153.5,153.82,152.38,152.67,14483.0,152.2512,152.5686,151.1403,151.4279,14483.0
2022-06-17 12:00:00,152.58,152.68,151.74,152.27,10873.0,151.3387,151.4379,150.5055,151.0312,10873.0
2022-06-17 12:30:00,152.13,152.44,151.3,152.07,14141.0,150.8923,151.1998,150.0691,150.8328,14141.0
2022-06-17 13:00:00,152.07,154.02,152.02,153.41,14648.0,150.8328,152.767,150.7832,152.1619,14648.0
2022-06-17 13:30:00,153.36,153.97,152.83,153.43,6618.0,152.1123,152.7174,151.5866,152.1818,6618.0
2022-06-17 14:00:00,153.7,154.71,153.63,154.43,8389.0,152.4496,153.4514,152.3801,153.1736,8389.0
2022-06-17 14:30:00,154.31,155.0,153.61,153.72,16484.0,153.0546,153.739,152.3603,152.4694,16484.0
2022-06-17 15:00:00,153.78,155.0,153.14,154.64,12832.0,152.5289,153.739,151.8941,153.3819,12832.0
2022-06-17 15:30:00,154.72,154.88,153.21,153.67,60866.0,153.4613,153.62,151.9636,152.4198,60866.0
2022-06-21 09:30:00,156.79,156.79,154.18,155.66,12411.0,155.5144,155.5144,152.9257,154.3936,12411.0
2022-06-21 10:00:00,155.81,157.59,155.71,157.59,13449.0,154.5424,156.3079,154.4432,156.3079,13449.0
2022-06-21 10:30:00,157.5,157.65,156.92,157.0,9449.0,156.2187,156.3674,155.6434,155.7227,9449.0
2022-06-21 11:00:00,157.01,157.14,156.23,156.81,5224.0,155.7326,155.8616,154.959,155.5343,5224.0
2022-06-21 11:30:00,156.78,157.03,156.39,156.39,4957.0,155.5045,155.7525,155.1177,155.1177,4957.0
2022-06-21 12:00:00,156.07,156.71,156.07,156.56,3061.0,154.8003,155.4351,154.8003,155.2863,3061.0
2022-06-21 12:30:00,156.81,157.0,156.55,157.0,3059.0,155.5343,155.7227,155.2764,155.7227,3059.0
2022-06-21 13:00:00,157.0,157.07,156.43,156.55,6055.0,155.7227,155.7922,155.1574,155.2764,6055.0
2022-06-21 13:30:00,156.88,156.88,156.15,156.3,2895.0,155.6037,155.6037,154.8796,155.0284,2895.0
2022-06-21 14:00:00,156.31,156.63,156.17,156.21,4946.0,155.0383,155.3557,154.8995,154.9391,4946.0
2022-06-21 14:30:00,156.33,156.62,156.03,156.5,5709.0,155.0582,155.3458,154.7606,155.2268,5709.0
2022-06-21 15:00:00,156.56,156.92,156.56,156.66,5874.0,155.2863,155.6434,155.2863,155.3855,5874.0
2022-06-21 15:30:00,156.7,156.7,155.07,155.36,40840.0,155.4252,155.4252,153.8084,154.0961,40840.0
2022-06-22 09:30:00,152.47,153.54,151.71,151.87,13979.0,151.2296,152.2909,150.4758,150.6345,13979.0
2022-06-22 10:00:00,151.88,154.43,151.2,154.4,22176.0,150.6444,153.1736,149.9699,153.1439,22176.0
2022-06-22 10:30:00,154.55,154.55,153.3,153.3,14059.0,153.2927,153.2927,152.0528,152.0528,14059.0
2022-06-22 11:00:00,153.36,153.55,152.88,153.45,8626.0,152.1123,152.3008,151.6362,152.2016,8626.0
2022-06-22 11:30:00,154.0,154.22,152.79,153.09,7795.0,152.7471,152.9653,151.547,151.8445,7795.0
2022-06-22 12:00:00,153.68,154.07,153.4,153.71,9775.0,152.4297,152.8166,152.152,152.4595,9775.0
2022-06-22 12:30:00,153.7,154.01,153.57,153.72,11073.0,152.4496,152.757,152.3206,152.4694,11073.0
2022-06-22 13:00:00,154.01,154.12,153.63,153.89,17858.0,152.757,152.8662,152.3801,152.638,17858.0
2022-06-22 13:30:00,153.87,153.87,153.43,153.58,6860.0,152.6182,152.6182,152.1818,152.3305,6860.0
2022-06-22 14:00:00,153.73,154.32,153.54,154.19,12314.0,152.4793,153.0645,152.2909,152.9356,12314.0
2022-06-22 14:30:00,154.16,154.63,153.73,154.2,7406.0,152.9058,153.372,152.4793,152.9455,7406.0
2022-06-22 15:00:00,154.06,154.85,154.06,154.66,9312.0,152.8066,153.5902,152.8066,153.4018,9312.0
2022-06-22 15:30:00,154.64,155.31,154.53,155.12,35970.0,153.3819,154.0465,153.2728,153.858,35970.0
2022-06-23 09:30:00,149.78,149.79,145.69,146.32,70726.0,148.5615,148.5714,144.5047,145.1296,70726.0
2022-06-23 10:00:00,146.14,146.61,145.59,146.0,61540.0,144.9511,145.4173,144.4055,144.8122,61540.0
2022-06-23 10:30:00,146.0,146.59,145.0,146.0,49196.0,144.8122,145.3974,143.8203,144.8122,49196.0
2022-06-23 11:00:00,145.86,145.89,144.4,144.43,19886.0,144.6734,144.7031,143.2252,143.255,19886.0
2022-06-23 11:30:00,144.02,144.45,143.36,143.58,9662.0,142.8483,143.2748,142.1937,142.4119,9662.0
2022-06-23 12:00:00,143.51,144.89,142.71,144.64,30614.0,142.3425,143.7112,141.549,143.4633,30614.0
2022-06-23 12:30:00,144.65,145.73,144.27,144.28,55652.0,143.4732,144.5444,143.0963,143.1062,55652.0
2022-06-23 13:00:00,144.18,145.68,144.0,144.86,21329.0,143.007,144.4948,142.8285,143.6815,21329.0
2022-06-23 13:30:00,144.69,145.22,144.26,144.48,13386.0,143.5129,144.0386,143.0864,143.3046,13386.0
2022-06-23 14:00:00,144.45,146.05,144.25,146.05,38666.0,143.2748,144.8618,143.0765,144.8618,38666.0
2022-06-23 14:30:00,146.09,147.24,146.04,146.95,48999.0,144.9015,146.0421,144.8519,145.7545,48999.0
2022-06-23 15:00:00,146.93,147.93,146.5,147.07,63062.0,145.7346,146.7265,145.3081,145.8735,63062.0
2022-06-23 15:30:00,146.95,147.17,146.27,146.36,68645.0,145.7545,145.9727,145.08,145.1693,68645.0
2022-06-24 09:30:00,148.94,151.34,148.46,151.34,25309.0,147.7283,150.1088,147.2522,150.1088,25309.0
2022-06-24 10:00:00,151.62,153.76,151.61,153.36,30325.0,150.3865,152.5091,150.3766,152.1123,30325.0
2022-06-24 10:30:00,153.49,154.7,153.13,153.83,17332.0,152.2413,153.4414,151.8842,152.5785,17332.0
2022-06-24 11:00:00,153.96,154.79,153.93,154.53,18997.0,152.7075,153.5307,152.6777,153.2728,18997.0
2022-06-24 11:30:00,154.6,155.55,154.38,155.06,19709.0,153.3422,154.2845,153.124,153.7985,19709.0
2022-06-24 12:00:00,155.06,155.16,154.72,154.91,10714.0,153.7985,153.8977,153.4613,153.6497,10714.0
2022-06-24 12:30:00,155.0,155.06,154.56,154.83,15661.0,153.739,153.7985,153.3026,153.5704,15661.0
2022-06-24 13:00:00,154.83,155.07,154.71,155.03,18532.0,153.5704,153.8084,153.4514,153.7687,18532.0
2022-06-24 13:30:00,155.03,155.1,153.94,153.94,37526.0,153.7687,153.8382,152.6876,152.6876,37526.0
2022-06-24 14:00:00,154.01,154.19,153.6,154.0,13704.0,152.757,152.9356,152.3504,152.7471,13704.0
2022-06-24 14:30:00,153.88,154.14,153.76,154.02,9548.0,152.6281,152.886,152.5091,152.767,9548.0
2022-06-24 15:00:00,154.0,154.17,153.78,153.96,19257.0,152.7471,152.9157,152.5289,152.7075,19257.0
2022-06-24 15:30:00,153.92,154.75,153.68,154.61,82967.0,152.6678,153.491,152.4297,153.3522,82967.0
2022-06-27 09:30:00,155.95,159.6,155.13,158.85,23203.0,154.6813,158.3016,153.8679,157.5577,23203.0
2022-06-27 10:00:00,159.15,159.24,155.96,156.78,19240.0,157.8552,157.9445,154.6912,155.5045,19240.0
2022-06-27 10:30:00,156.64,157.64,156.56,157.11,12868.0,155.3657,156.3575,155.2863,155.8318,12868.0
2022-06-27 11:00:00,157.11,158.03,156.88,157.68,22267.0,155.8318,156.7443,155.6037,156.3972,22267.0
2022-06-27 11:30:00,157.71,158.06,156.94,157.14,21959.0,156.4269,156.7741,155.6632,155.8616,21959.0
2022-06-27 12:00:00,157.24,157.34,156.51,157.0,7628.0,155.9608,156.06,155.2367,155.7227,7628.0
2022-06-27 12:30:00,157.03,157.19,156.62,156.93,8668.0,155.7525,155.9112,155.3458,155.6533,8668.0
2022-06-27 13:00:00,157.12,157.35,156.76,157.05,7225.0,155.8417,156.0699,155.4847,155.7723,7225.0
2022-06-27 13:30:00,157.07,157.25,156.71,157.15,7441.0,155.7922,155.9707,155.4351,155.8715,7441.0
2022-06-27 14:00:00,157.17,157.27,156.73,157.02,9478.0,155.8913,155.9905,155.4549,155.7426,9478.0
2022-06-27 14:30:00,157.04,157.37,156.78,156.78,9543.0,155.7624,156.0897,155.5045,155.5045,9543.0
2022-06-27 15:00:00,156.69,157.17,156.36,156.97,11523.0,155.4152,155.8913,155.0879,155.693,11523.0
2022-06-27 15:30:00,156.89,157.16,156.34,156.98,62665.0,155.6136,155.8814,155.0681,155.7029,62665.0
2022-06-28 09:30:00,157.61,159.45,157.61,158.55,10830.0,156.3278,158.1528,156.3278,157.2601,10830.0
2022-06-28 10:00:00,158.61,158.67,157.75,157.81,8175.0,157.3196,157.3791,156.4666,156.5261,8175.0
2022-06-28 10:30:00,157.64,158.45,157.13,158.45,5805.0,156.3575,157.1609,155.8517,157.1609,5805.0
2022-06-28 11:00:00,158.23,158.51,155.99,156.17,9651.0,156.9427,157.2204,154.7209,154.8995,9651.0
2022-06-28 11:30:00,156.5,156.65,155.49,155.49,21295.0,155.2268,155.3756,154.225,154.225,21295.0
2022-06-28 12:00:00,155.46,155.74,155.29,155.62,8521.0,154.1953,154.473,154.0266,154.3539,8521.0
2022-06-28 12:30:00,155.6,156.05,155.35,155.77,8101.0,154.3341,154.7805,154.0861,154.5027,8101.0
2022-06-28 13:00:00,155.46,155.68,154.61,155.18,9125.0,154.1953,154.4135,153.3522,153.9175,9125.0
2022-06-28 13:30:00,155.28,155.59,155.05,155.45,7574.0,154.0167,154.3242,153.7886,154.1853,7574.0
2022-06-28 14:00:00,155.25,155.87,154.99,155.59,7101.0,153.987,154.6019,153.7291,154.3242,7101.0
2022-06-28 14:30:00,155.32,156.22,155.01,155.37,21853.0,154.0564,154.9491,153.7489,154.106,21853.0
2022-06-28 15:00:00,155.17,155.47,154.6,155.22,27708.0,153.9076,154.2052,153.3422,153.9572,27708.0
2022-06-28 15:30:00,155.06,155.54,154.19,154.34,61346.0,153.7985,154.2746,152.9356,153.0844,61346.0
2022-06-29 09:30:00,154.08,154.72,151.3,152.97,31988.0,152.8265,153.4613,150.0691,151.7255,31988.0
2022-06-29 10:00:00,152.97,153.97,152.24,153.53,19982.0,151.7255,152.7174,151.0014,152.281,19982.0
2022-06-29 10:30:00,153.63,153.82,152.91,153.07,12950.0,152.3801,152.5686,151.666,151.8247,12950.0
2022-06-29 11:00:00,153.0,153.18,152.63,152.97,10330.0,151.7553,151.9338,151.3883,151.7255,10330.0
2022-06-29 11:30:00,152.91,154.0,152.9,153.88,11025.0,151.666,152.7471,151.6561,152.6281,11025.0
2022-06-29 12:00:00,153.83,153.99,153.38,153.38,4092.0,152.5785,152.7372,152.1322,152.1322,4092.0
2022-06-29 12:30:00,153.46,154.48,153.35,154.48,5916.0,152.2115,153.2232,152.1024,153.2232,5916.0
2022-06-29 13:00:00,154.5,154.5,153.51,153.81,8452.0,153.2431,153.2431,152.2611,152.5587,8452.0
2022-06-29 13:30:00,153.75,154.99,153.66,154.92,12560.0,152.4992,153.7291,152.4099,153.6596,12560.0
2022-06-29 14:00:00,154.97,155.75,154.95,155.03,16240.0,153.7092,154.4829,153.6894,153.7687,16240.0
2022-06-29 14:30:00,155.03,155.41,154.73,154.85,16638.0,153.7687,154.1457,153.4712,153.5902,16638.0
2022-06-29 15:00:00,154.75,155.74,154.72,155.72,8716.0,153.491,154.473,153.4613,154.4531,8716.0
2022-06-29 15:30:00,155.83,156.21,155.16,155.71,50281.0,154.5622,154.9391,153.8977,154.4432,50281.0
2022-06-30 09:30:00,161.7,161.87,153.94,156.74,143349.0,160.3845,160.5531,152.6876,155.4648,143349.0
2022-06-30 10:00:00,156.49,157.56,154.37,154.91,58218.0,155.2169,156.2782,153.1141,153.6497,58218.0
2022-06-30 10:30:00,155.03,156.41,154.78,156.24,34189.0,153.7687,155.1375,153.5208,154.9689,34189.0
2022-06-30 11:00:00,156.24,156.71,155.37,155.73,36193.0,154.9689,155.4351,154.106,154.4631,36193.0
2022-06-30 11:30:00,155.57,156.05,155.08,155.73,15582.0,154.3044,154.7805,153.8183,154.4631,15582.0
2022-06-30 12:00:00,155.58,156.76,154.86,156.62,16840.0,154.3143,155.4847,153.6001,155.3458,16840.0
2022-06-30 12:30:00,156.73,157.57,156.39,157.26,15521.0,155.4549,156.2881,155.1177,155.9806,15521.0
2022-06-30 13:00:00,157.21,157.56,156.38,157.25,13867.0,155.931,156.2782,155.1078,155.9707,13867.0
2022-06-30 13:30:00,157.38,158.41,157.38,157.86,21145.0,156.0996,157.1213,156.0996,156.5757,21145.0
2022-06-30 14:00:00,157.9,157.91,156.99,157.27,19198.0,156.6154,156.6253,155.7128,155.9905,19198.0
2022-06-30 14:30:00,157.24,157.57,156.74,156.77,18557.0,155.9608,156.2881,155.4648,155.4946,18557.0
2022-06-30 15:00:00,156.76,156.93,155.33,156.16,22100.0,155.4847,155.6533,154.0663,154.8896,22100.0
2022-06-30 15:30:00,156.14,156.26,153.04,153.99,85778.0,154.8697,154.9887,151.7949,152.7372,85778.0
2022-07-01 09:30:00,154.65,158.37,153.77,157.83,24033.0,153.3918,157.0816,152.519,156.546,24033.0
2022-07-01 10:00:00,157.97,158.26,154.59,154.74,9108.0,156.6848,156.9725,153.3323,153.4811,9108.0
2022-07-01 10:30:00,154.32,154.49,153.31,153.73,6010.0,153.0645,153.2331,152.0627,152.4793,6010.0
2022-07-01 11:00:00,153.52,155.14,153.44,154.56,7030.0,152.271,153.8779,152.1917,153.3026,7030.0
2022-07-01 11:30:00,154.67,155.13,154.19,154.4,4701.0,153.4117,153.8679,152.9356,153.1439,4701.0
2022-07-01 12:00:00,154.35,156.11,154.17,156.1,6810.0,153.0943,154.84,152.9157,154.83,6810.0
2022-07-01 12:30:00,156.22,156.77,155.31,155.36,9417.0,154.9491,155.4946,154.0465,154.0961,9417.0
2022-07-01 13:00:00,155.4,156.57,155.4,156.53,7370.0,154.1357,155.2962,154.1357,155.2565,7370.0
2022-07-01 13:30:00,156.54,157.36,156.54,157.19,11227.0,155.2665,156.0798,155.2665,155.9112,11227.0
2022-07-01 14:00:00,157.42,157.84,156.93,157.22,6674.0,156.1393,156.5559,155.6533,155.9409,6674.0
2022-07-01 14:30:00,157.46,157.46,156.66,156.86,13639.0,156.179,156.179,155.3855,155.5839,13639.0
2022-07-01 15:00:00,156.97,157.5,156.79,157.5,9810.0,155.693,156.2187,155.5144,156.2187,9810.0
2022-07-01 15:30:00,157.47,157.97,157.06,157.84,48182.0,156.1889,156.6848,155.7822,156.5559,48182.0
2022-07-05 09:30:00,155.3,156.04,152.63,152.81,12777.0,154.0366,154.7705,151.3883,151.5668,12777.0
2022-07-05 10:00:00,152.81,153.77,152.0,152.95,15061.0,151.5668,152.519,150.7634,151.7057,15061.0
2022-07-05 10:30:00,152.7,154.03,152.28,153.21,16786.0,151.4577,152.7769,151.0411,151.9636,16786.0
2022-07-05 11:00:00,153.0,154.0,152.91,154.0,8536.0,151.7553,152.7471,151.666,152.7471,8536.0
2022-07-05 11:30:00,153.88,154.13,153.27,153.73,6002.0,152.6281,152.8761,152.0231,152.4793,6002.0
2022-07-05 12:00:00,153.75,153.85,152.51,153.6,9100.0,152.4992,152.5983,151.2693,152.3504,9100.0
2022-07-05 12:30:00,153.63,154.08,153.13,154.08,6763.0,152.3801,152.8265,151.8842,152.8265,6763.0
2022-07-05 13:00:00,153.92,155.08,153.8,155.07,10699.0,152.6678,153.8183,152.5488,153.8084,10699.0
2022-07-05 13:30:00,154.93,155.29,154.55,154.81,7601.0,153.6696,154.0266,153.2927,153.5505,7601.0
2022-07-05 14:00:00,154.93,155.32,154.82,155.05,9842.0,153.6696,154.0564,153.5605,153.7886,9842.0
2022-07-05 14:30:00,155.2,155.35,154.66,155.32,7363.0,153.9374,154.0861,153.4018,154.0564,7363.0
2022-07-05 15:00:00,155.3,155.94,154.94,155.88,9743.0,154.0366,154.6713,153.6795,154.6118,9743.0
2022-07-05 15:30:00,155.83,156.1,155.48,156.0,37370.0,154.5622,154.83,154.2151,154.7309,37370.0
2022-07-06 09:30:00,156.59,156.9,153.56,153.56,9538.0,155.3161,155.6235,152.3107,152.3107,9538.0
2022-07-06 10:00:00,153.72,154.06,153.07,154.06,7255.0,152.4694,152.8066,151.8247,152.8066,7255.0
2022-07-06 10:30:00,154.3,154.3,153.04,153.77,6885.0,153.0447,153.0447,151.7949,152.519,6885.0
2022-07-06 11:00:00,153.84,153.84,152.7,152.88,6200.0,152.5884,152.5884,151.4577,151.6362,6200.0
2022-07-06 11:30:00,152.89,153.44,152.63,153.2,8196.0,151.6462,152.1917,151.3883,151.9536,8196.0
2022-07-06 12:00:00,153.06,153.66,152.89,153.24,6212.0,151.8148,152.4099,151.6462,151.9933,6212.0
2022-07-06 12:30:00,153.36,154.57,153.16,154.56,9104.0,152.1123,153.3125,151.914,153.3026,9104.0
2022-07-06 13:00:00,154.63,155.11,154.28,154.28,8055.0,153.372,153.8481,153.0249,153.0249,8055.0
2022-07-06 13:30:00,154.16,154.68,153.48,154.68,13187.0,152.9058,153.4216,152.2314,153.4216,13187.0
2022-07-06 14:00:00,154.51,155.46,154.3,155.46,8487.0,153.253,154.1953,153.0447,154.1953,8487.0
2022-07-06 14:30:00,155.65,156.3,155.27,155.67,8004.0,154.3837,155.0284,154.0068,154.4035,8004.0
2022-07-06 15:00:00,155.58,156.59,155.38,156.47,8109.0,154.3143,155.3161,154.1159,155.197,8109.0
2022-07-06 15:30:00,156.46,156.97,155.66,156.02,28908.0,155.1871,155.693,154.3936,154.7507,28908.0
2022-07-07 09:30:00,157.37,158.95,157.37,158.42,4721.0,156.0897,157.6569,156.0897,157.1312,4721.0
2022-07-07 10:00:00,158.16,158.16,156.26,156.69,5185.0,156.8733,156.8733,154.9887,155.4152,5185.0
2022-07-07 10:30:00,157.2,157.61,156.81,157.45,4396.0,155.9211,156.3278,155.5343,156.1691,4396.0
2022-07-07 11:00:00,157.51,157.96,156.98,157.61,8028.0,156.2286,156.6749,155.7029,156.3278,8028.0
2022-07-07 11:30:00,157.61,157.78,157.41,157.42,2101.0,156.3278,156.4964,156.1294,156.1393,2101.0
2022-07-07 12:00:00,157.47,157.79,157.25,157.67,4007.0,156.1889,156.5063,155.9707,156.3873,4007.0
2022-07-07 12:30:00,157.44,157.6,156.65,156.74,9361.0,156.1591,156.3178,155.3756,155.4648,9361.0
2022-07-07 13:00:00,156.68,157.57,156.68,157.52,5800.0,155.4053,156.2881,155.4053,156.2385,5800.0
2022-07-07 13:30:00,157.45,157.93,157.24,157.9,9654.0,156.1691,156.6452,155.9608,156.6154,9654.0
2022-07-07 14:00:00,157.9,158.05,157.7,157.98,3841.0,156.6154,156.7642,156.417,156.6947,3841.0
2022-07-07 14:30:00,157.9,157.9,157.35,157.54,4662.0,156.6154,156.6154,156.0699,156.2583,4662.0
2022-07-07 15:00:00,157.56,158.16,157.22,157.99,5636.0,156.2782,156.8733,155.9409,156.7047,5636.0
2022-07-07 15:30:00,158.0,158.28,157.52,157.69,24773.0,156.7146,156.9923,156.2385,156.4071,24773.0
2022-07-08 09:30:00,157.5,157.71,155.02,155.02,2780.0,156.2187,156.4269,153.7588,153.7588,2780.0
2022-07-08 10:00:00,155.36,156.72,154.65,156.27,5971.0,154.0961,155.445,153.3918,154.9987,5971.0
2022-07-08 10:30:00,156.56,157.14,156.09,156.09,5121.0,155.2863,155.8616,154.8201,154.8201,5121.0
2022-07-08 11:00:00,156.07,157.35,155.96,157.35,5282.0,154.8003,156.0699,154.6912,156.0699,5282.0
2022-07-08 11:30:00,157.31,157.31,156.49,156.65,2793.0,156.0302,156.0302,155.2169,155.3756,2793.0
2022-07-08 12:00:00,156.77,156.77,156.2,156.2,3600.0,155.4946,155.4946,154.9292,154.9292,3600.0
2022-07-08 12:30:00,156.19,156.19,155.5,155.87,4372.0,154.9193,154.9193,154.2349,154.6019,4372.0
2022-07-08 13:00:00,155.93,156.43,155.73,156.38,4009.0,154.6614,155.1574,154.4631,155.1078,4009.0
2022-07-08 13:30:00,156.33,156.45,155.52,155.53,7406.0,155.0582,155.1772,154.2548,154.2647,7406.0
2022-07-08 14:00:00,155.5,156.18,155.41,156.18,5798.0,154.2349,154.9094,154.1457,154.9094,5798.0
2022-07-08 14:30:00,156.19,156.72,156.18,156.72,6037.0,154.9193,155.445,154.9094,155.445,6037.0
2022-07-08 15:00:00,156.77,156.95,156.03,156.03,6902.0,155.4946,155.6731,154.7606,154.7606,6902.0
2022-07-08 15:30:00,156.08,156.74,156.06,156.5,29308.0,154.8102,155.4648,154.7904,155.2268,29308.0
2022-07-11 09:30:00,154.5,156.49,154.5,156.28,4634.0,153.2431,155.2169,153.2431,155.0086,4634.0
2022-07-11 10:00:00,156.18,156.62,154.82,154.89,5836.0,154.9094,155.3458,153.5605,153.6299,5836.0
2022-07-11 10:30:00,155.02,155.86,154.88,155.28,4632.0,153.7588,154.592,153.62,154.0167,4632.0
2022-07-11 11:00:00,155.28,156.1,155.2,156.09,4048.0,154.0167,154.83,153.9374,154.8201,4048.0
2022-07-11 11:30:00,156.41,156.41,155.96,156.09,2311.0,155.1375,155.1375,154.6912,154.8201,2311.0
2022-07-11 12:00:00,155.96,156.3,155.88,156.03,1963.0,154.6912,155.0284,154.6118,154.7606,1963.0
2022-07-11 12:30:00,156.23,157.14,156.23,157.14,4776.0,154.959,155.8616,154.959,155.8616,4776.0
2022-07-11 13:00:00,157.22,157.63,157.06,157.63,5242.0,155.9409,156.3476,155.7822,156.3476,5242.0
2022-07-11 13:30:00,157.83,157.83,157.25,157.29,3057.0,156.546,156.546,155.9707,156.0104,3057.0
2022-07-11 14:00:00,157.2,157.24,156.83,156.98,2870.0,155.9211,155.9608,155.5541,155.7029,2870.0
2022-07-11 14:30:00,156.88,157.28,156.88,156.99,3508.0,155.6037,156.0004,155.6037,155.7128,3508.0
2022-07-11 15:00:00,157.01,157.83,156.98,157.83,6670.0,155.7326,156.546,155.7029,156.546,6670.0
2022-07-11 15:30:00,157.83,158.12,157.52,157.85,37746.0,156.546,156.8336,156.2385,156.5658,37746.0
2022-07-12 09:30:00,157.57,160.12,157.57,159.86,7654.0,156.2881,158.8173,156.2881,158.5595,7654.0
2022-07-12 10:00:00,159.61,159.89,158.83,159.17,4871.0,158.3115,158.5892,157.5378,157.8751,4871.0
2022-07-12 10:30:00,159.31,161.71,159.31,161.71,13776.0,158.0139,160.3944,158.0139,160.3944,13776.0
2022-07-12 11:00:00,161.76,163.21,161.73,163.15,28735.0,160.444,161.8822,160.4142,161.8227,28735.0
2022-07-12 11:30:00,163.24,163.54,163.03,163.03,7513.0,161.912,162.2095,161.7037,161.7037,7513.0
2022-07-12 12:00:00,163.04,163.53,162.8,163.32,6380.0,161.7136,162.1996,161.4755,161.9913,6380.0
2022-07-12 12:30:00,163.44,163.59,162.6,162.95,2787.0,162.1103,162.2591,161.2772,161.6243,2787.0
2022-07-12 13:00:00,163.09,163.09,162.26,162.4,2599.0,161.7632,161.7632,160.9399,161.0788,2599.0
2022-07-12 13:30:00,162.38,163.28,162.38,163.09,4720.0,161.059,161.9516,161.059,161.7632,4720.0
2022-07-12 14:00:00,163.2,163.51,162.2,162.4,18093.0,161.8723,162.1798,160.8804,161.0788,18093.0
2022-07-12 14:30:00,162.43,162.43,161.41,161.41,9277.0,161.1085,161.1085,160.0968,160.0968,9277.0
2022-07-12 15:00:00,161.43,161.57,160.91,161.06,15767.0,160.1167,160.2555,159.6009,159.7497,15767.0
2022-07-12 15:30:00,161.04,161.2,160.26,160.88,36314.0,159.7299,159.8886,158.9562,159.5712,36314.0
2022-07-13 09:30:00,158.41,159.15,157.68,158.09,6491.0,157.1213,157.8552,156.3972,156.8039,6491.0
2022-07-13 10:00:00,157.64,158.77,157.53,158.77,13072.0,156.3575,157.4783,156.2484,157.4783,13072.0
2022-07-13 10:30:00,158.67,160.64,158.45,160.05,13405.0,157.3791,159.3331,157.1609,158.7479,13405.0
2022-07-13 11:00:00,160.22,160.5,159.2,159.2,3701.0,158.9165,159.1942,157.9048,157.9048,3701.0
2022-07-13 11:30:00,159.16,159.78,158.75,159.66,5127.0,157.8651,158.4801,157.4585,158.3611,5127.0
2022-07-13 12:00:00,159.83,160.19,159.72,160.03,3980.0,158.5297,158.8868,158.4206,158.7281,3980.0
2022-07-13 12:30:00,160.02,160.31,159.81,160.31,4840.0,158.7182,159.0058,158.5099,159.0058,4840.0
2022-07-13 13:00:00,160.28,160.88,160.05,160.41,3467.0,158.976,159.5712,158.7479,159.105,3467.0
2022-07-13 13:30:00,160.54,161.17,160.49,160.76,6510.0,159.2339,159.8588,159.1843,159.4521,6510.0
2022-07-13 14:00:00,160.82,160.83,159.99,160.44,5933.0,159.5116,159.5216,158.6884,159.1347,5933.0
2022-07-13 14:30:00,160.72,161.02,160.37,160.76,5894.0,159.4125,159.71,159.0653,159.4521,5894.0
2022-07-13 15:00:00,161.05,161.18,160.61,160.99,9983.0,159.7398,159.8687,159.3034,159.6803,9983.0
2022-07-13 15:30:00,161.09,161.19,160.3,160.57,29350.0,159.7794,159.8786,158.9959,159.2637,29350.0
2022-07-14 09:30:00,157.85,159.76,157.8,159.34,4477.0,156.6916,158.5876,156.642,158.1707,4477.0
2022-07-14 10:00:00,159.29,159.51,157.28,158.38,4399.0,158.1211,158.3394,156.1258,157.2177,4399.0
2022-07-14 10:30:00,158.63,159.75,158.45,159.47,11633.0,157.4659,158.5777,157.2872,158.2997,11633.0
2022-07-14 11:00:00,159.68,160.3,159.25,159.72,13021.0,158.5082,159.1236,158.0814,158.5479,13021.0
2022-07-14 11:30:00,159.89,160.99,159.77,160.76,4281.0,158.7167,159.8086,158.5975,159.5803,4281.0
2022-07-14 12:00:00,160.44,160.77,159.75,159.83,2938.0,159.2626,159.5902,158.5777,158.6571,2938.0
2022-07-14 12:30:00,159.9,160.13,159.52,159.96,1600.0,158.7266,158.9549,158.3494,158.7861,1600.0
2022-07-14 13:00:00,160.14,160.63,159.58,160.63,9247.0,158.9648,159.4512,158.4089,159.4512,9247.0
2022-07-14 13:30:00,160.56,161.11,160.09,160.71,5504.0,159.3817,159.9277,158.9152,159.5306,5504.0
2022-07-14 14:00:00,160.56,161.93,160.54,161.93,4090.0,159.3817,160.7417,159.3619,160.7417,4090.0
2022-07-14 14:30:00,161.97,161.97,160.97,161.5,6521.0,160.7814,160.7814,159.7887,160.3148,6521.0
2022-07-14 15:00:00,161.52,161.92,161.29,161.64,6731.0,160.3347,160.7318,160.1064,160.4538,6731.0
2022-07-14 15:30:00,161.54,161.96,161.13,161.87,43674.0,160.3545,160.7715,159.9476,160.6821,43674.0
2022-07-15 09:30:00,163.47,164.76,161.29,161.46,7837.0,162.2704,163.5509,160.1064,160.2751,7837.0
2022-07-15 10:00:00,162.89,163.93,162.32,163.31,4687.0,161.6946,162.727,161.1288,162.1116,4687.0
2022-07-15 10:30:00,163.68,163.69,162.79,163.63,4215.0,162.4788,162.4888,161.5954,162.4292,4215.0
2022-07-15 11:00:00,163.51,164.09,163.38,163.68,5180.0,162.3101,162.8858,162.181,162.4788,5180.0
2022-07-15 11:30:00,163.55,164.21,163.55,164.21,7249.0,162.3498,163.005,162.3498,163.005,7249.0
2022-07-15 12:00:00,163.87,164.47,163.62,164.45,5802.0,162.6674,163.263,162.4193,163.2432,5802.0
2022-07-15 12:30:00,164.58,164.84,164.49,164.68,3461.0,163.3722,163.6303,163.2829,163.4715,3461.0
2022-07-15 13:00:00,164.72,165.38,164.63,165.28,3827.0,163.5112,164.1664,163.4219,164.0671,3827.0
2022-07-15 13:30:00,165.28,165.35,164.32,164.68,3535.0,164.0671,164.1366,163.1141,163.4715,3535.0
2022-07-15 14:00:00,164.5,164.96,164.43,164.72,2679.0,163.2928,163.7494,163.2233,163.5112,2679.0
2022-07-15 14:30:00,164.81,164.82,164.41,164.41,3221.0,163.6005,163.6105,163.2035,163.2035,3221.0
2022-07-15 15:00:00,164.28,164.85,164.05,164.78,6384.0,163.0744,163.6403,162.8461,163.5708,6384.0
2022-07-15 15:30:00,164.75,164.86,163.59,164.43,34618.0,163.541,163.6502,162.3895,163.2233,34618.0
2022-07-18 09:30:00,166.41,166.68,164.79,166.05,8751.0,165.1888,165.4568,163.5807,164.8314,8751.0
2022-07-18 10:00:00,166.04,166.25,165.3,165.59,9821.0,164.8215,165.03,164.087,164.3748,9821.0
2022-07-18 10:30:00,165.63,166.93,165.63,166.77,8506.0,164.4145,165.705,164.4145,165.5462,8506.0
2022-07-18 11:00:00,166.64,166.64,165.31,165.36,6582.0,165.4171,165.4171,164.0969,164.1465,6582.0
2022-07-18 11:30:00,165.39,166.85,165.05,166.82,7236.0,164.1763,165.6256,163.8388,165.5958,7236.0
2022-07-18 12:00:00,166.77,166.77,165.96,166.13,5134.0,165.5462,165.5462,164.7421,164.9109,5134.0
2022-07-18 12:30:00,166.14,166.24,165.16,165.43,7399.0,164.9208,165.0201,163.948,164.216,7399.0
2022-07-18 13:00:00,165.5,166.24,165.48,166.23,5460.0,164.2855,165.0201,164.2656,165.0101,5460.0
2022-07-18 13:30:00,166.2,166.2,164.89,164.93,5161.0,164.9803,164.9803,163.68,163.7197,5161.0
2022-07-18 14:00:00,164.98,165.1,164.57,164.88,5965.0,163.7693,163.8884,163.3623,163.67,5965.0
2022-07-18 14:30:00,164.87,165.34,164.6,164.94,10379.0,163.6601,164.1267,163.3921,163.7296,10379.0
2022-07-18 15:00:00,165.03,165.1,164.45,164.48,13082.0,163.8189,163.8884,163.2432,163.273,13082.0
2022-07-18 15:30:00,164.53,164.62,163.75,163.92,47934.0,163.3226,163.4119,162.5483,162.7171,47934.0
2022-07-19 09:30:00,166.9,169.99,166.25,169.59,19075.0,165.6752,168.7425,165.03,168.3455,19075.0
2022-07-19 10:00:00,169.74,170.74,169.5,170.33,5418.0,168.4944,169.487,168.2561,169.08,5418.0
2022-07-19 10:30:00,170.6,170.6,169.39,169.57,3355.0,169.3481,169.3481,168.1469,168.3256,3355.0
2022-07-19 11:00:00,170.28,170.6,169.44,169.8,6045.0,169.0304,169.3481,168.1966,168.5539,6045.0
2022-07-19 11:30:00,170.01,170.14,169.33,169.72,5264.0,168.7624,168.8914,168.0874,168.4745,5264.0
2022-07-19 12:00:00,169.67,169.67,169.26,169.26,2570.0,168.4249,168.4249,168.0179,168.0179,2570.0
2022-07-19 12:30:00,169.24,170.21,169.24,170.13,2395.0,167.998,168.9609,167.998,168.8815,2395.0
2022-07-19 13:00:00,170.24,170.32,169.57,169.7,3135.0,168.9907,169.0701,168.3256,168.4547,3135.0
2022-07-19 13:30:00,169.84,170.5,169.82,170.34,4753.0,168.5936,169.2488,168.5738,169.09,4753.0
2022-07-19 14:00:00,170.78,170.98,170.32,170.32,4007.0,169.5267,169.7253,169.0701,169.0701,4007.0
2022-07-19 14:30:00,170.41,171.46,170.41,171.18,5486.0,169.1595,170.2017,169.1595,169.9238,5486.0
2022-07-19 15:00:00,171.36,171.67,171.26,171.41,5269.0,170.1025,170.4102,170.0032,170.1521,5269.0
2022-07-19 15:30:00,171.41,172.7,171.04,172.35,44840.0,170.1521,171.4326,169.7848,171.0852,44840.0
2022-07-20 09:30:00,172.39,172.39,168.88,169.86,19164.0,171.1249,171.1249,167.6407,168.6135,19164.0
2022-07-20 10:00:00,170.44,172.3,170.26,171.95,6648.0,169.1892,171.0356,169.0106,170.6882,6648.0
2022-07-20 10:30:00,172.02,173.35,172.01,173.21,5258.0,170.7576,172.0779,170.7477,171.9389,5258.0
2022-07-20 11:00:00,173.09,173.31,172.58,172.95,2900.0,171.8198,172.0382,171.3135,171.6808,2900.0
2022-07-20 11:30:00,172.93,173.32,172.64,172.86,3097.0,171.661,172.0481,171.3731,171.5915,3097.0
2022-07-20 12:00:00,173.06,173.79,172.86,173.23,3000.0,171.79,172.5146,171.5915,171.9588,3000.0
2022-07-20 12:30:00,173.22,173.51,172.79,173.17,6805.0,171.9488,172.2367,171.522,171.8992,6805.0
2022-07-20 13:00:00,173.09,173.44,172.74,173.44,3538.0,171.8198,172.1672,171.4724,172.1672,3538.0
2022-07-20 13:30:00,173.53,173.6,173.07,173.4,11704.0,172.2566,172.326,171.7999,172.1275,11704.0
2022-07-20 14:00:00,173.5,174.32,173.5,174.32,3420.0,172.2268,173.0408,172.2268,173.0408,3420.0
2022-07-20 14:30:00,174.32,174.73,173.91,174.64,6350.0,173.0408,173.4478,172.6338,173.3584,6350.0
2022-07-20 15:00:00,174.59,175.18,174.59,175.13,4827.0,173.3088,173.8944,173.3088,173.8448,4827.0
2022-07-20 15:30:00,175.15,175.24,174.57,175.08,39242.0,173.8647,173.954,173.2889,173.7952,39242.0
2022-07-21 09:30:00,174.91,175.9,173.48,175.56,9172.0,173.6264,174.6092,172.2069,174.2717,9172.0
2022-07-21 10:00:00,175.45,175.45,174.0,174.0,12584.0,174.1625,174.1625,172.7231,172.7231,12584.0
2022-07-21 10:30:00,174.14,176.14,173.66,175.8,7227.0,172.8621,174.8474,172.3856,174.5099,7227.0
2022-07-21 11:00:00,175.69,175.69,174.68,174.84,5651.0,174.4007,174.4007,173.3981,173.5569,5651.0
2022-07-21 11:30:00,175.02,175.49,174.93,175.0,5597.0,173.7356,174.2022,173.6463,173.7158,5597.0
2022-07-21 12:00:00,174.96,175.98,174.96,175.92,4428.0,173.6761,174.6886,173.6761,174.629,4428.0
2022-07-21 12:30:00,176.03,176.07,175.68,175.68,3068.0,174.7382,174.7779,174.3908,174.3908,3068.0
2022-07-21 13:00:00,175.58,175.99,175.41,175.99,6824.0,174.2915,174.6985,174.1228,174.6985,6824.0
2022-07-21 13:30:00,175.83,175.98,175.44,175.81,4309.0,174.5397,174.6886,174.1525,174.5198,4309.0
2022-07-21 14:00:00,175.79,176.19,175.78,176.01,4299.0,174.5,174.897,174.49,174.7184,4299.0
2022-07-21 14:30:00,176.01,176.01,175.3,175.5,8696.0,174.7184,174.7184,174.0136,174.2121,8696.0
2022-07-21 15:00:00,175.55,176.26,175.55,176.21,5514.0,174.2617,174.9665,174.2617,174.9169,5514.0
2022-07-21 15:30:00,176.2,176.77,175.77,176.71,23618.0,174.907,175.4728,174.4801,175.4132,23618.0
2022-07-22 09:30:00,177.76,177.98,175.49,175.95,6342.0,176.4555,176.6739,174.2022,174.6588,6342.0
2022-07-22 10:00:00,175.82,176.23,175.48,175.94,6360.0,174.5298,174.9367,174.1922,174.6489,6360.0
2022-07-22 10:30:00,175.7,176.75,175.65,176.46,5055.0,174.4106,175.4529,174.361,175.1651,5055.0
2022-07-22 11:00:00,176.34,177.31,176.04,177.09,4052.0,175.0459,176.0088,174.7481,175.7904,4052.0
2022-07-22 11:30:00,177.01,177.01,176.51,176.68,3450.0,175.711,175.711,175.2147,175.3834,3450.0
2022-07-22 12:00:00,176.63,176.63,176.04,176.36,3838.0,175.3338,175.3338,174.7481,175.0658,3838.0
2022-07-22 12:30:00,176.5,177.67,176.49,177.39,10285.0,175.2048,176.3662,175.1948,176.0882,10285.0
2022-07-22 13:00:00,177.37,177.4,175.9,176.11,8009.0,176.0684,176.0982,174.6092,174.8176,8009.0
2022-07-22 13:30:00,175.95,176.4,175.74,176.26,7112.0,174.6588,175.1055,174.4503,174.9665,7112.0
2022-07-22 14:00:00,176.25,176.46,176.17,176.26,7309.0,174.9566,175.1651,174.8772,174.9665,7309.0
2022-07-22 14:30:00,176.13,176.43,175.92,176.17,3894.0,174.8375,175.1353,174.629,174.8772,3894.0
2022-07-22 15:00:00,176.1,176.51,175.87,176.4,6120.0,174.8077,175.2147,174.5794,175.1055,6120.0
2022-07-22 15:30:00,176.42,176.46,175.81,176.19,20614.0,175.1253,175.1651,174.5198,174.897,20614.0
2022-07-25 09:30:00,176.34,176.34,174.5,175.39,9980.0,175.0459,175.0459,173.2194,174.1029,9980.0
2022-07-25 10:00:00,175.33,175.54,174.12,174.45,14291.0,174.0433,174.2518,172.8422,173.1698,14291.0
2022-07-25 10:30:00,174.47,175.01,174.41,174.56,11943.0,173.1897,173.7257,173.1301,173.279,11943.0
2022-07-25 11:00:00,174.51,174.87,174.36,174.8,4110.0,173.2294,173.5867,173.0805,173.5172,4110.0
2022-07-25 11:30:00,174.97,175.2,174.5,174.66,5882.0,173.686,173.9143,173.2194,173.3783,5882.0
2022-07-25 12:00:00,174.62,174.95,174.53,174.73,29104.0,173.3386,173.6661,173.2492,173.4478,29104.0
2022-07-25 12:30:00,174.98,175.38,174.93,175.27,3555.0,173.6959,174.093,173.6463,173.9838,3555.0
2022-07-25 13:00:00,175.2,175.43,174.74,174.77,6332.0,173.9143,174.1426,173.4577,173.4875,6332.0
2022-07-25 13:30:00,174.77,174.93,174.61,174.76,5434.0,173.4875,173.6463,173.3286,173.4775,5434.0
2022-07-25 14:00:00,174.76,174.99,174.65,174.95,5080.0,173.4775,173.7058,173.3683,173.6661,5080.0
2022-07-25 14:30:00,174.96,174.97,174.68,174.73,6035.0,173.6761,173.686,173.3981,173.4478,6035.0
2022-07-25 15:00:00,174.8,175.34,174.28,175.1,36379.0,173.5172,174.0533,173.0011,173.815,36379.0
2022-07-25 15:30:00,175.0,175.97,174.88,175.6,24347.0,173.7158,174.6787,173.5967,174.3114,24347.0
2022-07-26 09:30:00,176.18,176.18,174.62,174.8,6786.0,174.8871,174.8871,173.3386,173.5172,6786.0
2022-07-26 10:00:00,174.72,175.66,174.27,174.66,7118.0,173.4378,174.3709,172.9911,173.3783,7118.0
2022-07-26 10:30:00,174.66,176.3,174.29,176.3,15969.0,173.3783,175.0062,173.011,175.0062,15969.0
2022-07-26 11:00:00,176.3,176.78,175.66,175.67,8570.0,175.0062,175.4827,174.3709,174.3809,8570.0
2022-07-26 11:30:00,175.52,175.7,174.54,174.55,4034.0,174.232,174.4106,173.2591,173.2691,4034.0
2022-07-26 12:00:00,174.51,175.05,174.29,174.87,3610.0,173.2294,173.7654,173.011,173.5867,3610.0
2022-07-26 12:30:00,174.92,174.92,174.44,174.81,1800.0,173.6364,173.6364,173.1599,173.5272,1800.0
2022-07-26 13:00:00,174.81,175.2,174.68,175.16,2158.0,173.5272,173.9143,173.3981,173.8746,2158.0
2022-07-26 13:30:00,175.07,175.6,174.86,175.5,4035.0,173.7853,174.3114,173.5768,174.2121,4035.0
2022-07-26 14:00:00,175.66,175.72,174.87,174.88,5053.0,174.3709,174.4305,173.5867,173.5967,5053.0
2022-07-26 14:30:00,174.76,175.03,174.57,174.76,5921.0,173.4775,173.7456,173.2889,173.4775,5921.0
2022-07-26 15:00:00,174.86,175.2,174.6,174.79,43144.0,173.5768,173.9143,173.3187,173.5073,43144.0
2022-07-26 15:30:00,174.65,174.87,174.04,174.31,88401.0,173.3683,173.5867,172.7628,173.0308,88401.0
2022-07-27 09:30:00,174.64,174.77,173.98,174.14,6366.0,173.3584,173.4875,172.7033,172.8621,6366.0
2022-07-27 10:00:00,174.06,174.46,173.71,174.46,2708.0,172.7827,173.1797,172.4352,173.1797,2708.0
2022-07-27 10:30:00,174.6,174.62,173.47,173.49,25858.0,173.3187,173.3386,172.197,172.2169,25858.0
2022-07-27 11:00:00,173.71,173.75,172.77,173.37,7690.0,172.4352,172.4749,171.5021,172.0977,7690.0
2022-07-27 11:30:00,173.63,173.64,172.6,172.83,7026.0,172.3558,172.3658,171.3334,171.5617,7026.0
2022-07-27 12:00:00,172.73,172.94,172.4,172.69,8180.0,171.4624,171.6709,171.1349,171.4227,8180.0
2022-07-27 12:30:00,172.78,172.92,172.61,172.62,4753.0,171.5121,171.651,171.3433,171.3532,4753.0
2022-07-27 13:00:00,172.64,172.66,171.06,171.27,9939.0,171.3731,171.3929,169.8047,170.0131,9939.0
2022-07-27 13:30:00,171.36,171.43,170.68,170.9,11774.0,170.1025,170.172,169.4275,169.6459,11774.0
2022-07-27 14:00:00,171.04,171.15,170.17,170.55,9272.0,169.7848,169.894,168.9212,169.2984,9272.0
2022-07-27 14:30:00,170.55,171.04,170.01,170.55,50540.0,169.2984,169.7848,168.7624,169.2984,50540.0
2022-07-27 15:00:00,170.64,172.15,170.64,171.65,59991.0,169.3878,170.8867,169.3878,170.3904,59991.0
2022-07-27 15:30:00,171.67,172.56,171.07,171.21,116649.0,170.4102,171.2937,169.8146,169.9536,116649.0
2022-07-28 09:30:00,173.91,175.92,173.69,174.88,15648.0,172.6338,174.629,172.4154,173.5967,15648.0
2022-07-28 10:00:00,174.88,175.31,172.86,173.16,8820.0,173.5967,174.0235,171.5915,171.8893,8820.0
2022-07-28 10:30:00,173.09,174.78,172.86,174.2,14000.0,171.8198,173.4974,171.5915,172.9216,14000.0
2022-07-28 11:00:00,174.26,174.38,173.38,174.09,6209.0,172.9812,173.1003,172.1077,172.8124,6209.0
2022-07-28 11:30:00,174.09,174.64,173.72,174.24,7384.0,172.8124,173.3584,172.4452,172.9613,7384.0
2022-07-28 12:00:00,174.15,174.75,174.02,174.51,7447.0,172.872,173.4676,172.743,173.2294,7447.0
2022-07-28 12:30:00,174.41,174.95,174.27,174.77,5169.0,173.1301,173.6661,172.9911,173.4875,5169.0
2022-07-28 13:00:00,174.76,175.82,174.53,175.78,4163.0,173.4775,174.5298,173.2492,174.49,4163.0
2022-07-28 13:30:00,175.83,176.73,175.77,176.73,6105.0,174.5397,175.4331,174.4801,175.4331,6105.0
2022-07-28 14:00:00,176.63,176.69,176.21,176.51,5181.0,175.3338,175.3934,174.9169,175.2147,5181.0
2022-07-28 14:30:00,176.54,177.24,176.52,177.24,8783.0,175.2445,175.9393,175.2246,175.9393,8783.0
2022-07-28 15:00:00,177.17,177.54,177.04,177.43,7186.0,175.8698,176.2371,175.7408,176.1279,7186.0
2022-07-28 15:30:00,177.36,178.1,177.05,178.09,33009.0,176.0585,176.793,175.7507,176.7831,33009.0
2022-07-29 09:30:00,177.72,179.5,177.45,179.5,6835.0,176.4158,178.1827,176.1478,178.1827,6835.0
2022-07-29 10:00:00,180.0,181.2,179.85,181.18,6918.0,178.6791,179.8703,178.5302,179.8504,6918.0
2022-07-29 10:30:00,181.03,181.06,179.97,180.6,4036.0,179.7015,179.7313,178.6493,179.2747,4036.0
2022-07-29 11:00:00,180.64,181.08,179.9,179.93,3835.0,179.3144,179.7512,178.5798,178.6096,3835.0
2022-07-29 11:30:00,180.41,180.91,180.1,180.5,16610.0,179.0861,179.5824,178.7783,179.1754,16610.0
2022-07-29 12:00:00,180.77,181.64,180.7,180.93,13046.0,179.4434,180.307,179.3739,179.6023,13046.0
2022-07-29 12:30:00,180.86,181.33,180.65,181.14,11063.0,179.5328,179.9993,179.3243,179.8107,11063.0
2022-07-29 13:00:00,181.48,182.18,181.37,182.18,3827.0,180.1482,180.8431,180.039,180.8431,3827.0
2022-07-29 13:30:00,182.33,183.23,182.33,183.07,4220.0,180.992,181.8854,180.992,181.7265,4220.0
2022-07-29 14:00:00,182.95,183.64,182.83,183.64,2805.0,181.6074,182.2924,181.4883,182.2924,2805.0
2022-07-29 14:30:00,183.59,183.76,182.85,182.98,7547.0,182.2427,182.4115,181.5082,181.6372,7547.0
2022-07-29 15:00:00,182.98,183.51,182.34,182.55,12669.0,181.6372,182.1633,181.0019,181.2104,12669.0
2022-07-29 15:30:00,182.56,183.16,181.89,182.39,30306.0,181.2203,181.8159,180.5552,181.0515,30306.0
2022-08-01 09:30:00,183.92,183.92,180.45,181.36,16195.0,182.5703,182.5703,179.1258,180.0291,16195.0
2022-08-01 10:00:00,181.39,182.7,180.44,180.55,6453.0,180.0589,181.3593,179.1158,179.225,6453.0
2022-08-01 10:30:00,180.84,182.02,179.61,181.6,10434.0,179.5129,180.6843,178.2919,180.2673,10434.0
2022-08-01 11:00:00,181.66,181.82,180.7,180.77,4621.0,180.3269,180.4857,179.3739,179.4434,4621.0
2022-08-01 11:30:00,180.57,181.58,180.57,181.09,4477.0,179.2449,180.2475,179.2449,179.7611,4477.0
2022-08-01 12:00:00,181.32,181.5,180.89,181.5,3648.0,179.9894,180.1681,179.5625,180.1681,3648.0
2022-08-01 12:30:00,181.54,182.11,181.36,182.03,5165.0,180.2078,180.7736,180.0291,180.6942,5165.0
2022-08-01 13:00:00,181.95,181.95,180.8,180.94,4955.0,180.6148,180.6148,179.4732,179.6122,4955.0
2022-08-01 13:30:00,181.01,181.36,180.72,181.36,3816.0,179.6817,180.0291,179.3938,180.0291,3816.0
2022-08-01 14:00:00,181.4,181.81,181.09,181.76,6471.0,180.0688,180.4758,179.7611,180.4262,6471.0
2022-08-01 14:30:00,181.6,182.29,181.3,182.18,8696.0,180.2673,180.9523,179.9695,180.8431,8696.0
2022-08-01 15:00:00,181.99,182.53,181.6,181.67,6430.0,180.6545,181.1905,180.2673,180.3368,6430.0
2022-08-01 15:30:00,181.79,181.96,181.63,181.76,33263.0,180.4559,180.6247,180.2971,180.4262,33263.0
2022-08-02 09:30:00,179.96,179.96,177.74,177.76,9736.0,178.6394,178.6394,176.4357,176.4555,9736.0
2022-08-02 10:00:00,177.29,178.19,177.05,178.13,9088.0,175.989,176.8824,175.7507,176.8228,9088.0
2022-08-02 10:30:00,178.43,179.24,178.26,178.98,9747.0,177.1206,177.9247,176.9518,177.6666,9747.0
2022-08-02 11:00:00,178.64,178.66,177.47,177.47,5859.0,177.3291,177.3489,176.1676,176.1676,5859.0
2022-08-02 11:30:00,177.48,178.06,177.31,177.82,3231.0,176.1776,176.7533,176.0088,176.5151,3231.0
2022-08-02 12:00:00,177.72,179.64,177.71,179.01,5241.0,176.4158,178.3217,176.4059,177.6963,5241.0
2022-08-02 12:30:00,179.79,179.79,178.99,179.11,7726.0,178.4706,178.4706,177.6765,177.7956,7726.0
2022-08-02 13:00:00,179.07,179.27,178.36,178.36,3417.0,177.7559,177.9544,177.0511,177.0511,3417.0
2022-08-02 13:30:00,178.34,178.55,177.91,178.05,7807.0,177.0313,177.2397,176.6044,176.7434,7807.0
2022-08-02 14:00:00,177.96,179.03,177.96,178.87,3566.0,176.654,177.7162,176.654,177.5574,3566.0
2022-08-02 14:30:00,178.95,178.95,178.23,178.34,1818.0,177.6368,177.6368,176.9221,177.0313,1818.0
2022-08-02 15:00:00,178.03,178.39,177.31,177.88,2382.0,176.7235,177.0809,176.0088,176.5746,2382.0
2022-08-02 15:30:00,177.85,178.23,176.65,176.75,23137.0,176.5449,176.9221,175.3537,175.4529,23137.0
2022-08-03 09:30:00,177.12,177.12,175.63,175.69,3894.0,175.8202,175.8202,174.3411,174.4007,3894.0
2022-08-03 10:00:00,175.42,176.72,175.35,176.05,5227.0,174.1327,175.4231,174.0632,174.7581,5227.0
2022-08-03 10:30:00,176.23,176.23,174.28,174.28,6232.0,174.9367,174.9367,173.0011,173.0011,6232.0
2022-08-03 11:00:00,174.27,174.81,173.69,174.58,21640.0,172.9911,173.5272,172.4154,173.2989,21640.0
2022-08-03 11:30:00,174.78,175.47,174.78,175.09,3308.0,173.4974,174.1823,173.4974,173.8051,3308.0
2022-08-03 12:00:00,175.14,175.22,174.68,175.11,1559.0,173.8547,173.9342,173.3981,173.825,1559.0
2022-08-03 12:30:00,175.04,175.93,175.04,175.93,3602.0,173.7555,174.6389,173.7555,174.6389,3602.0
2022-08-03 13:00:00,175.94,175.94,175.1,175.83,5126.0,174.6489,174.6489,173.815,174.5397,5126.0
2022-08-03 13:30:00,175.65,175.73,174.81,175.72,5150.0,174.361,174.4404,173.5272,174.4305,5150.0
2022-08-03 14:00:00,175.49,176.22,175.49,175.92,3609.0,174.2022,174.9268,174.2022,174.629,3609.0
2022-08-03 14:30:00,175.92,176.3,175.67,176.17,5022.0,174.629,175.0062,174.3809,174.8772,5022.0
2022-08-03 15:00:00,176.44,177.02,176.44,176.75,3298.0,175.1452,175.7209,175.1452,175.4529,3298.0
2022-08-03 15:30:00,176.83,176.99,175.97,176.04,18845.0,175.5323,175.6912,174.6787,174.7481,18845.0
2022-08-04 09:30:00,175.63,176.13,174.7,175.58,6280.0,174.3411,174.8375,173.418,174.2915,6280.0
2022-08-04 10:00:00,175.56,176.19,175.31,175.99,13202.0,174.2717,174.897,174.0235,174.6985,13202.0
2022-08-04 10:30:00,175.86,176.18,175.6,176.14,7829.0,174.5695,174.8871,174.3114,174.8474,7829.0
2022-08-04 11:00:00,176.17,176.71,176.09,176.14,6273.0,174.8772,175.4132,174.7978,174.8474,6273.0
2022-08-04 11:30:00,176.15,176.73,176.14,176.45,2908.0,174.8573,175.4331,174.8474,175.1551,2908.0
2022-08-04 12:00:00,176.37,176.79,176.21,176.64,3989.0,175.0757,175.4926,174.9169,175.3437,3989.0
2022-08-04 12:30:00,176.62,176.63,175.72,176.05,5327.0,175.3239,175.3338,174.4305,174.7581,5327.0
2022-08-04 13:00:00,176.02,176.55,176.02,176.38,7058.0,174.7283,175.2544,174.7283,175.0856,7058.0
2022-08-04 13:30:00,176.39,176.55,176.35,176.49,4524.0,175.0956,175.2544,175.0559,175.1948,4524.0
2022-08-04 14:00:00,176.47,176.53,176.06,176.25,4622.0,175.175,175.2345,174.768,174.9566,4622.0
2022-08-04 14:30:00,176.25,176.34,175.59,176.0,5329.0,174.9566,175.0459,174.3014,174.7084,5329.0
2022-08-04 15:00:00,175.97,176.61,175.81,176.4,10971.0,174.6787,175.314,174.5198,175.1055,10971.0
2022-08-04 15:30:00,176.47,176.47,175.34,175.43,28098.0,175.175,175.175,174.0533,174.1426,28098.0
2022-08-05 09:30:00,174.54,175.47,172.98,174.65,3506.0,173.2591,174.1823,171.7106,173.3683,3506.0
2022-08-05 10:00:00,175.63,176.29,175.21,176.28,28525.0,174.3411,174.9963,173.9242,174.9864,28525.0
2022-08-05 10:30:00,175.99,175.99,174.91,175.11,3735.0,174.6985,174.6985,173.6264,173.825,3735.0
2022-08-05 11:00:00,174.98,175.02,174.24,174.24,5070.0,173.6959,173.7356,172.9613,172.9613,5070.0
2022-08-05 11:30:00,174.11,175.15,174.11,175.15,1647.0,172.8323,173.8647,172.8323,173.8647,1647.0
2022-08-05 12:00:00,175.21,176.14,175.21,176.14,1901.0,173.9242,174.8474,173.9242,174.8474,1901.0
2022-08-05 12:30:00,175.93,176.9,175.64,176.81,1900.0,174.6389,175.6018,174.3511,175.5125,1900.0
2022-08-05 13:00:00,176.9,177.62,176.8,177.35,2430.0,175.6018,176.3165,175.5026,176.0485,2430.0
2022-08-05 13:30:00,177.6,177.64,177.32,177.42,2133.0,176.2967,176.3364,176.0187,176.118,2133.0
2022-08-05 14:00:00,177.5,177.82,177.47,177.47,2360.0,176.1974,176.5151,176.1676,176.1676,2360.0
2022-08-05 14:30:00,177.11,177.7,177.11,177.57,2174.0,175.8103,176.396,175.8103,176.2669,2174.0
2022-08-05 15:00:00,177.91,178.25,177.72,178.02,3058.0,176.6044,176.9419,176.4158,176.7136,3058.0
2022-08-05 15:30:00,177.95,179.07,177.64,179.07,20566.0,176.6441,177.7559,176.3364,177.7559,20566.0
2022-08-08 09:30:00,179.44,181.86,179.44,180.32,6180.0,178.1232,180.5254,178.1232,178.9967,6180.0
2022-08-08 10:00:00,180.2,181.08,179.54,180.99,10027.0,178.8776,179.7512,178.2225,179.6618,10027.0
2022-08-08 10:30:00,181.34,181.75,181.22,181.23,4287.0,180.0092,180.4162,179.8901,179.9001,4287.0
2022-08-08 11:00:00,181.51,181.84,181.19,181.19,4219.0,180.178,180.5056,179.8603,179.8603,4219.0
2022-08-08 11:30:00,181.47,181.49,180.65,181.19,4079.0,180.1383,180.1581,179.3243,179.8603,4079.0
2022-08-08 12:00:00,181.58,181.61,180.04,180.09,4519.0,180.2475,180.2773,178.7188,178.7684,4519.0
2022-08-08 12:30:00,180.2,180.73,180.1,180.51,3429.0,178.8776,179.4037,178.7783,179.1853,3429.0
2022-08-08 13:00:00,180.63,180.81,180.08,180.27,4011.0,179.3045,179.4831,178.7585,178.9471,4011.0
2022-08-08 13:30:00,180.31,181.11,180.22,180.78,3781.0,178.9868,179.7809,178.8975,179.4534,3781.0
2022-08-08 14:00:00,180.82,180.96,179.81,179.81,6431.0,179.4931,179.632,178.4905,178.4905,6431.0
2022-08-08 14:30:00,180.07,180.26,179.76,180.11,3954.0,178.7486,178.9372,178.4408,178.7883,3954.0
2022-08-08 15:00:00,180.0,180.06,179.68,179.71,5012.0,178.6791,178.7386,178.3614,178.3912,5012.0
2022-08-08 15:30:00,179.71,179.97,179.2,179.38,52021.0,178.3912,178.6493,177.8849,178.0636,52021.0
2022-08-09 09:30:00,178.69,178.69,175.92,175.92,7468.0,177.3787,177.3787,174.629,174.629,7468.0
2022-08-09 10:00:00,175.62,176.15,175.04,175.6,20091.0,174.3312,174.8573,173.7555,174.3114,20091.0
2022-08-09 10:30:00,175.56,175.7,174.83,175.0,6551.0,174.2717,174.4106,173.547,173.7158,6551.0
2022-08-09 11:00:00,175.15,175.59,174.02,174.32,5981.0,173.8647,174.3014,172.743,173.0408,5981.0
2022-08-09 11:30:00,174.25,174.44,173.61,173.86,3296.0,172.9713,173.1599,172.336,172.5841,3296.0
2022-08-09 12:00:00,173.89,174.15,173.61,173.9,4022.0,172.6139,172.872,172.336,172.6238,4022.0
2022-08-09 12:30:00,173.93,174.31,173.73,174.0,6487.0,172.6536,173.0308,172.4551,172.7231,6487.0
2022-08-09 13:00:00,174.04,174.19,173.94,174.03,4126.0,172.7628,172.9117,172.6635,172.7529,4126.0
2022-08-09 13:30:00,173.94,174.03,173.08,173.29,6213.0,172.6635,172.7529,171.8099,172.0183,6213.0
2022-08-09 14:00:00,173.42,173.42,172.34,172.34,2591.0,172.1474,172.1474,171.0753,171.0753,2591.0
2022-08-09 14:30:00,172.53,172.77,172.43,172.77,6043.0,171.2639,171.5021,171.1646,171.5021,6043.0
2022-08-09 15:00:00,172.7,172.82,172.18,172.62,9087.0,171.4326,171.5518,170.9165,171.3532,9087.0
2022-08-09 15:30:00,172.57,173.75,172.4,173.66,33613.0,171.3036,172.4749,171.1349,172.3856,33613.0
2022-08-10 09:30:00,176.3,177.63,175.38,177.63,3793.0,175.0062,176.3265,174.093,176.3265,3793.0
2022-08-10 10:00:00,178.0,178.54,177.8,178.24,7963.0,176.6938,177.2298,176.4952,176.932,7963.0
2022-08-10 10:30:00,178.46,178.8,178.05,178.15,6590.0,177.1504,177.4879,176.7434,176.8427,6590.0
2022-08-10 11:00:00,178.52,178.74,177.73,177.98,3754.0,177.2099,177.4283,176.4257,176.6739,3754.0
2022-08-10 11:30:00,178.06,178.12,177.89,178.1,5234.0,176.7533,176.8129,176.5846,176.793,5234.0
2022-08-10 12:00:00,178.1,178.58,177.95,178.26,4754.0,176.793,177.2695,176.6441,176.9518,4754.0
2022-08-10 12:30:00,178.35,178.7,178.34,178.44,3674.0,177.0412,177.3886,177.0313,177.1305,3674.0
2022-08-10 13:00:00,178.72,179.0,178.36,178.48,4055.0,177.4085,177.6864,177.0511,177.1702,4055.0
2022-08-10 13:30:00,178.59,178.99,178.45,178.86,5283.0,177.2794,177.6765,177.1405,177.5474,5283.0
2022-08-10 14:00:00,178.74,178.74,177.86,178.09,5791.0,177.4283,177.4283,176.5548,176.7831,5791.0
2022-08-10 14:30:00,178.19,178.72,178.17,178.6,3195.0,176.8824,177.4085,176.8625,177.2894,3195.0
2022-08-10 15:00:00,178.76,179.43,178.76,179.43,2962.0,177.4482,178.1133,177.4482,178.1133,2962.0
2022-08-10 15:30:00,179.37,179.78,179.01,179.22,18492.0,178.0537,178.4607,177.6963,177.9048,18492.0
2022-08-11 09:30:00,180.04,181.58,180.04,181.58,1740.0,178.7188,180.2475,178.7188,180.2475,1740.0
2022-08-11 10:00:00,181.13,183.56,181.13,183.56,7349.0,179.8008,182.213,179.8008,182.213,7349.0
2022-08-11 10:30:00,183.65,184.24,183.11,183.45,6523.0,182.3023,182.888,181.7663,182.1038,6523.0
2022-08-11 11:00:00,183.11,183.25,182.52,182.86,4098.0,181.7663,181.9052,181.1806,181.5181,4098.0
2022-08-11 11:30:00,182.71,182.71,181.62,181.71,8042.0,181.3692,181.3692,180.2872,180.3765,8042.0
2022-08-11 12:00:00,181.58,181.85,181.08,181.57,4215.0,180.2475,180.5155,179.7512,180.2376,4215.0
2022-08-11 12:30:00,181.8,182.21,181.64,181.93,10377.0,180.4659,180.8729,180.307,180.5949,10377.0
2022-08-11 13:00:00,181.92,182.06,181.76,181.88,2801.0,180.585,180.724,180.4262,180.5453,2801.0
2022-08-11 13:30:00,181.8,182.85,181.63,182.61,3762.0,180.4659,181.5082,180.2971,181.2699,3762.0
2022-08-11 14:00:00,182.71,183.0,182.51,182.94,3593.0,181.3692,181.6571,181.1707,181.5975,3593.0
2022-08-11 14:30:00,182.86,183.01,181.54,181.98,4374.0,181.5181,181.667,180.2078,180.6445,4374.0
2022-08-11 15:00:00,182.28,182.35,181.95,182.35,3644.0,180.9423,181.0118,180.6148,181.0118,3644.0
2022-08-11 15:30:00,182.47,182.6,181.4,181.48,23842.0,181.131,181.26,180.0688,180.1482,23842.0
2022-08-12 09:30:00,181.34,182.27,181.2,181.83,2331.0,180.0092,180.9324,179.8703,180.4956,2331.0
2022-08-12 10:00:00,182.01,182.62,181.99,182.44,7880.0,180.6743,181.2799,180.6545,181.1012,7880.0
2022-08-12 10:30:00,182.62,183.3,182.53,183.3,1296.0,181.2799,181.9549,181.1905,181.9549,1296.0
2022-08-12 11:00:00,183.08,183.79,182.95,183.63,3448.0,181.7365,182.4413,181.6074,182.2824,3448.0
2022-08-12 11:30:00,183.71,183.77,182.67,182.67,1631.0,182.3619,182.4214,181.3295,181.3295,1631.0
2022-08-12 12:00:00,182.65,183.92,182.65,183.77,5802.0,181.3096,182.5703,181.3096,182.4214,5802.0
2022-08-12 12:30:00,183.94,184.29,183.83,183.93,2990.0,182.5902,182.9376,182.481,182.5802,2990.0
2022-08-12 13:00:00,183.74,183.74,183.05,183.05,2888.0,182.3916,182.3916,181.7067,181.7067,2888.0
2022-08-12 13:30:00,183.03,183.64,182.93,183.36,2113.0,181.6868,182.2924,181.5876,182.0144,2113.0
2022-08-12 14:00:00,183.34,183.37,182.85,182.92,2139.0,181.9946,182.0243,181.5082,181.5776,2139.0
2022-08-12 14:30:00,183.27,183.56,183.19,183.36,1200.0,181.9251,182.213,181.8457,182.0144,1200.0
2022-08-12 15:00:00,183.44,183.63,183.36,183.6,3215.0,182.0938,182.2824,182.0144,182.2527,3215.0
2022-08-12 15:30:00,183.63,183.74,182.94,183.16,13569.0,182.2824,182.3916,181.5975,181.8159,13569.0
2022-08-15 09:30:00,181.87,182.65,181.87,182.65,1767.0,180.5354,181.3096,180.5354,181.3096,1767.0
2022-08-15 10:00:00,182.39,183.59,182.39,183.42,3122.0,181.0515,182.2427,181.0515,182.074,3122.0
2022-08-15 10:30:00,183.25,183.72,183.25,183.51,1802.0,181.9052,182.3718,181.9052,182.1633,1802.0
2022-08-15 11:00:00,183.44,183.44,182.39,182.48,2800.0,182.0938,182.0938,181.0515,181.1409,2800.0
2022-08-15 11:30:00,182.58,183.2,182.56,183.0,4080.0,181.2401,181.8556,181.2203,181.6571,4080.0
2022-08-15 12:00:00,183.35,184.16,183.31,183.92,3204.0,182.0045,182.8086,181.9648,182.5703,3204.0
2022-08-15 12:30:00,184.04,184.08,183.74,184.08,3489.0,182.6894,182.7291,182.3916,182.7291,3489.0
2022-08-15 13:00:00,184.22,184.35,184.09,184.1,2533.0,182.8681,182.9972,182.7391,182.749,2533.0
2022-08-15 13:30:00,184.2,184.21,183.77,184.21,2107.0,182.8483,182.8582,182.4214,182.8582,2107.0
2022-08-15 14:00:00,184.04,184.15,183.61,183.87,2041.0,182.6894,182.7986,182.2626,182.5207,2041.0
2022-08-15 14:30:00,184.09,184.25,183.99,183.99,1482.0,182.7391,182.8979,182.6398,182.6398,1482.0
2022-08-15 15:00:00,184.01,184.4,184.01,184.24,4816.0,182.6597,183.0468,182.6597,182.888,4816.0
2022-08-15 15:30:00,184.23,184.23,183.03,183.17,20733.0,182.878,182.878,181.6868,181.8258,20733.0
2022-08-16 09:30:00,181.67,184.04,181.61,184.04,3537.0,180.3368,182.6894,180.2773,182.6894,3537.0
2022-08-16 10:00:00,184.27,185.35,184.04,185.15,24160.0,182.9177,183.9898,182.6894,183.7913,24160.0
2022-08-16 10:30:00,185.03,185.18,184.28,184.41,2690.0,183.6722,183.8211,182.9277,183.0567,2690.0
2022-08-16 11:00:00,184.54,185.36,184.23,185.36,5645.0,183.1858,183.9997,182.878,183.9997,5645.0
2022-08-16 11:30:00,185.33,186.06,185.32,185.99,6852.0,183.97,184.6946,183.96,184.6251,6852.0
2022-08-16 12:00:00,185.93,186.41,185.93,186.26,4256.0,184.5656,185.042,184.5656,184.8931,4256.0
2022-08-16 12:30:00,186.28,186.36,185.61,185.68,4417.0,184.913,184.9924,184.2479,184.3174,4417.0
2022-08-16 13:00:00,185.7,186.52,185.69,186.5,5036.0,184.3372,185.1512,184.3273,185.1314,5036.0
2022-08-16 13:30:00,186.45,186.91,185.97,186.06,5254.0,185.0817,185.5384,184.6053,184.6946,5254.0
2022-08-16 14:00:00,186.29,186.98,186.29,186.98,5429.0,184.9229,185.6079,184.9229,185.6079,5429.0
2022-08-16 14:30:00,186.84,186.84,185.46,185.97,5949.0,185.4689,185.4689,184.099,184.6053,5949.0
2022-08-16 15:00:00,185.9,186.13,185.52,186.13,4733.0,184.5358,184.7641,184.1586,184.7641,4733.0
2022-08-16 15:30:00,186.14,186.3,185.75,185.85,15948.0,184.774,184.9328,184.3869,184.4861,15948.0
2022-08-17 09:30:00,183.39,185.13,182.92,183.08,3774.0,182.0442,183.7714,181.5776,181.7365,3774.0
2022-08-17 10:00:00,183.3,184.09,183.3,183.89,1427.0,181.9549,182.7391,181.9549,182.5405,1427.0
2022-08-17 10:30:00,183.88,184.08,182.8,182.8,4677.0,182.5306,182.7291,181.4585,181.4585,4677.0
2022-08-17 11:00:00,182.84,183.33,182.81,183.02,3327.0,181.4982,181.9846,181.4685,181.6769,3327.0
2022-08-17 11:30:00,183.46,183.46,182.96,183.22,1350.0,182.1137,182.1137,181.6174,181.8754,1350.0
2022-08-17 12:00:00,183.17,183.17,182.93,182.93,631.0,181.8258,181.8258,181.5876,181.5876,631.0
2022-08-17 12:30:00,183.16,183.62,183.15,183.62,1870.0,181.8159,182.2725,181.806,182.2725,1870.0
2022-08-17 13:00:00,183.51,184.43,183.38,184.43,4139.0,182.1633,183.0766,182.0343,183.0766,4139.0
2022-08-17 13:30:00,184.39,185.14,184.1,184.97,4580.0,183.0369,183.7814,182.749,183.6126,4580.0
2022-08-17 14:00:00,185.15,186.18,184.88,186.09,7072.0,183.7913,184.8137,183.5233,184.7244,7072.0
2022-08-17 14:30:00,185.96,186.43,185.84,186.05,17825.0,184.5953,185.0619,184.4762,184.6847,17825.0
2022-08-17 15:00:00,186.1,186.43,185.42,186.33,21886.0,184.7343,185.0619,184.0593,184.9626,21886.0
2022-08-17 15:30:00,186.34,186.49,185.66,185.8,17931.0,184.9726,185.1215,184.2975,184.4365,17931.0
2022-08-18 09:30:00,186.8,187.5,185.57,187.04,2979.0,185.4292,186.124,184.2082,185.6674,2979.0
2022-08-18 10:00:00,186.56,186.92,186.56,186.92,500.0,185.1909,185.5483,185.1909,185.5483,500.0
2022-08-18 10:30:00,186.82,187.32,186.82,186.98,1106.0,185.449,185.9454,185.449,185.6079,1106.0
2022-08-18 11:00:00,186.79,186.79,185.83,186.06,4418.0,185.4192,185.4192,184.4663,184.6946,4418.0
2022-08-18 11:30:00,186.3,186.74,186.3,186.57,2501.0,184.9328,185.3696,184.9328,185.2009,2501.0
2022-08-18 12:00:00,186.27,186.51,185.87,185.87,903.0,184.9031,185.1413,184.506,184.506,903.0
2022-08-18 12:30:00,185.93,185.93,185.6,185.6,1100.0,184.5656,184.5656,184.238,184.238,1100.0
2022-08-18 13:00:00,185.38,186.23,185.38,186.23,1488.0,184.0196,184.8634,184.0196,184.8634,1488.0
2022-08-18 13:30:00,186.25,186.61,186.24,186.33,2187.0,184.8832,185.2406,184.8733,184.9626,2187.0
2022-08-18 14:00:00,186.62,186.65,186.56,186.65,300.0,185.2505,185.2803,185.1909,185.2803,300.0
2022-08-18 14:30:00,186.38,186.49,186.07,186.49,1600.0,185.0123,185.1215,184.7045,185.1215,1600.0
2022-08-18 15:00:00,186.38,186.66,186.38,186.55,1733.0,185.0123,185.2902,185.0123,185.181,1733.0
2022-08-18 15:30:00,186.52,186.8,186.1,186.61,15305.0,185.1512,185.4292,184.7343,185.2406,15305.0
2022-08-19 09:30:00,185.8,186.09,183.9,183.91,3121.0,184.4365,184.7244,182.5505,182.5604,3121.0
2022-08-19 10:00:00,184.29,184.31,183.61,184.23,4611.0,182.9376,182.9574,182.2626,182.878,4611.0
2022-08-19 10:30:00,184.48,184.7,184.31,184.35,1423.0,183.1262,183.3446,182.9574,182.9972,1423.0
2022-08-19 11:00:00,184.32,184.34,183.12,183.25,9319.0,182.9674,182.9872,181.7762,181.9052,9319.0
2022-08-19 11:30:00,183.13,183.85,183.13,183.85,1200.0,181.7861,182.5008,181.7861,182.5008,1200.0
2022-08-19 12:00:00,183.73,183.73,183.25,183.3,730.0,182.3817,182.3817,181.9052,181.9549,730.0
2022-08-19 12:30:00,183.62,183.9,183.62,183.9,306.0,182.2725,182.5505,182.2725,182.5505,306.0
2022-08-19 13:00:00,183.95,183.96,183.6,183.69,1400.0,182.6001,182.61,182.2527,182.342,1400.0
2022-08-19 13:30:00,183.52,183.52,183.08,183.31,700.0,182.1732,182.1732,181.7365,181.9648,700.0
2022-08-19 14:00:00,183.76,183.76,183.26,183.35,1100.0,182.4115,182.4115,181.9152,182.0045,1100.0
2022-08-19 14:30:00,183.37,183.37,182.93,182.93,1008.0,182.0243,182.0243,181.5876,181.5876,1008.0
2022-08-19 15:00:00,182.9,183.09,182.71,183.09,1376.0,181.5578,181.7464,181.3692,181.7464,1376.0
2022-08-19 15:30:00,183.13,184.6,182.63,184.35,26049.0,181.7861,183.2453,181.2898,182.9972,26049.0
2022-08-22 09:30:00,180.48,181.23,180.48,181.23,6562.0,179.1556,179.9001,179.1556,179.9001,6562.0
2022-08-22 10:00:00,181.56,181.9,180.6,180.86,2254.0,180.2276,180.5651,179.2747,179.5328,2254.0
2022-08-22 10:30:00,180.62,181.21,180.61,180.93,1801.0,179.2945,179.8802,179.2846,179.6023,1801.0
2022-08-22 11:00:00,180.74,181.4,180.73,181.32,1300.0,179.4136,180.0688,179.4037,179.9894,1300.0
2022-08-22 11:30:00,181.47,181.48,181.07,181.08,1943.0,180.1383,180.1482,179.7412,179.7512,1943.0
2022-08-22 12:00:00,181.08,181.48,181.03,181.39,1901.0,179.7512,180.1482,179.7015,180.0589,1901.0
2022-08-22 12:30:00,181.24,181.4,180.66,180.89,1300.0,179.91,180.0688,179.3342,179.5625,1300.0
2022-08-22 13:00:00,180.78,180.78,179.69,179.7,2100.0,179.4534,179.4534,178.3714,178.3813,2100.0
2022-08-22 13:30:00,179.76,179.76,179.39,179.4,1104.0,178.4408,178.4408,178.0736,178.0835,1104.0
2022-08-22 14:00:00,179.36,179.36,178.94,178.97,1000.0,178.0438,178.0438,177.6269,177.6566,1000.0
2022-08-22 14:30:00,179.1,179.35,178.78,178.99,1428.0,177.7857,178.0338,177.468,177.6765,1428.0
2022-08-22 15:00:00,179.3,179.37,179.0,179.31,2067.0,177.9842,178.0537,177.6864,177.9941,2067.0
2022-08-22 15:30:00,179.42,179.47,178.7,179.01,15479.0,178.1033,178.153,177.3886,177.6963,15479.0
2022-08-23 09:30:00,179.02,180.4,178.48,180.3,3040.0,177.7063,179.0761,177.1702,178.9769,3040.0
2022-08-23 10:00:00,180.4,181.72,180.4,181.35,3408.0,179.0761,180.3865,179.0761,180.0192,3408.0
2022-08-23 10:30:00,181.41,181.69,180.88,180.93,2936.0,180.0787,180.3567,179.5526,179.6023,2936.0
2022-08-23 11:00:00,180.89,180.89,180.1,180.1,1303.0,179.5625,179.5625,178.7783,178.7783,1303.0
2022-08-23 11:30:00,180.32,180.33,179.71,179.71,2398.0,178.9967,179.0067,178.3912,178.3912,2398.0
2022-08-23 12:00:00,179.9,179.97,179.2,179.2,1925.0,178.5798,178.6493,177.8849,177.8849,1925.0
2022-08-23 12:30:00,179.2,179.82,179.2,179.82,2400.0,177.8849,178.5004,177.8849,178.5004,2400.0
2022-08-23 13:00:00,179.72,179.72,179.04,179.04,1606.0,178.4011,178.4011,177.7261,177.7261,1606.0
2022-08-23 13:30:00,179.18,179.18,178.62,178.63,1633.0,177.8651,177.8651,177.3092,177.3191,1633.0
2022-08-23 14:00:00,178.61,179.27,178.57,179.27,1400.0,177.2993,177.9544,177.2596,177.9544,1400.0
2022-08-23 14:30:00,179.26,179.54,179.15,179.54,1661.0,177.9445,178.2225,177.8353,178.2225,1661.0
2022-08-23 15:00:00,179.61,179.66,179.44,179.44,1400.0,178.2919,178.3416,178.1232,178.1232,1400.0
2022-08-23 15:30:00,179.42,179.47,178.53,178.67,11017.0,178.1033,178.153,177.2199,177.3588,11017.0
2022-08-24 09:30:00,179.31,179.85,179.31,179.44,1936.0,177.9941,178.5302,177.9941,178.1232,1936.0
2022-08-24 10:00:00,179.67,180.16,179.31,179.62,2344.0,178.3515,178.8379,177.9941,178.3019,2344.0
2022-08-24 10:30:00,179.53,179.59,179.08,179.44,5580.0,178.2125,178.2721,177.7658,178.1232,5580.0
2022-08-24 11:00:00,179.34,180.65,179.24,180.28,2492.0,178.0239,179.3243,177.9247,178.957,2492.0
2022-08-24 11:30:00,180.7,181.01,180.0,180.0,3515.0,179.3739,179.6817,178.6791,178.6791,3515.0
2022-08-24 12:00:00,180.23,180.34,179.84,179.84,1554.0,178.9074,179.0166,178.5203,178.5203,1554.0
2022-08-24 12:30:00,179.62,179.86,178.9,178.9,802.0,178.3019,178.5401,177.5872,177.5872,802.0
2022-08-24 13:00:00,179.07,179.38,179.02,179.02,903.0,177.7559,178.0636,177.7063,177.7063,903.0
2022-08-24 13:30:00,178.87,179.06,178.86,179.05,1104.0,177.5574,177.746,177.5474,177.736,1104.0
2022-08-24 14:00:00,179.11,179.11,178.94,178.94,556.0,177.7956,177.7956,177.6269,177.6269,556.0
2022-08-24 14:30:00,178.93,179.48,178.93,179.48,1300.0,177.6169,178.1629,177.6169,178.1629,1300.0
2022-08-24 15:00:00,179.46,179.79,179.46,179.59,1689.0,178.143,178.4706,178.143,178.2721,1689.0
2022-08-24 15:30:00,179.57,179.88,179.12,179.3,10456.0,178.2522,178.56,177.8055,177.9842,10456.0
2022-08-25 09:30:00,180.81,180.98,180.22,180.98,4966.0,179.4831,179.6519,178.8975,179.6519,4966.0
2022-08-25 10:00:00,181.78,182.36,181.78,182.36,1018.0,180.446,181.0218,180.446,181.0218,1018.0
2022-08-25 10:30:00,182.69,182.69,181.92,181.92,1588.0,181.3493,181.3493,180.585,180.585,1588.0
2022-08-25 11:00:00,181.46,181.73,181.25,181.4,2952.0,180.1284,180.3964,179.9199,180.0688,2952.0
2022-08-25 11:30:00,181.67,181.67,181.16,181.16,1745.0,180.3368,180.3368,179.8306,179.8306,1745.0
2022-08-25 12:00:00,181.22,181.22,180.82,180.91,1924.0,179.8901,179.8901,179.4931,179.5824,1924.0
2022-08-25 12:30:00,180.77,180.9,180.38,180.68,905.0,179.4434,179.5725,179.0563,179.3541,905.0
2022-08-25 13:00:00,180.66,180.68,180.43,180.51,1903.0,179.3342,179.3541,179.1059,179.1853,1903.0
2022-08-25 13:30:00,180.82,181.45,180.82,181.45,1000.0,179.4931,180.1184,179.4931,180.1184,1000.0
2022-08-25 14:00:00,181.24,181.29,180.85,181.01,4461.0,179.91,179.9596,179.5228,179.6817,4461.0
2022-08-25 14:30:00,181.09,181.09,180.7,180.7,1200.0,179.7611,179.7611,179.3739,179.3739,1200.0
2022-08-25 15:00:00,180.52,180.62,180.28,180.62,1716.0,179.1953,179.2945,178.957,179.2945,1716.0
2022-08-25 15:30:00,180.6,181.13,180.44,180.96,16844.0,179.2747,179.8008,179.1158,179.632,16844.0
2022-08-26 09:30:00,181.0,181.22,180.3,180.94,2275.0,179.6717,179.8901,178.9769,179.6122,2275.0
2022-08-26 10:00:00,180.53,180.53,177.15,177.15,6348.0,179.2052,179.2052,175.85,175.85,6348.0
2022-08-26 10:30:00,176.76,176.76,176.17,176.17,2893.0,175.4629,175.4629,174.8772,174.8772,2893.0
2022-08-26 11:00:00,176.2,176.2,174.98,175.12,3569.0,174.907,174.907,173.6959,173.8349,3569.0
2022-08-26 11:30:00,175.11,175.42,174.91,174.99,3483.0,173.825,174.1327,173.6264,173.7058,3483.0
2022-08-26 12:00:00,174.72,175.15,174.29,174.29,2046.0,173.4378,173.8647,173.011,173.011,2046.0
2022-08-26 12:30:00,174.25,174.25,173.73,174.25,3169.0,172.9713,172.9713,172.4551,172.9713,3169.0
2022-08-26 13:00:00,174.28,174.39,174.17,174.31,713.0,173.0011,173.1102,172.8919,173.0308,713.0
2022-08-26 13:30:00,174.19,174.19,173.27,173.57,1600.0,172.9117,172.9117,171.9985,172.2963,1600.0
2022-08-26 14:00:00,173.59,173.59,172.9,173.23,1030.0,172.3161,172.3161,171.6312,171.9588,1030.0
2022-08-26 14:30:00,173.03,173.52,172.49,172.49,2050.0,171.7602,172.2466,171.2242,171.2242,2050.0
2022-08-26 15:00:00,172.42,172.48,172.02,172.37,3016.0,171.1547,171.2143,170.7576,171.1051,3016.0
2022-08-26 15:30:00,172.44,172.54,171.56,171.73,14082.0,171.1746,171.2738,170.301,170.4698,14082.0
2022-08-29 09:30:00,168.39,168.86,163.95,168.09,20174.0,167.1543,167.6208,162.7469,166.8565,20174.0
2022-08-29 10:00:00,167.91,168.58,167.25,167.25,6947.0,166.6778,167.3429,166.0226,166.0226,6947.0
2022-08-29 10:30:00,166.93,167.43,166.85,167.28,7597.0,165.705,166.2013,165.6256,166.0524,7597.0
2022-08-29 11:00:00,167.38,168.15,167.31,167.37,6099.0,166.1517,166.916,166.0822,166.1418,6099.0
2022-08-29 11:30:00,167.52,167.83,167.26,167.74,3600.0,166.2907,166.5984,166.0326,166.509,3600.0
2022-08-29 12:00:00,167.89,169.01,167.89,168.6,10497.0,166.6579,167.7697,166.6579,167.3627,10497.0
2022-08-29 12:30:00,168.16,169.86,168.03,169.69,6963.0,166.926,168.6135,166.7969,168.4447,6963.0
2022-08-29 13:00:00,169.68,169.97,169.41,169.42,2733.0,168.4348,168.7227,168.1668,168.1767,2733.0
2022-08-29 13:30:00,169.22,170.43,169.22,169.67,2922.0,167.9782,169.1793,167.9782,168.4249,2922.0
2022-08-29 14:00:00,169.34,169.5,169.12,169.12,3562.0,168.0973,168.2561,167.8789,167.8789,3562.0
2022-08-29 14:30:00,169.41,170.15,169.4,169.75,6153.0,168.1668,168.9014,168.1569,168.5043,6153.0
2022-08-29 15:00:00,170.29,170.29,169.96,170.02,3970.0,169.0403,169.0403,168.7128,168.7723,3970.0
2022-08-29 15:30:00,169.97,169.97,168.64,168.76,37292.0,168.7227,168.7227,167.4024,167.5216,37292.0
2022-08-30 09:30:00,169.18,169.49,167.67,167.72,3082.0,167.9385,168.2462,166.4396,166.4892,3082.0
2022-08-30 10:00:00,167.98,168.28,166.99,167.89,9717.0,166.7473,167.0451,165.7646,166.6579,9717.0
2022-08-30 10:30:00,167.76,167.76,166.13,166.78,4200.0,166.5289,166.5289,164.9109,165.5561,4200.0
2022-08-30 11:00:00,167.19,167.37,166.8,166.98,3432.0,165.9631,166.1418,165.5759,165.7546,3432.0
2022-08-30 11:30:00,167.01,167.32,166.76,167.21,1900.0,165.7844,166.0921,165.5362,165.9829,1900.0
2022-08-30 12:00:00,167.36,167.53,167.29,167.31,2251.0,166.1318,166.3006,166.0623,166.0822,2251.0
2022-08-30 12:30:00,167.17,167.17,166.8,167.03,3264.0,165.9432,165.9432,165.5759,165.8043,3264.0
2022-08-30 13:00:00,167.11,167.27,166.37,166.72,3204.0,165.8837,166.0425,165.1491,165.4965,3204.0
2022-08-30 13:30:00,166.94,166.95,166.44,166.52,1441.0,165.7149,165.7248,165.2186,165.298,1441.0
2022-08-30 14:00:00,166.47,166.94,166.27,166.46,3088.0,165.2484,165.7149,165.0498,165.2384,3088.0
2022-08-30 14:30:00,166.54,166.9,166.33,166.48,2114.0,165.3179,165.6752,165.1094,165.2583,2114.0
2022-08-30 15:00:00,166.66,167.31,166.66,166.88,3186.0,165.437,166.0822,165.437,165.6554,3186.0
2022-08-30 15:30:00,166.77,166.92,166.12,166.38,19351.0,165.5462,165.6951,164.9009,165.159,19351.0
2022-08-31 09:30:00,166.33,166.33,164.91,165.25,1882.0,165.1094,165.1094,163.6998,164.0373,1882.0
2022-08-31 10:00:00,165.34,165.4,163.6,163.68,5473.0,164.1267,164.1862,162.3994,162.4788,5473.0
2022-08-31 10:30:00,163.76,164.75,163.75,164.38,4325.0,162.5583,163.541,162.5483,163.1737,4325.0
2022-08-31 11:00:00,164.26,164.26,163.26,164.12,2890.0,163.0546,163.0546,162.0619,162.9156,2890.0
2022-08-31 11:30:00,163.87,164.57,163.77,164.57,2571.0,162.6674,163.3623,162.5682,163.3623,2571.0
2022-08-31 12:00:00,164.69,164.69,164.3,164.44,3838.0,163.4814,163.4814,163.0943,163.2333,3838.0
2022-08-31 12:30:00,164.62,164.66,164.04,164.04,1587.0,163.4119,163.4516,162.8362,162.8362,1587.0
2022-08-31 13:00:00,164.64,164.64,164.05,164.06,1000.0,163.4318,163.4318,162.8461,162.8561,1000.0
2022-08-31 13:30:00,164.22,164.3,163.94,164.3,1615.0,163.0149,163.0943,162.7369,163.0943,1615.0
2022-08-31 14:00:00,164.2,164.35,164.02,164.22,2500.0,162.995,163.1439,162.8163,163.0149,2500.0
2022-08-31 14:30:00,164.1,164.1,163.4,163.46,10086.0,162.8958,162.8958,162.2009,162.2605,10086.0
2022-08-31 15:00:00,163.63,164.32,163.48,163.78,5111.0,162.4292,163.1141,162.2803,162.5781,5111.0
2022-08-31 15:30:00,163.6,164.76,163.53,163.94,19557.0,162.3994,163.5509,162.3299,162.7369,19557.0
2022-09-01 09:30:00,162.87,162.87,161.48,161.48,2163.0,161.6748,161.6748,160.295,160.295,2163.0
2022-09-01 10:00:00,161.9,162.24,160.75,161.69,4483.0,160.7119,161.0494,159.5703,160.5034,4483.0
2022-09-01 10:30:00,161.71,161.74,161.0,161.0,4799.0,160.5233,160.5531,159.8185,159.8185,4799.0
2022-09-01 11:00:00,161.01,161.41,160.78,160.9,3748.0,159.8284,160.2255,159.6001,159.7192,3748.0
2022-09-01 11:30:00,161.18,162.19,161.18,161.5,2492.0,159.9972,160.9998,159.9972,160.3148,2492.0
2022-09-01 12:00:00,161.7,161.86,161.58,161.65,3544.0,160.5134,160.6722,160.3943,160.4637,3544.0
2022-09-01 12:30:00,161.62,161.7,160.59,160.72,3673.0,160.434,160.5134,159.4115,159.5406,3673.0
2022-09-01 13:00:00,160.8,162.37,160.72,162.33,3107.0,159.62,161.1785,159.5406,161.1387,3107.0
2022-09-01 13:30:00,162.29,162.29,161.65,161.67,3216.0,161.099,161.099,160.4637,160.4836,3216.0
2022-09-01 14:00:00,161.73,162.66,161.72,162.56,2320.0,160.5432,161.4663,160.5332,161.3671,2320.0
2022-09-01 14:30:00,163.03,163.17,162.85,162.91,2227.0,161.8336,161.9726,161.6549,161.7145,2227.0
2022-09-01 15:00:00,162.84,163.32,162.1,162.13,3518.0,161.645,162.1215,160.9104,160.9402,3518.0
2022-09-01 15:30:00,161.99,163.22,161.99,163.1,19068.0,160.8012,162.0222,160.8012,161.9031,19068.0
2022-09-02 09:30:00,165.5,165.5,163.08,163.66,3243.0,164.2855,164.2855,161.8832,162.459,3243.0
2022-09-02 10:00:00,163.38,163.96,162.59,163.9,9952.0,162.181,162.7568,161.3968,162.6972,9952.0
2022-09-02 10:30:00,164.1,164.89,164.05,164.19,4906.0,162.8958,163.68,162.8461,162.9851,4906.0
2022-09-02 11:00:00,164.33,164.55,163.81,163.88,6048.0,163.1241,163.3425,162.6079,162.6774,6048.0
2022-09-02 11:30:00,163.89,164.65,163.84,164.46,4010.0,162.6873,163.4417,162.6377,163.2531,4010.0
2022-09-02 12:00:00,164.63,164.7,162.98,162.98,4697.0,163.4219,163.4914,161.784,161.784,4697.0
2022-09-02 12:30:00,162.91,163.1,162.1,162.53,5762.0,161.7145,161.9031,160.9104,161.3373,5762.0
2022-09-02 13:00:00,162.48,162.48,161.12,161.26,4565.0,161.2876,161.2876,159.9376,160.0766,4565.0
2022-09-02 13:30:00,160.95,161.62,160.81,161.0,4652.0,159.7689,160.434,159.6299,159.8185,4652.0
2022-09-02 14:00:00,161.02,161.37,160.93,161.13,3852.0,159.8384,160.1858,159.749,159.9476,3852.0
2022-09-02 14:30:00,161.13,161.44,160.79,161.07,4401.0,159.9476,160.2553,159.61,159.888,4401.0
2022-09-02 15:00:00,160.92,161.18,160.21,160.67,4631.0,159.7391,159.9972,159.0343,159.4909,4631.0
2022-09-02 15:30:00,160.53,160.53,159.4,160.12,34826.0,159.352,159.352,158.2303,158.945,34826.0
2022-09-06 09:30:00,160.34,160.34,158.01,158.44,8831.0,159.1634,159.1634,156.8505,157.2773,8831.0
2022-09-06 10:00:00,158.27,158.3,156.47,157.83,18361.0,157.1085,157.1383,155.3218,156.6718,18361.0
2022-09-06 10:30:00,157.94,158.48,157.47,158.33,26184.0,156.781,157.317,156.3144,157.1681,26184.0
2022-09-06 11:00:00,158.22,159.0,158.0,158.59,15876.0,157.0589,157.8332,156.8405,157.4262,15876.0
2022-09-06 11:30:00,158.7,159.71,158.7,159.52,10465.0,157.5354,158.538,157.5354,158.3494,10465.0
2022-09-06 12:00:00,159.5,159.51,158.42,158.78,7747.0,158.3295,158.3394,157.2574,157.6148,7747.0
2022-09-06 12:30:00,158.81,159.56,158.67,159.45,4619.0,157.6446,158.3891,157.5056,158.2799,4619.0
2022-09-06 13:00:00,159.32,159.32,158.15,158.18,6608.0,158.1508,158.1508,156.9894,157.0192,6608.0
2022-09-06 13:30:00,158.26,158.65,157.97,158.65,9621.0,157.0986,157.4858,156.8107,157.4858,9621.0
2022-09-06 14:00:00,158.52,159.36,158.44,159.24,7510.0,157.3567,158.1905,157.2773,158.0714,7510.0
2022-09-06 14:30:00,159.28,159.35,158.7,158.76,6542.0,158.1111,158.1806,157.5354,157.5949,6542.0
2022-09-06 15:00:00,158.76,159.58,158.54,159.19,8428.0,157.5949,158.4089,157.3766,158.0218,8428.0
2022-09-06 15:30:00,159.24,160.36,158.84,160.29,34443.0,158.0714,159.1832,157.6744,159.1137,34443.0
2022-09-07 09:30:00,160.57,161.7,159.4,160.7,5771.0,159.3917,160.5134,158.2303,159.5207,5771.0
2022-09-07 10:00:00,160.74,162.02,160.74,161.72,4982.0,159.5604,160.831,159.5604,160.5332,4982.0
2022-09-07 10:30:00,161.81,162.01,161.41,161.74,8217.0,160.6226,160.8211,160.2255,160.5531,8217.0
2022-09-07 11:00:00,161.62,161.81,161.36,161.57,6324.0,160.434,160.6226,160.1759,160.3843,6324.0
2022-09-07 11:30:00,161.68,161.95,161.58,161.81,3692.0,160.4935,160.7615,160.3943,160.6226,3692.0
2022-09-07 12:00:00,161.73,161.95,161.34,161.84,3288.0,160.5432,160.7615,160.156,160.6523,3288.0
2022-09-07 12:30:00,161.7,162.71,161.61,162.2,16379.0,160.5134,161.516,160.424,161.0097,16379.0
2022-09-07 13:00:00,162.25,163.03,162.19,162.98,4851.0,161.0593,161.8336,160.9998,161.784,4851.0
2022-09-07 13:30:00,163.25,164.54,163.25,164.09,4097.0,162.052,163.3325,162.052,162.8858,4097.0
2022-09-07 14:00:00,164.56,164.56,163.45,163.76,7729.0,163.3524,163.3524,162.2505,162.5583,7729.0
2022-09-07 14:30:00,164.14,164.58,163.89,164.49,5392.0,162.9355,163.3722,162.6873,163.2829,5392.0
2022-09-07 15:00:00,164.62,165.11,164.45,165.11,5964.0,163.4119,163.8983,163.2432,163.8983,5964.0
2022-09-07 15:30:00,165.13,165.13,164.23,164.43,21116.0,163.9182,163.9182,163.0248,163.2233,21116.0
2022-09-08 09:30:00,163.0,164.44,161.86,164.34,5992.0,161.8038,163.2333,160.6722,163.134,5992.0
2022-09-08 10:00:00,164.52,166.28,164.35,166.1,9071.0,163.3127,165.0598,163.1439,164.8811,9071.0
2022-09-08 10:30:00,165.81,167.2,165.81,167.07,5649.0,164.5932,165.973,164.5932,165.844,5649.0
2022-09-08 11:00:00,167.1,167.32,166.54,166.73,2107.0,165.8737,166.0921,165.3179,165.5065,2107.0
2022-09-08 11:30:00,166.9,167.16,166.45,166.68,3297.0,165.6752,165.9333,165.2285,165.4568,3297.0
2022-09-08 12:00:00,166.62,166.62,164.73,165.61,3741.0,165.3973,165.3973,163.5211,164.3947,3741.0
2022-09-08 12:30:00,165.6,166.12,165.52,165.85,2500.0,164.3848,164.9009,164.3053,164.6329,2500.0
2022-09-08 13:00:00,165.8,166.45,165.48,166.17,1507.0,164.5833,165.2285,164.2656,164.9506,1507.0
2022-09-08 13:30:00,166.26,166.69,166.1,166.53,2394.0,165.0399,165.4668,164.8811,165.3079,2394.0
2022-09-08 14:00:00,166.55,166.88,166.49,166.51,2002.0,165.3278,165.6554,165.2682,165.2881,2002.0
2022-09-08 14:30:00,166.49,166.71,166.03,166.21,4165.0,165.2682,165.4866,164.8116,164.9903,4165.0
2022-09-08 15:00:00,166.27,166.45,166.06,166.39,2897.0,165.0498,165.2285,164.8414,165.169,2897.0
2022-09-08 15:30:00,166.33,167.22,165.98,166.53,33581.0,165.1094,165.9929,164.762,165.3079,33581.0
2022-09-09 09:30:00,167.82,168.78,167.12,168.78,4102.0,166.5885,167.5414,165.8936,167.5414,4102.0
2022-09-09 10:00:00,168.49,171.26,168.49,171.02,23642.0,167.2535,170.0032,167.2535,169.765,23642.0
2022-09-09 10:30:00,171.28,171.45,169.53,169.79,9997.0,170.0231,170.1918,168.2859,168.544,9997.0
2022-09-09 11:00:00,169.56,170.31,169.19,170.14,2738.0,168.3157,169.0602,167.9484,168.8914,2738.0
2022-09-09 11:30:00,169.8,170.11,169.51,169.95,3631.0,168.5539,168.8617,168.2661,168.7028,3631.0
2022-09-09 12:00:00,170.15,170.2,169.64,169.79,1823.0,168.9014,168.951,168.3951,168.544,1823.0
2022-09-09 12:30:00,169.7,170.04,169.66,169.88,2051.0,168.4547,168.7922,168.415,168.6333,2051.0
2022-09-09 13:00:00,169.87,170.64,169.79,170.35,2723.0,168.6234,169.3878,168.544,169.0999,2723.0
2022-09-09 13:30:00,170.25,170.91,170.24,170.58,1708.0,169.0006,169.6558,168.9907,169.3282,1708.0
2022-09-09 14:00:00,170.44,171.24,170.4,171.19,2029.0,169.1892,169.9834,169.1495,169.9337,2029.0
2022-09-09 14:30:00,171.0,171.13,170.49,170.75,3141.0,169.7451,169.8742,169.2389,169.497,3141.0
2022-09-09 15:00:00,170.92,171.39,170.87,170.95,3645.0,169.6657,170.1323,169.6161,169.6955,3645.0
2022-09-09 15:30:00,170.95,171.77,170.84,171.49,22011.0,169.6955,170.5095,169.5863,170.2315,22011.0
2022-09-12 09:30:00,172.6,173.17,171.69,173.17,3147.0,171.3334,171.8992,170.4301,171.8992,3147.0
2022-09-12 10:00:00,173.55,173.58,172.91,173.35,4593.0,172.2764,172.3062,171.6411,172.0779,4593.0
2022-09-12 10:30:00,173.35,173.57,172.54,173.05,4300.0,172.0779,172.2963,171.2738,171.7801,4300.0
2022-09-12 11:00:00,172.7,173.38,172.25,173.38,2800.0,171.4326,172.1077,170.986,172.1077,2800.0
2022-09-12 11:30:00,173.35,173.48,172.6,172.92,3566.0,172.0779,172.2069,171.3334,171.651,3566.0
2022-09-12 12:00:00,172.8,173.3,172.55,173.29,4606.0,171.5319,172.0282,171.2837,172.0183,4606.0
2022-09-12 12:30:00,173.18,173.46,173.18,173.39,2639.0,171.9091,172.1871,171.9091,172.1176,2639.0
2022-09-12 13:00:00,173.37,174.88,173.17,174.58,8461.0,172.0977,173.5967,171.8992,173.2989,8461.0
2022-09-12 13:30:00,174.54,174.62,174.02,174.59,4034.0,173.2591,173.3386,172.743,173.3088,4034.0
2022-09-12 14:00:00,174.72,175.2,174.28,174.28,4600.0,173.4378,173.9143,173.0011,173.0011,4600.0
2022-09-12 14:30:00,174.18,174.39,173.82,174.19,3390.0,172.9018,173.1102,172.5444,172.9117,3390.0
2022-09-12 15:00:00,174.12,175.43,174.11,174.53,10909.0,172.8422,174.1426,172.8323,173.2492,10909.0
2022-09-12 15:30:00,174.31,174.39,173.21,173.39,35658.0,173.0308,173.1102,171.9389,172.1176,35658.0
2022-09-13 09:30:00,169.07,169.27,166.19,167.18,12445.0,167.8293,168.0278,164.9704,165.9532,12445.0
2022-09-13 10:00:00,167.78,167.79,165.83,165.83,9341.0,166.5488,166.5587,164.6131,164.6131,9341.0
2022-09-13 10:30:00,165.91,166.04,164.82,165.49,3738.0,164.6925,164.8215,163.6105,164.2756,3738.0
2022-09-13 11:00:00,165.48,166.28,165.41,165.69,3568.0,164.2656,165.0598,164.1961,164.4741,3568.0
2022-09-13 11:30:00,165.69,165.69,164.97,165.37,3446.0,164.4741,164.4741,163.7594,164.1564,3446.0
2022-09-13 12:00:00,165.26,165.57,164.62,164.79,6754.0,164.0472,164.355,163.4119,163.5807,6754.0
2022-09-13 12:30:00,164.78,165.08,164.5,165.01,13083.0,163.5708,163.8686,163.2928,163.7991,13083.0
2022-09-13 13:00:00,164.97,165.07,164.51,164.99,6496.0,163.7594,163.8586,163.3028,163.7792,6496.0
2022-09-13 13:30:00,164.99,165.11,163.82,163.99,6317.0,163.7792,163.8983,162.6178,162.7866,6317.0
2022-09-13 14:00:00,164.17,164.17,163.5,163.5,5725.0,162.9652,162.9652,162.3002,162.3002,5725.0
2022-09-13 14:30:00,163.5,163.54,162.85,163.14,9987.0,162.3002,162.3399,161.6549,161.9428,9987.0
2022-09-13 15:00:00,163.14,163.2,161.99,162.07,7441.0,161.9428,162.0024,160.8012,160.8807,7441.0
2022-09-13 15:30:00,161.97,163.34,161.67,162.95,47121.0,160.7814,162.1413,160.4836,161.7542,47121.0
2022-09-14 09:30:00,163.25,163.74,160.67,160.96,4171.0,162.052,162.5384,159.4909,159.7788,4171.0
2022-09-14 10:00:00,160.84,161.69,159.49,159.75,13306.0,159.6597,160.5034,158.3196,158.5777,13306.0
2022-09-14 10:30:00,159.87,161.3,159.5,161.24,40638.0,158.6968,160.1163,158.3295,160.0567,40638.0
2022-09-14 11:00:00,161.11,161.81,160.63,161.3,6985.0,159.9277,160.6226,159.4512,160.1163,6985.0
2022-09-14 11:30:00,161.21,161.59,160.83,161.22,4768.0,160.027,160.4042,159.6498,160.0369,4768.0
2022-09-14 12:00:00,161.08,161.52,160.72,161.16,3240.0,159.8979,160.3347,159.5406,159.9773,3240.0
2022-09-14 12:30:00,161.32,162.07,161.24,161.85,3508.0,160.1362,160.8807,160.0567,160.6623,3508.0
2022-09-14 13:00:00,161.94,163.39,161.94,162.88,19371.0,160.7516,162.191,160.7516,161.6847,19371.0
2022-09-14 13:30:00,162.92,163.05,161.82,161.98,6451.0,161.7244,161.8535,160.6325,160.7913,6451.0
2022-09-14 14:00:00,162.04,162.35,161.8,162.29,5932.0,160.8509,161.1586,160.6126,161.099,5932.0
2022-09-14 14:30:00,162.4,162.7,162.23,162.44,5666.0,161.2082,161.506,161.0395,161.2479,5666.0
2022-09-14 15:00:00,162.34,162.68,161.46,161.89,12038.0,161.1487,161.4862,160.2751,160.702,12038.0
2022-09-14 15:30:00,161.97,163.01,161.32,162.6,38245.0,160.7814,161.8138,160.1362,161.4068,38245.0
2022-09-15 09:30:00,162.37,163.6,161.55,163.6,2155.0,161.1785,162.3994,160.3645,162.3994,2155.0
2022-09-15 10:00:00,163.81,164.57,163.59,163.7,4620.0,162.6079,163.3623,162.3895,162.4987,4620.0
2022-09-15 10:30:00,163.68,164.69,163.4,164.54,8139.0,162.4788,163.4814,162.2009,163.3325,8139.0
2022-09-15 11:00:00,164.46,164.68,162.79,163.53,7791.0,163.2531,163.4715,161.5954,162.3299,7791.0
2022-09-15 11:30:00,163.58,163.58,162.55,162.64,3142.0,162.3796,162.3796,161.3571,161.4465,3142.0
2022-09-15 12:00:00,162.76,162.83,162.44,162.48,3194.0,161.5656,161.6351,161.2479,161.2876,3194.0
2022-09-15 12:30:00,162.72,162.82,162.37,162.37,1860.0,161.5259,161.6252,161.1785,161.1785,1860.0
2022-09-15 13:00:00,162.53,163.2,162.53,163.0,3720.0,161.3373,162.0024,161.3373,161.8038,3720.0
2022-09-15 13:30:00,162.93,162.93,161.12,161.26,18859.0,161.7343,161.7343,159.9376,160.0766,18859.0
2022-09-15 14:00:00,161.24,162.25,160.95,161.85,6445.0,160.0567,161.0593,159.7689,160.6623,6445.0
2022-09-15 14:30:00,161.89,161.91,160.46,160.66,21327.0,160.702,160.7218,159.2825,159.481,21327.0
2022-09-15 15:00:00,160.66,160.86,159.53,159.78,27935.0,159.481,159.6795,158.3593,158.6075,27935.0
2022-09-15 15:30:00,159.75,160.33,158.88,159.42,84732.0,158.5777,159.1534,157.7141,158.2501,84732.0
2022-09-16 09:30:00,156.53,156.56,155.44,155.75,41725.0,155.3813,155.4111,154.2993,154.607,41725.0
2022-09-16 10:00:00,155.99,157.11,155.83,156.34,7465.0,154.8453,155.9571,154.6864,155.1927,7465.0
2022-09-16 10:30:00,156.26,157.06,156.26,156.37,10454.0,155.1133,155.9074,155.1133,155.2225,10454.0
2022-09-16 11:00:00,156.5,156.76,155.83,155.93,4430.0,155.3515,155.6096,154.6864,154.7857,4430.0
2022-09-16 11:30:00,156.01,156.44,155.84,156.33,5376.0,154.8651,155.292,154.6964,155.1828,5376.0
2022-09-16 12:00:00,156.35,156.74,155.12,155.31,5582.0,155.2026,155.5898,153.9817,154.1703,5582.0
2022-09-16 12:30:00,155.25,155.35,154.75,155.02,8981.0,154.1107,154.21,153.6144,153.8824,8981.0
2022-09-16 13:00:00,154.97,155.18,154.49,154.64,6043.0,153.8328,154.0412,153.3563,153.5052,6043.0
2022-09-16 13:30:00,154.58,154.99,153.58,154.14,13408.0,153.4456,153.8526,152.453,153.0089,13408.0
2022-09-16 14:00:00,154.19,154.87,153.91,154.7,23290.0,153.0585,153.7335,152.7805,153.5647,23290.0
2022-09-16 14:30:00,154.7,155.49,154.43,155.34,11779.0,153.5647,154.3489,153.2967,154.2,11779.0
2022-09-16 15:00:00,155.28,155.73,154.05,154.59,13411.0,154.1405,154.5872,152.9195,153.4555,13411.0
2022-09-16 15:30:00,154.46,155.72,154.25,155.09,78224.0,153.3265,154.5773,153.118,153.9519,78224.0
2022-09-19 09:30:00,153.52,159.44,153.52,159.14,7567.0,152.3934,158.27,152.3934,157.9722,7567.0
2022-09-19 10:00:00,158.58,160.13,158.44,159.38,12398.0,157.4163,158.9549,157.2773,158.2104,12398.0
2022-09-19 10:30:00,158.9,160.93,158.66,160.61,48350.0,157.7339,159.749,157.4957,159.4314,48350.0
2022-09-19 11:00:00,160.69,161.74,160.69,160.86,23042.0,159.5108,160.5531,159.5108,159.6795,23042.0
2022-09-19 11:30:00,160.83,161.08,159.46,159.46,9242.0,159.6498,159.8979,158.2898,158.2898,9242.0
2022-09-19 12:00:00,159.55,160.08,159.08,159.41,5553.0,158.3791,158.9053,157.9126,158.2402,5553.0
2022-09-19 12:30:00,159.49,161.52,159.49,161.45,6626.0,158.3196,160.3347,158.3196,160.2652,6626.0
2022-09-19 13:00:00,161.46,162.07,161.26,162.07,6536.0,160.2751,160.8807,160.0766,160.8807,6536.0
2022-09-19 13:30:00,162.09,162.3,161.65,162.26,7576.0,160.9005,161.109,160.4637,161.0693,7576.0
2022-09-19 14:00:00,162.44,162.61,161.99,162.19,8512.0,161.2479,161.4167,160.8012,160.9998,8512.0
2022-09-19 14:30:00,162.21,162.72,162.05,162.42,7531.0,161.0196,161.5259,160.8608,161.2281,7531.0
2022-09-19 15:00:00,162.56,163.48,162.56,163.16,11915.0,161.3671,162.2803,161.3671,161.9627,11915.0
2022-09-19 15:30:00,163.26,163.42,162.88,163.15,36257.0,162.0619,162.2207,161.6847,161.9527,36257.0
2022-09-20 09:30:00,161.48,162.48,160.75,161.65,30089.0,160.295,161.2876,159.5703,160.4637,30089.0
2022-09-20 10:00:00,162.12,162.85,161.92,161.92,16184.0,160.9303,161.6549,160.7318,160.7318,16184.0
2022-09-20 10:30:00,161.99,161.99,160.53,160.94,12299.0,160.8012,160.8012,159.352,159.7589,12299.0
2022-09-20 11:00:00,161.12,162.11,160.98,161.69,8819.0,159.9376,160.9204,159.7987,160.5034,8819.0
2022-09-20 11:30:00,161.82,162.94,161.25,162.91,9456.0,160.6325,161.7443,160.0667,161.7145,9456.0
2022-09-20 12:00:00,162.67,163.42,162.14,162.14,7950.0,161.4763,162.2207,160.9501,160.9501,7950.0
2022-09-20 12:30:00,162.21,162.26,161.74,162.14,4808.0,161.0196,161.0693,160.5531,160.9501,4808.0
2022-09-20 13:00:00,162.35,162.39,161.44,161.59,11903.0,161.1586,161.1983,160.2553,160.4042,11903.0
2022-09-20 13:30:00,161.46,162.07,161.19,161.49,20368.0,160.2751,160.8807,160.0071,160.3049,20368.0
2022-09-20 14:00:00,161.41,161.83,160.99,161.83,7657.0,160.2255,160.6424,159.8086,160.6424,7657.0
2022-09-20 14:30:00,161.65,162.23,161.35,162.23,6341.0,160.4637,161.0395,160.1659,161.0395,6341.0
2022-09-20 15:00:00,162.34,162.52,161.68,162.02,14566.0,161.1487,161.3274,160.4935,160.831,14566.0
2022-09-20 15:30:00,161.98,162.59,161.66,162.04,58935.0,160.7913,161.3968,160.4737,160.8509,58935.0
2022-09-21 09:30:00,163.58,165.96,161.75,165.96,7678.0,162.3796,164.7421,160.563,164.7421,7678.0
2022-09-21 10:00:00,165.81,165.89,164.59,165.89,9494.0,164.5932,164.6726,163.3822,164.6726,9494.0
2022-09-21 10:30:00,165.89,165.98,165.04,165.39,13197.0,164.6726,164.762,163.8289,164.1763,13197.0
2022-09-21 11:00:00,165.25,166.29,165.09,166.29,10135.0,164.0373,165.0697,163.8785,165.0697,10135.0
2022-09-21 11:30:00,166.2,166.77,165.9,166.05,9374.0,164.9803,165.5462,164.6826,164.8314,9374.0
2022-09-21 12:00:00,166.07,166.7,166.07,166.7,4203.0,164.8513,165.4767,164.8513,165.4767,4203.0
2022-09-21 12:30:00,166.58,167.28,166.58,166.69,5180.0,165.3576,166.0524,165.3576,165.4668,5180.0
2022-09-21 13:00:00,166.71,167.57,166.7,167.57,10313.0,165.4866,166.3403,165.4767,166.3403,10313.0
2022-09-21 13:30:00,167.61,168.81,167.61,168.8,25830.0,166.38,167.5712,166.38,167.5613,25830.0
2022-09-21 14:00:00,168.48,168.61,164.81,165.42,21620.0,167.2436,167.3727,163.6005,164.2061,21620.0
2022-09-21 14:30:00,165.38,167.93,164.98,166.47,25488.0,164.1664,166.6977,163.7693,165.2484,25488.0
2022-09-21 15:00:00,166.48,166.5,164.26,164.26,28697.0,165.2583,165.2781,163.0546,163.0546,28697.0
2022-09-21 15:30:00,163.99,164.3,162.99,163.68,76921.0,162.7866,163.0943,161.7939,162.4788,76921.0
2022-09-22 09:30:00,163.75,163.81,160.46,160.68,4580.0,162.5483,162.6079,159.2825,159.5009,4580.0
2022-09-22 10:00:00,160.81,161.93,160.48,161.42,7898.0,159.6299,160.7417,159.3023,160.2354,7898.0
2022-09-22 10:30:00,161.31,161.93,160.77,160.91,6101.0,160.1262,160.7417,159.5902,159.7292,6101.0
2022-09-22 11:00:00,160.78,161.36,160.7,160.78,4601.0,159.6001,160.1759,159.5207,159.6001,4601.0
2022-09-22 11:30:00,160.73,160.75,159.84,159.84,5814.0,159.5505,159.5703,158.667,158.667,5814.0
2022-09-22 12:00:00,160.0,160.65,159.78,160.33,10056.0,158.8258,159.4711,158.6075,159.1534,10056.0
2022-09-22 12:30:00,160.15,160.63,159.95,160.63,8159.0,158.9747,159.4512,158.7762,159.4512,8159.0
2022-09-22 13:00:00,160.46,160.58,159.73,160.09,4653.0,159.2825,159.4016,158.5578,158.9152,4653.0
2022-09-22 13:30:00,160.19,160.86,160.07,160.58,9207.0,159.0145,159.6795,158.8953,159.4016,9207.0
2022-09-22 14:00:00,160.4,160.43,158.64,158.86,5592.0,159.2229,159.2527,157.4758,157.6942,5592.0
2022-09-22 14:30:00,158.8,159.24,158.3,158.86,7200.0,157.6347,158.0714,157.1383,157.6942,7200.0
2022-09-22 15:00:00,158.97,159.84,158.61,158.75,11400.0,157.8034,158.667,157.446,157.585,11400.0
2022-09-22 15:30:00,158.94,159.88,158.55,158.63,36106.0,157.7736,158.7067,157.3865,157.4659,36106.0
2022-09-23 09:30:00,157.05,157.52,155.69,155.94,4704.0,155.8975,156.364,154.5475,154.7956,4704.0
2022-09-23 10:00:00,156.21,157.28,156.05,156.76,4211.0,155.0637,156.1258,154.9048,155.6096,4211.0
2022-09-23 10:30:00,157.0,157.14,156.53,156.95,2034.0,155.8479,155.9868,155.3813,155.7982,2034.0
2022-09-23 11:00:00,156.81,158.39,156.77,158.38,6091.0,155.6593,157.2277,155.6196,157.2177,6091.0
2022-09-23 11:30:00,158.34,158.5,157.69,158.38,7816.0,157.178,157.3369,156.5328,157.2177,7816.0
2022-09-23 12:00:00,158.38,158.38,156.86,156.86,6392.0,157.2177,157.2177,155.7089,155.7089,6392.0
2022-09-23 12:30:00,156.67,157.44,156.67,157.38,3547.0,155.5203,156.2846,155.5203,156.2251,3547.0
2022-09-23 13:00:00,157.66,157.82,156.97,156.97,3427.0,156.503,156.6618,155.8181,155.8181,3427.0
2022-09-23 13:30:00,157.06,157.15,156.53,156.53,3330.0,155.9074,155.9968,155.3813,155.3813,3330.0
2022-09-23 14:00:00,156.66,157.0,156.06,156.24,3944.0,155.5104,155.8479,154.9148,155.0934,3944.0
2022-09-23 14:30:00,156.27,156.61,156.02,156.17,10644.0,155.1232,155.4607,154.8751,155.024,10644.0
2022-09-23 15:00:00,156.5,158.07,156.36,157.82,5094.0,155.3515,156.91,155.2126,156.6618,5094.0
2022-09-23 15:30:00,157.86,158.75,157.85,158.09,40647.0,156.7016,157.585,156.6916,156.9299,40647.0
2022-09-26 09:30:00,157.62,159.55,157.62,159.46,4376.0,156.4633,158.3791,156.4633,158.2898,4376.0
2022-09-26 10:00:00,159.38,161.25,158.98,160.51,13310.0,158.2104,160.0667,157.8133,159.3321,13310.0
2022-09-26 10:30:00,160.15,160.15,159.1,159.53,9219.0,158.9747,158.9747,157.9325,158.3593,9219.0
2022-09-26 11:00:00,159.44,159.55,158.78,159.12,12094.0,158.27,158.3791,157.6148,157.9523,12094.0
2022-09-26 11:30:00,159.17,160.17,159.05,160.17,9434.0,158.0019,158.9946,157.8828,158.9946,9434.0
2022-09-26 12:00:00,160.16,160.29,159.27,159.39,11157.0,158.9847,159.1137,158.1012,158.2203,11157.0
2022-09-26 12:30:00,159.2,159.29,158.79,159.08,7884.0,158.0317,158.1211,157.6247,157.9126,7884.0
2022-09-26 13:00:00,158.65,158.65,157.27,157.38,3892.0,157.4858,157.4858,156.1159,156.2251,3892.0
2022-09-26 13:30:00,157.7,158.33,157.68,157.93,6500.0,156.5427,157.1681,156.5229,156.771,6500.0
2022-09-26 14:00:00,158.11,158.65,158.05,158.14,5121.0,156.9497,157.4858,156.8902,156.9795,5121.0
2022-09-26 14:30:00,158.28,159.3,157.93,158.84,14754.0,157.1185,158.131,156.771,157.6744,14754.0
2022-09-26 15:00:00,158.91,158.96,158.0,158.13,7521.0,157.7438,157.7935,156.8405,156.9696,7521.0
2022-09-26 15:30:00,158.02,159.02,157.34,157.38,31209.0,156.8604,157.853,156.1854,156.2251,31209.0
2022-09-27 09:30:00,158.11,158.78,155.81,156.19,24068.0,156.9497,157.6148,154.6666,155.0438,24068.0
2022-09-27 10:00:00,156.07,156.34,154.76,155.78,6131.0,154.9247,155.1927,153.6243,154.6368,6131.0
2022-09-27 10:30:00,155.91,157.63,155.91,157.63,6095.0,154.7659,156.4732,154.7659,156.4732,6095.0
2022-09-27 11:00:00,157.61,158.06,156.44,156.44,20321.0,156.4534,156.9001,155.292,155.292,20321.0
2022-09-27 11:30:00,156.02,156.65,155.76,155.77,14608.0,154.8751,155.5004,154.617,154.6269,14608.0
2022-09-27 12:00:00,155.7,155.7,153.64,153.87,4645.0,154.5574,154.5574,152.5125,152.7408,4645.0
2022-09-27 12:30:00,153.92,154.89,153.6,154.69,10102.0,152.7905,153.7533,152.4728,153.5548,10102.0
2022-09-27 13:00:00,154.33,154.34,153.41,153.41,6877.0,153.1975,153.2074,152.2842,152.2842,6877.0
2022-09-27 13:30:00,153.32,153.77,152.86,153.01,4095.0,152.1949,152.6416,151.7382,151.8871,4095.0
2022-09-27 14:00:00,153.25,153.67,152.39,152.69,6421.0,152.1254,152.5423,151.2717,151.5695,6421.0
2022-09-27 14:30:00,152.76,154.21,152.67,153.92,7531.0,151.639,153.0783,151.5496,152.7905,7531.0
2022-09-27 15:00:00,153.87,154.3,153.51,154.24,7404.0,152.7408,153.1677,152.3835,153.1081,7404.0
2022-09-27 15:30:00,154.38,154.39,153.52,153.7,43146.0,153.2471,153.257,152.3934,152.5721,43146.0
2022-09-28 09:30:00,155.19,155.58,153.65,155.58,3551.0,154.0511,154.4383,152.5224,154.4383,3551.0
2022-09-28 10:00:00,155.65,156.19,154.58,155.59,5254.0,154.5078,155.0438,153.4456,154.4482,5254.0
2022-09-28 10:30:00,155.61,156.65,155.59,155.9,7115.0,154.4681,155.5004,154.4482,154.7559,7115.0
2022-09-28 11:00:00,155.96,157.76,155.95,157.26,7063.0,154.8155,156.6023,154.8056,156.106,7063.0
2022-09-28 11:30:00,156.96,158.02,156.93,157.86,10643.0,155.8082,156.8604,155.7784,156.7016,10643.0
2022-09-28 12:00:00,157.8,158.29,157.41,157.41,5675.0,156.642,157.1284,156.2549,156.2549,5675.0
2022-09-28 12:30:00,157.42,157.44,156.64,156.97,5239.0,156.2648,156.2846,155.4905,155.8181,5239.0
2022-09-28 13:00:00,156.84,157.63,156.84,157.1,2352.0,155.689,156.4732,155.689,155.9471,2352.0
2022-09-28 13:30:00,157.1,157.52,156.92,157.41,5709.0,155.9471,156.364,155.7684,156.2549,5709.0
2022-09-28 14:00:00,157.4,157.62,156.65,157.13,6003.0,156.2449,156.4633,155.5004,155.9769,6003.0
2022-09-28 14:30:00,157.07,157.69,157.07,157.69,7504.0,155.9173,156.5328,155.9173,156.5328,7504.0
2022-09-28 15:00:00,157.56,158.53,157.56,158.45,3865.0,156.4038,157.3666,156.4038,157.2872,3865.0
2022-09-28 15:30:00,158.56,159.17,157.7,157.7,82968.0,157.3964,158.0019,156.5427,156.5427,82968.0
2022-09-29 09:30:00,155.14,155.35,153.1,153.6,3188.0,154.0015,154.21,151.9765,152.4728,3188.0
2022-09-29 10:00:00,153.56,154.82,153.43,154.06,9574.0,152.4331,153.6839,152.3041,152.9294,9574.0
2022-09-29 10:30:00,154.06,154.72,153.63,154.36,14445.0,152.9294,153.5846,152.5026,153.2272,14445.0
2022-09-29 11:00:00,154.41,155.01,153.98,154.1,13899.0,153.2769,153.8725,152.85,152.9691,13899.0
2022-09-29 11:30:00,154.3,154.5,154.02,154.03,8960.0,153.1677,153.3662,152.8897,152.8997,8960.0
2022-09-29 12:00:00,154.11,154.89,154.11,154.46,7484.0,152.9791,153.7533,152.9791,153.3265,7484.0
2022-09-29 12:30:00,154.55,154.69,154.11,154.11,4636.0,153.4158,153.5548,152.9791,152.9791,4636.0
2022-09-29 13:00:00,154.02,154.24,153.75,153.8,5275.0,152.8897,153.1081,152.6217,152.6713,5275.0
2022-09-29 13:30:00,153.73,154.03,153.41,153.41,3392.0,152.6019,152.8997,152.2842,152.2842,3392.0
2022-09-29 14:00:00,153.2,153.8,152.93,153.28,5927.0,152.0757,152.6713,151.8077,152.1552,5927.0
2022-09-29 14:30:00,153.24,153.56,152.94,152.97,8889.0,152.1155,152.4331,151.8177,151.8474,8889.0
2022-09-29 15:00:00,153.01,153.79,152.99,153.63,11921.0,151.8871,152.6614,151.8673,152.5026,11921.0
2022-09-29 15:30:00,153.63,154.52,153.62,154.2,46855.0,152.5026,153.3861,152.4927,153.0684,46855.0
2022-09-30 09:30:00,153.94,155.64,153.01,155.46,12015.0,152.8103,154.4978,151.8871,154.3192,12015.0
2022-09-30 10:00:00,155.28,158.1,155.28,158.09,63410.0,154.1405,156.9398,154.1405,156.9299,63410.0
2022-09-30 10:30:00,158.0,160.0,157.81,158.9,15127.0,156.8405,158.8258,156.6519,157.7339,15127.0
2022-09-30 11:00:00,159.06,159.88,158.76,159.88,8382.0,157.8927,158.7067,157.5949,158.7067,8382.0
2022-09-30 11:30:00,159.84,160.28,158.58,158.7,7984.0,158.667,159.1038,157.4163,157.5354,7984.0
2022-09-30 12:00:00,158.61,159.07,158.4,158.94,6903.0,157.446,157.9027,157.2376,157.7736,6903.0
2022-09-30 12:30:00,159.11,159.98,159.11,159.98,4722.0,157.9424,158.806,157.9424,158.806,4722.0
2022-09-30 13:00:00,159.95,160.26,159.57,159.73,4673.0,158.7762,159.0839,158.399,158.5578,4673.0
2022-09-30 13:30:00,159.72,159.72,158.65,158.85,6997.0,158.5479,158.5479,157.4858,157.6843,6997.0
2022-09-30 14:00:00,158.55,159.15,158.09,158.3,4410.0,157.3865,157.9821,156.9299,157.1383,4410.0
2022-09-30 14:30:00,158.42,158.42,157.4,157.85,10195.0,157.2574,157.2574,156.2449,156.6916,10195.0
2022-09-30 15:00:00,157.75,158.55,157.64,158.31,12345.0,156.5924,157.3865,156.4832,157.1482,12345.0
2022-09-30 15:30:00,158.59,158.72,157.42,157.62,49919.0,157.4262,157.5552,156.2648,156.4633,49919.0
2022-10-03 09:30:00,158.68,160.22,158.32,158.46,9484.0,157.5155,159.0442,157.1582,157.2971,9484.0
2022-10-03 10:00:00,158.63,160.89,158.62,159.71,17381.0,157.4659,159.7093,157.456,158.538,17381.0
2022-10-03 10:30:00,159.78,161.67,159.78,161.52,11748.0,158.6075,160.4836,158.6075,160.3347,11748.0
2022-10-03 11:00:00,161.63,163.04,161.51,161.81,10526.0,160.4439,161.8435,160.3248,160.6226,10526.0
2022-10-03 11:30:00,161.96,162.25,161.42,162.06,14437.0,160.7715,161.0593,160.2354,160.8707,14437.0
2022-10-03 12:00:00,162.02,162.66,161.03,161.15,11460.0,160.831,161.4663,159.8483,159.9674,11460.0
2022-10-03 12:30:00,161.15,161.26,160.59,160.96,7607.0,159.9674,160.0766,159.4115,159.7788,7607.0
2022-10-03 13:00:00,161.09,161.22,160.63,161.12,8180.0,159.9078,160.0369,159.4512,159.9376,8180.0
2022-10-03 13:30:00,161.21,161.64,160.74,160.74,7777.0,160.027,160.4538,159.5604,159.5604,7777.0
2022-10-03 14:00:00,160.89,161.71,160.8,161.64,8534.0,159.7093,160.5233,159.62,160.4538,8534.0
2022-10-03 14:30:00,161.64,162.1,161.25,162.03,10111.0,160.4538,160.9104,160.0667,160.841,10111.0
2022-10-03 15:00:00,161.95,161.95,161.05,161.22,10061.0,160.7615,160.7615,159.8681,160.0369,10061.0
2022-10-03 15:30:00,161.16,161.23,159.15,159.54,78066.0,159.9773,160.0468,157.9821,158.3692,78066.0
2022-10-04 09:30:00,173.0,173.0,166.0,167.05,92313.0,171.7304,171.7304,164.7818,165.8241,92313.0
2022-10-04 10:00:00,167.0,169.83,166.93,169.02,65107.0,165.7745,168.5837,165.705,167.7797,65107.0
2022-10-04 10:30:00,169.37,169.66,168.22,168.91,27866.0,168.1271,168.415,166.9855,167.6705,27866.0
2022-10-04 11:00:00,168.91,170.62,168.3,170.29,23963.0,167.6705,169.3679,167.0649,169.0403,23963.0
2022-10-04 11:30:00,170.35,170.37,169.03,169.12,9202.0,169.0999,169.1197,167.7896,167.8789,9202.0
2022-10-04 12:00:00,169.0,169.75,168.62,168.65,10082.0,167.7598,168.5043,167.3826,167.4124,10082.0
2022-10-04 12:30:00,168.68,168.73,166.77,167.27,15064.0,167.4421,167.4918,165.5462,166.0425,15064.0
2022-10-04 13:00:00,167.31,167.8,165.56,166.27,15166.0,166.0822,166.5686,164.345,165.0498,15166.0
2022-10-04 13:30:00,166.43,168.05,165.81,167.97,19370.0,165.2087,166.8168,164.5932,166.7374,19370.0
2022-10-04 14:00:00,167.97,167.97,166.54,166.65,16009.0,166.7374,166.7374,165.3179,165.427,16009.0
2022-10-04 14:30:00,166.72,168.69,166.48,168.14,30060.0,165.4965,167.4521,165.2583,166.9061,30060.0
2022-10-04 15:00:00,168.05,168.05,166.82,167.47,29383.0,166.8168,166.8168,165.5958,166.241,29383.0
2022-10-04 15:30:00,167.47,168.7,167.19,167.4,121260.0,166.241,167.462,165.9631,166.1715,121260.0
2022-10-05 09:30:00,166.41,169.62,166.35,167.62,16522.0,165.1888,168.3753,165.1292,166.3899,16522.0
2022-10-05 10:00:00,167.22,167.82,165.37,165.38,19015.0,165.9929,166.5885,164.1564,164.1664,19015.0
2022-10-05 10:30:00,165.34,166.1,164.47,164.84,32503.0,164.1267,164.8811,163.263,163.6303,32503.0
2022-10-05 11:00:00,164.84,166.41,164.74,165.95,15039.0,163.6303,165.1888,163.5311,164.7322,15039.0
2022-10-05 11:30:00,165.96,168.08,165.96,167.54,7617.0,164.7421,166.8466,164.7421,166.3105,7617.0
2022-10-05 12:00:00,167.35,168.69,166.9,168.29,7821.0,166.1219,167.4521,165.6752,167.055,7821.0
2022-10-05 12:30:00,168.27,168.89,167.86,168.42,6481.0,167.0352,167.6506,166.6282,167.1841,6481.0
2022-10-05 13:00:00,168.42,169.14,168.42,168.98,9031.0,167.1841,167.8988,167.1841,167.7399,9031.0
2022-10-05 13:30:00,168.86,168.9,168.01,168.01,18534.0,167.6208,167.6605,166.7771,166.7771,18534.0
2022-10-05 14:00:00,168.21,168.35,167.75,167.83,10235.0,166.9756,167.1146,166.519,166.5984,10235.0
2022-10-05 14:30:00,167.88,168.28,167.66,168.22,15194.0,166.648,167.0451,166.4296,166.9855,15194.0
2022-10-05 15:00:00,168.32,169.9,168.24,169.42,46641.0,167.0848,168.6532,167.0054,168.1767,46641.0
2022-10-05 15:30:00,169.6,170.78,169.1,169.36,72060.0,168.3554,169.5267,167.8591,168.1172,72060.0
2022-10-06 09:30:00,168.64,170.04,167.32,167.47,9944.0,167.4024,168.7922,166.0921,166.241,9944.0
2022-10-06 10:00:00,167.33,167.33,165.18,165.18,6020.0,166.1021,166.1021,163.9678,163.9678,6020.0
2022-10-06 10:30:00,165.39,166.4,164.38,166.4,14873.0,164.1763,165.1789,163.1737,165.1789,14873.0
2022-10-06 11:00:00,166.57,166.74,165.9,166.08,8874.0,165.3476,165.5164,164.6826,164.8612,8874.0
2022-10-06 11:30:00,166.21,166.36,165.53,165.53,8886.0,164.9903,165.1392,164.3153,164.3153,8886.0
2022-10-06 12:00:00,165.28,165.7,164.88,165.67,8049.0,164.0671,164.484,163.67,164.4542,8049.0
2022-10-06 12:30:00,165.39,165.59,164.85,165.12,7511.0,164.1763,164.3748,163.6403,163.9083,7511.0
2022-10-06 13:00:00,165.47,165.86,165.25,165.49,5258.0,164.2557,164.6428,164.0373,164.2756,5258.0
2022-10-06 13:30:00,165.43,165.64,164.97,165.02,8704.0,164.216,164.4245,163.7594,163.809,8704.0
2022-10-06 14:00:00,165.05,165.05,164.2,164.41,8032.0,163.8388,163.8388,162.995,163.2035,8032.0
2022-10-06 14:30:00,164.49,164.54,163.81,164.22,12599.0,163.2829,163.3325,162.6079,163.0149,12599.0
2022-10-06 15:00:00,164.17,165.3,164.01,165.3,15462.0,162.9652,164.087,162.8064,164.087,15462.0
2022-10-06 15:30:00,165.34,165.35,164.19,164.19,65052.0,164.1267,164.1366,162.9851,162.9851,65052.0
2022-10-07 09:30:00,162.22,162.22,158.97,158.97,10948.0,161.0296,161.0296,157.8034,157.8034,10948.0
2022-10-07 10:00:00,159.05,159.34,158.37,158.61,8680.0,157.8828,158.1707,157.2078,157.446,8680.0
2022-10-07 10:30:00,158.75,158.84,157.89,158.62,10262.0,157.585,157.6744,156.7313,157.456,10262.0
2022-10-07 11:00:00,158.37,158.47,157.12,157.9,8012.0,157.2078,157.3071,155.967,156.7413,8012.0
2022-10-07 11:30:00,157.89,157.89,156.6,157.16,6391.0,156.7313,156.7313,155.4508,156.0067,6391.0
2022-10-07 12:00:00,157.23,157.73,156.37,156.68,6151.0,156.0762,156.5725,155.2225,155.5302,6151.0
2022-10-07 12:30:00,156.63,156.64,155.83,156.22,8982.0,155.4806,155.4905,154.6864,155.0736,8982.0
2022-10-07 13:00:00,156.21,156.31,155.77,156.06,8651.0,155.0637,155.1629,154.6269,154.9148,8651.0
2022-10-07 13:30:00,156.02,156.62,156.02,156.42,7076.0,154.8751,155.4707,154.8751,155.2721,7076.0
2022-10-07 14:00:00,156.4,156.88,156.3,156.35,10105.0,155.2523,155.7287,155.153,155.2026,10105.0
2022-10-07 14:30:00,156.28,156.28,155.41,155.98,12849.0,155.1331,155.1331,154.2695,154.8353,12849.0
2022-10-07 15:00:00,155.94,156.23,155.5,155.83,10355.0,154.7956,155.0835,154.3589,154.6864,10355.0
2022-10-07 15:30:00,155.89,157.18,155.28,157.13,56004.0,154.746,156.0265,154.1405,155.9769,56004.0
2022-10-10 09:30:00,158.77,159.67,158.25,159.34,7051.0,157.6049,158.4983,157.0887,158.1707,7051.0
2022-10-10 10:00:00,159.34,160.63,159.1,160.1,6642.0,158.1707,159.4512,157.9325,158.9251,6642.0
2022-10-10 10:30:00,160.11,160.12,158.5,158.82,7210.0,158.935,158.945,157.3369,157.6545,7210.0
2022-10-10 11:00:00,158.58,160.3,158.58,159.67,6906.0,157.4163,159.1236,157.4163,158.4983,6906.0
2022-10-10 11:30:00,159.87,160.39,159.4,159.99,3965.0,158.6968,159.213,158.2303,158.8159,3965.0
2022-10-10 12:00:00,160.03,160.18,158.87,158.87,2458.0,158.8556,159.0045,157.7041,157.7041,2458.0
2022-10-10 12:30:00,158.62,158.86,157.58,157.92,4584.0,157.456,157.6942,156.4236,156.7611,4584.0
2022-10-10 13:00:00,157.81,158.86,157.81,158.86,8839.0,156.6519,157.6942,156.6519,157.6942,8839.0
2022-10-10 13:30:00,158.79,160.15,158.79,159.98,4126.0,157.6247,158.9747,157.6247,158.806,4126.0
2022-10-10 14:00:00,159.88,160.03,159.54,159.92,4241.0,158.7067,158.8556,158.3692,158.7464,4241.0
2022-10-10 14:30:00,159.94,160.42,159.83,159.83,3805.0,158.7663,159.2428,158.6571,158.6571,3805.0
2022-10-10 15:00:00,159.87,161.08,159.54,160.56,8435.0,158.6968,159.8979,158.3692,159.3817,8435.0
2022-10-10 15:30:00,160.42,161.54,160.42,161.1,38096.0,159.2428,160.3545,159.2428,159.9178,38096.0
2022-10-11 09:30:00,160.42,163.33,160.21,163.16,12471.0,159.2428,162.1314,159.0343,161.9627,12471.0
2022-10-11 10:00:00,162.89,164.77,162.14,164.77,12254.0,161.6946,163.5608,160.9501,163.5608,12254.0
2022-10-11 10:30:00,164.61,166.45,164.45,164.97,18469.0,163.402,165.2285,163.2432,163.7594,18469.0
2022-10-11 11:00:00,165.16,165.9,164.64,165.4,8641.0,163.948,164.6826,163.4318,164.1862,8641.0
2022-10-11 11:30:00,165.41,166.51,165.35,165.98,6407.0,164.1961,165.2881,164.1366,164.762,6407.0
2022-10-11 12:00:00,166.2,167.86,165.59,167.44,20547.0,164.9803,166.6282,164.3748,166.2112,20547.0
2022-10-11 12:30:00,167.49,168.72,166.87,168.34,30025.0,166.2609,167.4819,165.6454,167.1046,30025.0
2022-10-11 13:00:00,168.34,169.21,168.29,168.52,21513.0,167.1046,167.9683,167.055,167.2833,21513.0
2022-10-11 13:30:00,168.46,168.76,167.0,167.11,19840.0,167.2238,167.5216,165.7745,165.8837,19840.0
2022-10-11 14:00:00,166.91,167.75,166.28,167.75,15333.0,165.6851,166.519,165.0598,166.519,15333.0
2022-10-11 14:30:00,167.86,168.08,165.97,165.97,12703.0,166.6282,166.8466,164.752,164.752,12703.0
2022-10-11 15:00:00,165.73,166.06,165.19,165.94,20734.0,164.5138,164.8414,163.9778,164.7223,20734.0
2022-10-11 15:30:00,165.93,166.92,165.65,166.26,59354.0,164.7123,165.6951,164.4344,165.0399,59354.0
2022-10-12 09:30:00,167.49,170.38,165.45,170.3,22153.0,166.2609,169.1297,164.2359,169.0503,22153.0
2022-10-12 10:00:00,170.45,170.45,166.19,166.45,15827.0,169.1992,169.1992,164.9704,165.2285,15827.0
2022-10-12 10:30:00,166.38,168.04,166.38,167.65,14864.0,165.159,166.8068,165.159,166.4197,14864.0
2022-10-12 11:00:00,167.46,168.69,167.36,167.69,11271.0,166.2311,167.4521,166.1318,166.4594,11271.0
2022-10-12 11:30:00,167.66,168.0,167.29,167.84,9095.0,166.4296,166.7671,166.0623,166.6083,9095.0
2022-10-12 12:00:00,167.93,168.25,167.43,167.44,5155.0,166.6977,167.0153,166.2013,166.2112,5155.0
2022-10-12 12:30:00,167.26,168.66,166.92,168.48,10808.0,166.0326,167.4223,165.6951,167.2436,10808.0
2022-10-12 13:00:00,168.47,169.07,168.28,168.74,11636.0,167.2337,167.8293,167.0451,167.5017,11636.0
2022-10-12 13:30:00,168.76,168.76,167.42,167.42,9823.0,167.5216,167.5216,166.1914,166.1914,9823.0
2022-10-12 14:00:00,167.72,168.33,167.32,168.23,9558.0,166.4892,167.0947,166.0921,166.9955,9558.0
2022-10-12 14:30:00,168.36,168.44,167.61,167.81,9094.0,167.1245,167.2039,166.38,166.5785,9094.0
2022-10-12 15:00:00,167.92,167.92,167.05,167.4,15525.0,166.6877,166.6877,165.8241,166.1715,15525.0
2022-10-12 15:30:00,167.43,168.54,167.38,167.47,44837.0,166.2013,167.3032,166.1517,166.241,44837.0
2022-10-13 09:30:00,164.89,167.09,162.96,166.62,15352.0,163.68,165.8638,161.7641,165.3973,15352.0
2022-10-13 10:00:00,166.52,168.31,165.99,166.7,21012.0,165.298,167.0749,164.7719,165.4767,21012.0
2022-10-13 10:30:00,166.92,167.26,166.18,166.95,6440.0,165.6951,166.0326,164.9605,165.7248,6440.0
2022-10-13 11:00:00,166.65,169.49,166.65,168.54,4573.0,165.427,168.2462,165.427,167.3032,4573.0
2022-10-13 11:30:00,168.43,170.93,168.43,169.37,9576.0,167.194,169.6756,167.194,168.1271,9576.0
2022-10-13 12:00:00,169.61,169.61,168.6,169.28,4592.0,168.3653,168.3653,167.3627,168.0377,4592.0
2022-10-13 12:30:00,169.0,170.7,168.99,170.54,6266.0,167.7598,169.4473,167.7499,169.2885,6266.0
2022-10-13 13:00:00,170.34,171.94,169.98,171.94,7340.0,169.09,170.6782,168.7326,170.6782,7340.0
2022-10-13 13:30:00,172.12,172.12,171.17,171.63,9869.0,170.8569,170.8569,169.9139,170.3705,9869.0
2022-10-13 14:00:00,171.48,171.92,170.58,170.59,5855.0,170.2216,170.6584,169.3282,169.3381,5855.0
2022-10-13 14:30:00,170.76,172.66,170.75,172.66,17646.0,169.5069,171.3929,169.497,171.3929,17646.0
2022-10-13 15:00:00,172.55,173.65,172.24,172.46,48033.0,171.2837,172.3757,170.976,171.1944,48033.0
2022-10-13 15:30:00,172.41,172.77,171.03,171.21,40042.0,171.1448,171.5021,169.7749,169.9536,40042.0
2022-10-14 09:30:00,172.01,172.36,169.75,170.17,4725.0,170.8823,171.23,168.6371,169.0544,4725.0
2022-10-14 10:00:00,169.62,169.81,167.9,168.57,7920.0,168.508,168.6967,166.7992,167.4648,7920.0
2022-10-14 10:30:00,168.38,168.87,167.09,167.69,9709.0,167.2761,167.7629,165.9945,166.5906,9709.0
2022-10-14 11:00:00,167.58,168.93,167.58,168.93,10036.0,166.4813,167.8225,166.4813,167.8225,10036.0
2022-10-14 11:30:00,169.14,169.14,167.73,167.97,5419.0,168.0311,168.0311,166.6303,166.8688,5419.0
2022-10-14 12:00:00,168.09,168.37,167.01,167.15,8438.0,166.988,167.2662,165.9151,166.0542,8438.0
2022-10-14 12:30:00,167.22,167.72,166.9,167.18,13275.0,166.1237,166.6204,165.8058,166.084,13275.0
2022-10-14 13:00:00,167.16,167.6,165.7,165.94,6458.0,166.0641,166.5012,164.6137,164.8521,6458.0
2022-10-14 13:30:00,166.2,166.27,165.82,165.82,3555.0,165.1104,165.1799,164.7329,164.7329,3555.0
2022-10-14 14:00:00,165.84,165.84,164.78,165.13,4714.0,164.7527,164.7527,163.6997,164.0474,4714.0
2022-10-14 14:30:00,164.98,165.37,164.76,165.19,4783.0,163.8984,164.2858,163.6798,164.107,4783.0
2022-10-14 15:00:00,165.32,165.75,164.97,165.55,7748.0,164.2361,164.6633,163.8884,164.4646,7748.0
2022-10-14 15:30:00,165.6,165.83,164.34,164.71,28723.0,164.5143,164.7428,163.2626,163.6301,28723.0
2022-10-17 09:30:00,167.74,170.29,167.74,169.0,4788.0,166.6403,169.1736,166.6403,167.892,4788.0
2022-10-17 10:00:00,168.66,169.39,168.2,168.66,6971.0,167.5543,168.2795,167.0973,167.5543,6971.0
2022-10-17 10:30:00,168.78,169.02,167.13,167.62,6091.0,167.6735,167.9119,166.0343,166.5211,6091.0
2022-10-17 11:00:00,167.97,169.1,167.83,169.1,3002.0,166.8688,167.9914,166.7297,167.9914,3002.0
2022-10-17 11:30:00,169.19,170.37,169.06,169.37,11398.0,168.0808,169.253,167.9516,168.2596,11398.0
2022-10-17 12:00:00,169.27,170.11,169.18,170.08,1950.0,168.1603,168.9947,168.0708,168.9649,1950.0
2022-10-17 12:30:00,170.07,170.48,169.63,169.91,6521.0,168.955,169.3623,168.5179,168.7961,6521.0
2022-10-17 13:00:00,169.68,170.04,169.46,170.0,6291.0,168.5676,168.9252,168.349,168.8855,6291.0
2022-10-17 13:30:00,170.02,170.02,169.7,169.71,12120.0,168.9053,168.9053,168.5874,168.5974,12120.0
2022-10-17 14:00:00,169.64,170.18,169.64,170.01,7892.0,168.5278,169.0643,168.5278,168.8954,7892.0
2022-10-17 14:30:00,170.05,170.5,169.63,170.09,19984.0,168.9351,169.3822,168.5179,168.9749,19984.0
2022-10-17 15:00:00,170.05,170.46,170.0,170.34,5054.0,168.9351,169.3425,168.8855,169.2232,5054.0
2022-10-17 15:30:00,170.34,170.96,170.23,170.81,41306.0,169.2232,169.8392,169.114,169.6902,41306.0
2022-10-18 09:30:00,175.5,177.28,174.91,174.91,16473.0,174.3494,176.1177,173.7633,173.7633,16473.0
2022-10-18 10:00:00,175.69,176.41,175.19,175.35,3630.0,174.5382,175.2534,174.0414,174.2004,3630.0
2022-10-18 10:30:00,174.76,175.95,174.28,175.88,13877.0,173.6143,174.7965,173.1374,174.7269,13877.0
2022-10-18 11:00:00,175.73,176.29,174.05,174.56,10898.0,174.5779,175.1342,172.9089,173.4156,10898.0
2022-10-18 11:30:00,174.58,175.09,173.54,174.95,7934.0,173.4354,173.9421,172.4023,173.803,7934.0
2022-10-18 12:00:00,174.85,175.2,174.38,174.64,4132.0,173.7037,174.0514,173.2368,173.495,4132.0
2022-10-18 12:30:00,174.59,175.5,174.59,175.4,5798.0,173.4454,174.3494,173.4454,174.2501,5798.0
2022-10-18 13:00:00,175.26,176.04,174.9,176.01,3551.0,174.111,174.8859,173.7533,174.8561,3551.0
2022-10-18 13:30:00,176.33,176.57,175.96,176.05,12193.0,175.174,175.4124,174.8064,174.8958,12193.0
2022-10-18 14:00:00,176.15,176.33,175.76,175.99,4654.0,174.9951,175.174,174.6077,174.8362,4654.0
2022-10-18 14:30:00,175.93,176.01,174.91,175.6,9637.0,174.7766,174.8561,173.7633,174.4488,9637.0
2022-10-18 15:00:00,175.58,175.59,174.81,174.91,5005.0,174.4289,174.4388,173.6639,173.7633,5005.0
2022-10-18 15:30:00,174.92,175.52,174.23,175.15,29517.0,173.7732,174.3693,173.0877,174.0017,29517.0
2022-10-19 09:30:00,174.46,176.46,171.8,171.88,6006.0,173.3162,175.3031,170.6737,170.7531,6006.0
2022-10-19 10:00:00,172.19,174.39,171.61,173.85,14177.0,171.0611,173.2467,170.4849,172.7102,14177.0
2022-10-19 10:30:00,174.01,174.01,171.94,171.95,3441.0,172.8692,172.8692,170.8127,170.8227,3441.0
2022-10-19 11:00:00,171.81,172.98,171.65,172.49,11245.0,170.6836,171.8459,170.5246,171.3591,11245.0
2022-10-19 11:30:00,172.51,173.83,172.51,173.57,4094.0,171.379,172.6904,171.379,172.4321,4094.0
2022-10-19 12:00:00,173.39,173.39,172.63,172.63,3618.0,172.2532,172.2532,171.4982,171.4982,3618.0
2022-10-19 12:30:00,172.65,172.66,171.14,171.24,1047.0,171.5181,171.528,170.018,170.1173,1047.0
2022-10-19 13:00:00,171.42,171.42,170.29,170.86,4510.0,170.2962,170.2962,169.1736,169.7398,4510.0
2022-10-19 13:30:00,170.77,171.21,170.7,170.88,2216.0,169.6504,170.0875,169.5809,169.7597,2216.0
2022-10-19 14:00:00,171.38,171.79,171.38,171.54,1927.0,170.2564,170.6637,170.2564,170.4154,1927.0
2022-10-19 14:30:00,171.48,171.68,170.84,171.02,5628.0,170.3558,170.5545,169.72,169.8988,5628.0
2022-10-19 15:00:00,171.17,171.73,170.86,170.92,6435.0,170.0478,170.6041,169.7398,169.7994,6435.0
2022-10-19 15:30:00,171.05,171.89,170.78,171.83,32535.0,169.9286,170.7631,169.6604,170.7035,32535.0
2022-10-20 09:30:00,172.81,172.81,170.52,172.07,4616.0,171.677,171.677,169.4021,170.9419,4616.0
2022-10-20 10:00:00,172.19,174.03,172.13,173.01,6106.0,171.0611,172.889,171.0015,171.8757,6106.0
2022-10-20 10:30:00,173.0,173.17,171.19,171.46,9174.0,171.8658,172.0347,170.0677,170.3359,9174.0
2022-10-20 11:00:00,171.63,171.81,169.84,170.19,4746.0,170.5048,170.6836,168.7265,169.0742,4746.0
2022-10-20 11:30:00,170.12,170.46,169.52,169.52,5502.0,169.0047,169.3425,168.4086,168.4086,5502.0
2022-10-20 12:00:00,169.19,169.62,168.0,168.47,11525.0,168.0808,168.508,166.8986,167.3655,11525.0
2022-10-20 12:30:00,168.81,168.81,167.86,168.13,4758.0,167.7033,167.7033,166.7595,167.0277,4758.0
2022-10-20 13:00:00,168.03,168.22,167.51,167.66,7521.0,166.9284,167.1171,166.4118,166.5608,7521.0
2022-10-20 13:30:00,167.75,167.95,166.32,166.74,7781.0,166.6502,166.8489,165.2296,165.6468,7781.0
2022-10-20 14:00:00,166.71,166.82,166.16,166.57,6829.0,165.617,165.7263,165.0706,165.478,6829.0
2022-10-20 14:30:00,166.74,167.62,166.55,167.24,6633.0,165.6468,166.5211,165.4581,166.1436,6633.0
2022-10-20 15:00:00,167.29,167.55,166.62,166.81,9155.0,166.1932,166.4515,165.5276,165.7164,9155.0
2022-10-20 15:30:00,166.8,167.19,166.3,166.58,45657.0,165.7064,166.0939,165.2097,165.4879,45657.0
2022-10-21 09:30:00,167.2,168.02,165.83,167.95,5595.0,166.1038,166.9184,164.7428,166.8489,5595.0
2022-10-21 10:00:00,168.65,170.52,168.55,168.55,8916.0,167.5443,169.4021,167.445,167.445,8916.0
2022-10-21 10:30:00,167.84,168.84,167.06,168.33,5809.0,166.7396,167.7331,165.9647,167.2264,5809.0
2022-10-21 11:00:00,168.72,169.52,167.87,169.52,2906.0,167.6139,168.4086,166.7694,168.4086,2906.0
2022-10-21 11:30:00,169.46,170.73,169.45,170.69,5761.0,168.349,169.6107,168.3391,169.5709,5761.0
2022-10-21 12:00:00,171.03,171.36,170.32,170.33,3740.0,169.9087,170.2366,169.2034,169.2133,3740.0
2022-10-21 12:30:00,170.53,171.78,170.53,171.69,3552.0,169.412,170.6538,169.412,170.5644,3552.0
2022-10-21 13:00:00,171.72,172.07,171.16,171.46,3417.0,170.5942,170.9419,170.0379,170.3359,3417.0
2022-10-21 13:30:00,171.49,172.55,171.47,172.5,5658.0,170.3657,171.4187,170.3458,171.3691,5658.0
2022-10-21 14:00:00,172.56,173.16,172.54,172.88,7928.0,171.4287,172.0248,171.4088,171.7466,7928.0
2022-10-21 14:30:00,173.13,173.29,172.44,172.92,5182.0,171.9949,172.1539,171.3095,171.7863,5182.0
2022-10-21 15:00:00,172.81,174.01,172.7,173.9,11197.0,171.677,172.8692,171.5678,172.7599,11197.0
2022-10-21 15:30:00,173.81,174.32,173.6,173.95,29784.0,172.6705,173.1771,172.4619,172.8096,29784.0
2022-10-24 09:30:00,174.89,177.25,173.3,176.16,9483.0,173.7434,176.0879,172.1638,175.0051,9483.0
2022-10-24 10:00:00,176.95,176.95,175.15,176.08,8693.0,175.7899,175.7899,174.0017,174.9256,8693.0
2022-10-24 10:30:00,175.97,177.79,175.96,176.52,6148.0,174.8163,176.6244,174.8064,175.3627,6148.0
2022-10-24 11:00:00,177.03,177.66,176.7,177.66,9151.0,175.8694,176.4952,175.5415,176.4952,9151.0
2022-10-24 11:30:00,177.34,178.7,177.24,178.53,6595.0,176.1773,177.5284,176.078,177.3595,6595.0
2022-10-24 12:00:00,178.64,178.78,178.04,178.4,7012.0,177.4688,177.6079,176.8728,177.2304,7012.0
2022-10-24 12:30:00,178.51,178.51,177.9,177.9,2927.0,177.3397,177.3397,176.7337,176.7337,2927.0
2022-10-24 13:00:00,178.08,178.08,177.03,177.3,8771.0,176.9125,176.9125,175.8694,176.1376,8771.0
2022-10-24 13:30:00,176.73,177.3,176.52,177.19,5266.0,175.5713,176.1376,175.3627,176.0283,5266.0
2022-10-24 14:00:00,177.18,177.73,177.1,177.31,3753.0,176.0184,176.5648,175.9389,176.1475,3753.0
2022-10-24 14:30:00,177.37,178.53,177.2,178.53,2504.0,176.2071,177.3595,176.0383,177.3595,2504.0
2022-10-24 15:00:00,178.44,178.58,177.58,177.59,6721.0,177.2701,177.4092,176.4158,176.4257,6721.0
2022-10-24 15:30:00,177.35,177.92,177.07,177.75,40034.0,176.1873,176.7535,175.9091,176.5847,40034.0
2022-10-25 09:30:00,177.39,182.15,177.39,180.86,12389.0,176.227,180.9558,176.227,179.6743,12389.0
2022-10-25 10:00:00,180.81,181.4,179.37,181.36,10284.0,179.6246,180.2107,178.194,180.171,10284.0
2022-10-25 10:30:00,181.43,182.07,181.42,181.8,14669.0,180.2405,180.8763,180.2306,180.6081,14669.0
2022-10-25 11:00:00,182.04,182.76,182.04,182.52,3432.0,180.8465,181.5618,180.8465,181.3234,3432.0
2022-10-25 11:30:00,182.58,183.15,182.58,182.82,3779.0,181.383,181.9493,181.383,181.6214,3779.0
2022-10-25 12:00:00,182.98,183.58,182.38,182.73,4261.0,181.7804,182.3764,181.1843,181.532,4261.0
2022-10-25 12:30:00,182.94,182.95,181.72,181.72,4273.0,181.7406,181.7506,180.5286,180.5286,4273.0
2022-10-25 13:00:00,182.09,182.25,181.51,182.25,4120.0,180.8962,181.0552,180.32,181.0552,4120.0
2022-10-25 13:30:00,182.45,182.83,181.94,182.7,3928.0,181.2538,181.6314,180.7472,181.5022,3928.0
2022-10-25 14:00:00,182.56,182.92,182.35,182.58,3412.0,181.3631,181.7208,181.1545,181.383,3412.0
2022-10-25 14:30:00,182.59,183.43,182.59,183.0,6095.0,181.3929,182.2274,181.3929,181.8002,6095.0
2022-10-25 15:00:00,183.14,184.22,183.06,184.22,6911.0,181.9393,183.0122,181.8598,183.0122,6911.0
2022-10-25 15:30:00,184.35,184.96,184.17,184.79,67795.0,183.1414,183.7474,182.9626,183.5785,67795.0
2022-10-26 09:30:00,185.19,186.17,183.53,183.53,5754.0,183.9759,184.9495,182.3268,182.3268,5754.0
2022-10-26 10:00:00,183.52,185.35,183.51,184.79,19126.0,182.3168,184.1348,182.3069,183.5785,19126.0
2022-10-26 10:30:00,184.45,185.44,184.31,184.72,3602.0,183.2407,184.2242,183.1017,183.509,3602.0
2022-10-26 11:00:00,184.73,186.01,184.73,185.62,5675.0,183.5189,184.7905,183.5189,184.4031,5675.0
2022-10-26 11:30:00,185.76,185.78,184.36,184.36,21944.0,184.5421,184.562,183.1513,183.1513,21944.0
2022-10-26 12:00:00,184.27,184.71,183.9,184.12,3743.0,183.0619,183.499,182.6943,182.9129,3743.0
2022-10-26 12:30:00,184.34,184.48,183.43,183.43,6381.0,183.1315,183.2705,182.2274,182.2274,6381.0
2022-10-26 13:00:00,183.26,183.84,183.09,183.71,3382.0,182.0585,182.6347,181.8896,182.5056,3382.0
2022-10-26 13:30:00,183.32,183.56,182.66,183.49,6243.0,182.1181,182.3566,181.4625,182.287,6243.0
2022-10-26 14:00:00,183.42,184.2,183.41,183.43,8100.0,182.2175,182.9924,182.2076,182.2274,8100.0
2022-10-26 14:30:00,183.43,183.69,181.88,182.09,33086.0,182.2274,182.4857,180.6876,180.8962,33086.0
2022-10-26 15:00:00,182.17,182.67,181.67,181.95,7146.0,180.9757,181.4724,180.479,180.7571,7146.0
2022-10-26 15:30:00,182.08,182.84,181.67,181.9,18731.0,180.8863,181.6413,180.479,180.7075,18731.0
2022-10-27 09:30:00,183.22,185.93,182.27,182.27,12358.0,182.0188,184.711,181.075,181.075,12358.0
2022-10-27 10:00:00,181.92,183.63,181.91,183.09,20570.0,180.7273,182.4261,180.7174,181.8896,20570.0
2022-10-27 10:30:00,183.05,183.22,181.14,181.18,6376.0,181.8499,182.0188,179.9524,179.9922,6376.0
2022-10-27 11:00:00,180.85,181.54,180.79,181.5,5959.0,179.6643,180.3498,179.6047,180.3101,5959.0
2022-10-27 11:30:00,181.38,181.53,180.28,180.94,3050.0,180.1909,180.3399,179.0981,179.7537,3050.0
2022-10-27 12:00:00,181.03,181.96,180.89,181.45,4240.0,179.8432,180.7671,179.7041,180.2604,4240.0
2022-10-27 12:30:00,181.56,181.96,181.21,181.96,3849.0,180.3697,180.7671,180.022,180.7671,3849.0
2022-10-27 13:00:00,181.95,182.04,181.34,181.53,8680.0,180.7571,180.8465,180.1511,180.3399,8680.0
2022-10-27 13:30:00,181.55,181.86,181.28,181.28,2254.0,180.3597,180.6677,180.0915,180.0915,2254.0
2022-10-27 14:00:00,181.19,181.39,180.44,180.93,4992.0,180.0021,180.2008,179.257,179.7438,4992.0
2022-10-27 14:30:00,180.93,181.4,180.76,180.76,3668.0,179.7438,180.2107,179.5749,179.5749,3668.0
2022-10-27 15:00:00,180.97,181.31,180.75,180.79,5713.0,179.7835,180.1213,179.565,179.6047,5713.0
2022-10-27 15:30:00,180.47,181.02,179.99,180.29,28392.0,179.2868,179.8332,178.81,179.108,28392.0
2022-10-28 09:30:00,180.83,181.99,179.03,181.14,11494.0,179.6445,180.7969,177.8563,179.9524,11494.0
2022-10-28 10:00:00,181.54,181.73,179.6,180.67,5240.0,180.3498,180.5386,178.4225,179.4855,5240.0
2022-10-28 10:30:00,181.28,182.19,180.96,182.08,2280.0,180.0915,180.9955,179.7736,180.8863,2280.0
2022-10-28 11:00:00,182.31,182.41,181.87,182.31,700.0,181.1148,181.2141,180.6776,181.1148,700.0
2022-10-28 11:30:00,182.39,183.04,182.39,182.81,1940.0,181.1942,181.84,181.1942,181.6115,1940.0
2022-10-28 12:00:00,182.78,183.61,182.78,183.6,1925.0,181.5817,182.4062,181.5817,182.3963,1925.0
2022-10-28 12:30:00,183.77,184.01,183.33,183.41,2418.0,182.5652,182.8036,182.1281,182.2076,2418.0
2022-10-28 13:00:00,183.6,184.4,183.3,184.18,3928.0,182.3963,183.1911,182.0983,182.9725,3928.0
2022-10-28 13:30:00,184.39,185.43,184.25,185.36,10486.0,183.1811,184.2143,183.042,184.1448,10486.0
2022-10-28 14:00:00,185.37,185.37,183.61,183.61,2469.0,184.1547,184.1547,182.4062,182.4062,2469.0
2022-10-28 14:30:00,183.73,184.28,183.58,183.93,2445.0,182.5255,183.0718,182.3764,182.7241,2445.0
2022-10-28 15:00:00,184.09,184.15,183.82,184.14,3729.0,182.8831,182.9427,182.6149,182.9328,3729.0
2022-10-28 15:30:00,184.09,184.89,183.82,183.82,19602.0,182.8831,183.6778,182.6149,182.6149,19602.0
2022-10-31 09:30:00,182.46,182.78,181.64,182.78,12058.0,181.2638,181.5817,180.4492,181.5817,12058.0
2022-10-31 10:00:00,183.11,184.07,182.71,183.43,4720.0,181.9095,182.8632,181.5121,182.2274,4720.0
2022-10-31 10:30:00,183.5,183.53,182.36,182.75,7968.0,182.297,182.3268,181.1644,181.5519,7968.0
2022-10-31 11:00:00,182.72,184.18,182.72,184.18,1996.0,181.5221,182.9725,181.5221,182.9725,1996.0
2022-10-31 11:30:00,183.54,184.36,183.53,183.57,2138.0,182.3367,183.1513,182.3268,182.3665,2138.0
2022-10-31 12:00:00,183.73,184.07,183.09,183.87,1751.0,182.5255,182.8632,181.8896,182.6645,1751.0
2022-10-31 12:30:00,183.5,183.9,183.12,183.25,7094.0,182.297,182.6943,181.9195,182.0486,7094.0
2022-10-31 13:00:00,183.21,184.08,183.16,183.84,1000.0,182.0089,182.8732,181.9592,182.6347,1000.0
2022-10-31 13:30:00,183.83,183.99,183.74,183.99,700.0,182.6248,182.7837,182.5354,182.7837,700.0
2022-10-31 14:00:00,184.03,184.09,183.75,183.75,801.0,182.8235,182.8831,182.5453,182.5453,801.0
2022-10-31 14:30:00,183.97,184.16,183.84,183.84,1736.0,182.7639,182.9526,182.6347,182.6347,1736.0
2022-10-31 15:00:00,183.86,184.01,183.61,183.91,2298.0,182.6546,182.8036,182.4062,182.7043,2298.0
2022-10-31 15:30:00,183.88,184.32,183.38,183.65,12169.0,182.6745,183.1116,182.1777,182.446,12169.0
2022-11-01 09:30:00,185.57,185.99,184.08,185.63,3422.0,184.3534,184.7706,182.8732,184.413,3422.0
2022-11-01 10:00:00,185.25,185.55,183.8,184.84,10427.0,184.0355,184.3335,182.595,183.6282,10427.0
2022-11-01 10:30:00,184.86,185.48,184.0,184.0,3431.0,183.648,184.264,182.7937,182.7937,3431.0
2022-11-01 11:00:00,184.03,184.28,183.57,183.93,3036.0,182.8235,183.0718,182.3665,182.7241,3036.0
2022-11-01 11:30:00,184.26,184.88,183.92,184.8,3032.0,183.052,183.6679,182.7142,183.5884,3032.0
2022-11-01 12:00:00,184.83,185.97,184.83,185.92,5407.0,183.6182,184.7508,183.6182,184.7011,5407.0
2022-11-01 12:30:00,185.93,186.32,185.7,186.24,4089.0,184.711,185.0985,184.4825,185.019,4089.0
2022-11-01 13:00:00,186.13,186.13,185.38,185.39,2500.0,184.9097,184.9097,184.1646,184.1746,2500.0
2022-11-01 13:30:00,185.45,185.7,185.14,185.45,2000.0,184.2342,184.4825,183.9262,184.2342,2000.0
2022-11-01 14:00:00,185.77,185.77,185.42,185.42,1300.0,184.5521,184.5521,184.2044,184.2044,1300.0
2022-11-01 14:30:00,185.42,185.76,185.27,185.69,2937.0,184.2044,184.5421,184.0554,184.4726,2937.0
2022-11-01 15:00:00,185.68,185.89,184.72,184.73,3912.0,184.4627,184.6713,183.509,183.5189,3912.0
2022-11-01 15:30:00,184.86,185.57,184.73,185.42,15133.0,183.648,184.3534,183.5189,184.2044,15133.0
2022-11-02 09:30:00,183.77,183.77,181.77,183.18,5623.0,182.5652,182.5652,180.5783,181.9791,5623.0
2022-11-02 10:00:00,184.41,184.41,183.53,183.53,4865.0,183.201,183.201,182.3268,182.3268,4865.0
2022-11-02 10:30:00,183.69,183.77,183.2,183.73,1000.0,182.4857,182.5652,181.9989,182.5255,1000.0
2022-11-02 11:00:00,184.12,184.65,184.12,184.59,1569.0,182.9129,183.4394,182.9129,183.3798,1569.0
2022-11-02 11:30:00,184.5,184.5,183.74,184.04,2462.0,183.2904,183.2904,182.5354,182.8334,2462.0
2022-11-02 12:00:00,183.94,183.94,183.25,183.25,1145.0,182.7341,182.7341,182.0486,182.0486,1145.0
2022-11-02 12:30:00,183.42,183.86,183.3,183.86,1200.0,182.2175,182.6546,182.0983,182.6546,1200.0
2022-11-02 13:00:00,183.45,183.85,183.15,183.15,1084.0,182.2473,182.6447,181.9493,181.9493,1084.0
2022-11-02 13:30:00,183.42,184.02,183.37,183.62,600.0,182.2175,182.8136,182.1678,182.4162,600.0
2022-11-02 14:00:00,183.91,185.98,183.91,185.69,3073.0,182.7043,184.7607,182.7043,184.4726,3073.0
2022-11-02 14:30:00,186.1,186.1,181.91,182.51,5661.0,184.8799,184.8799,180.7174,181.3135,5661.0
2022-11-02 15:00:00,183.09,183.36,180.1,180.13,2101.0,181.8896,182.1579,178.9193,178.9491,2101.0
2022-11-02 15:30:00,180.17,180.7,179.46,180.14,21333.0,178.9888,179.5153,178.2834,178.959,21333.0
2022-11-03 09:30:00,177.22,177.79,176.29,176.47,13150.0,176.0581,176.6244,175.1342,175.313,13150.0
2022-11-03 10:00:00,176.2,179.4,176.15,179.11,13038.0,175.0448,178.2238,174.9951,177.9357,13038.0
2022-11-03 10:30:00,178.91,179.33,177.82,178.58,9556.0,177.7371,178.1543,176.6542,177.4092,9556.0
2022-11-03 11:00:00,178.61,178.93,178.04,178.47,10283.0,177.439,177.7569,176.8728,177.2999,10283.0
2022-11-03 11:30:00,178.44,179.5,178.11,179.5,4982.0,177.2701,178.3232,176.9423,178.3232,4982.0
2022-11-03 12:00:00,179.37,179.94,179.28,179.59,3400.0,178.194,178.7603,178.1046,178.4126,3400.0
2022-11-03 12:30:00,179.77,180.06,179.19,179.96,9517.0,178.5914,178.8795,178.0152,178.7802,9517.0
2022-11-03 13:00:00,179.99,180.0,178.79,178.9,5001.0,178.81,178.8199,177.6178,177.7271,5001.0
2022-11-03 13:30:00,179.03,179.78,178.77,179.47,3791.0,177.8563,178.6013,177.598,178.2934,3791.0
2022-11-03 14:00:00,179.43,179.79,178.9,179.79,3137.0,178.2536,178.6113,177.7271,178.6113,3137.0
2022-11-03 14:30:00,179.67,179.96,179.55,179.83,5195.0,178.4921,178.7802,178.3729,178.651,5195.0
2022-11-03 15:00:00,179.83,180.0,179.22,179.22,5206.0,178.651,178.8199,178.045,178.045,5206.0
2022-11-03 15:30:00,179.33,179.36,177.5,177.58,31887.0,178.1543,178.1841,176.3363,176.4158,31887.0
2022-11-04 09:30:00,180.5,182.1,179.29,181.15,4932.0,179.3166,180.9061,178.1146,179.9624,4932.0
2022-11-04 10:00:00,180.72,182.68,180.42,182.2,7865.0,179.5352,181.4823,179.2372,181.0055,7865.0
2022-11-04 10:30:00,182.61,183.31,182.26,182.42,5163.0,181.4128,182.1082,181.0651,181.224,5163.0
2022-11-04 11:00:00,182.5,182.95,180.45,180.7,22717.0,181.3035,181.7506,179.267,179.5153,22717.0
2022-11-04 11:30:00,180.55,181.1,178.71,178.71,5562.0,179.3663,179.9127,177.5384,177.5384,5562.0
2022-11-04 12:00:00,178.69,178.92,177.88,178.62,3969.0,177.5185,177.747,176.7138,177.449,3969.0
2022-11-04 12:30:00,179.0,179.0,177.9,178.35,4685.0,177.8265,177.8265,176.7337,177.1807,4685.0
2022-11-04 13:00:00,178.72,179.29,178.01,178.66,6811.0,177.5483,178.1146,176.843,177.4887,6811.0
2022-11-04 13:30:00,178.84,179.55,178.57,179.55,3737.0,177.6675,178.3729,177.3993,178.3729,3737.0
2022-11-04 14:00:00,179.47,180.11,179.12,179.89,4267.0,178.2934,178.9292,177.9457,178.7106,4267.0
2022-11-04 14:30:00,180.07,181.09,180.07,181.04,6148.0,178.8894,179.9028,178.8894,179.8531,6148.0
2022-11-04 15:00:00,181.01,181.55,181.0,181.3,4385.0,179.8233,180.3597,179.8134,180.1114,4385.0
2022-11-04 15:30:00,181.14,181.65,180.14,180.65,62703.0,179.9524,180.4591,178.959,179.4656,62703.0
2022-11-07 09:30:00,182.18,182.18,180.11,180.59,15191.0,180.9856,180.9856,178.9292,179.406,15191.0
2022-11-07 10:00:00,180.49,180.74,179.85,180.49,5509.0,179.3067,179.5551,178.6709,179.3067,5509.0
2022-11-07 10:30:00,180.27,180.9,180.11,180.74,2677.0,179.0881,179.714,178.9292,179.5551,2677.0
2022-11-07 11:00:00,180.52,181.67,180.26,181.38,3316.0,179.3365,180.479,179.0782,180.1909,3316.0
2022-11-07 11:30:00,181.55,182.01,180.73,180.73,3090.0,180.3597,180.8167,179.5451,179.5451,3090.0
2022-11-07 12:00:00,180.69,181.28,180.69,181.1,4720.0,179.5054,180.0915,179.5054,179.9127,4720.0
2022-11-07 12:30:00,181.11,181.26,180.68,180.68,1423.0,179.9226,180.0716,179.4954,179.4954,1423.0
2022-11-07 13:00:00,180.6,181.62,180.6,181.53,4677.0,179.416,180.4293,179.416,180.3399,4677.0
2022-11-07 13:30:00,181.59,182.2,181.43,182.2,14819.0,180.3995,181.0055,180.2405,181.0055,14819.0
2022-11-07 14:00:00,182.24,184.49,182.24,184.36,10197.0,181.0452,183.2805,181.0452,183.1513,10197.0
2022-11-07 14:30:00,184.52,184.99,184.29,184.84,7452.0,183.3103,183.7772,183.0818,183.6282,7452.0
2022-11-07 15:00:00,184.92,185.71,184.77,185.33,7506.0,183.7077,184.4925,183.5586,184.115,7506.0
2022-11-07 15:30:00,185.48,185.59,184.86,185.59,32383.0,184.264,184.3733,183.648,184.3733,32383.0
2022-11-08 09:30:00,186.73,188.33,185.15,187.83,7114.0,185.5058,187.0953,183.9361,186.5986,7114.0
2022-11-08 10:00:00,188.05,188.73,186.67,188.73,14199.0,186.8171,187.4927,185.4462,187.4927,14199.0
2022-11-08 10:30:00,188.87,189.41,188.53,189.41,4172.0,187.6318,188.1682,187.294,188.1682,4172.0
2022-11-08 11:00:00,189.48,190.15,189.45,190.11,4107.0,188.2378,188.9034,188.208,188.8636,4107.0
2022-11-08 11:30:00,189.95,190.2,189.26,189.42,4600.0,188.7047,188.953,188.0192,188.1781,4600.0
2022-11-08 12:00:00,189.53,190.15,189.53,189.76,3545.0,188.2874,188.9034,188.2874,188.5159,3545.0
2022-11-08 12:30:00,189.76,189.91,187.9,187.9,34619.0,188.5159,188.6649,186.6681,186.6681,34619.0
2022-11-08 13:00:00,188.04,188.63,186.47,186.56,32506.0,186.8072,187.3933,185.2475,185.3369,32506.0
2022-11-08 13:30:00,186.57,187.6,186.53,187.32,10466.0,185.3468,186.3701,185.3071,186.0919,10466.0
2022-11-08 14:00:00,187.47,187.47,185.73,185.73,16889.0,186.2409,186.2409,184.5123,184.5123,16889.0
2022-11-08 14:30:00,185.68,187.94,185.67,187.59,8511.0,184.4627,186.7079,184.4527,186.3601,8511.0
2022-11-08 15:00:00,187.73,188.1,187.52,187.93,4500.0,186.4992,186.8668,186.2906,186.6979,4500.0
2022-11-08 15:30:00,188.17,189.38,188.12,188.29,27141.0,186.9363,188.1384,186.8867,187.0556,27141.0
2022-11-09 09:30:00,186.29,187.96,186.29,187.96,7280.0,185.0687,186.7277,185.0687,186.7277,7280.0
2022-11-09 10:00:00,187.96,189.85,187.96,188.0,12563.0,186.7277,188.6053,186.7277,186.7675,12563.0
2022-11-09 10:30:00,188.13,188.13,186.69,186.69,1629.0,186.8966,186.8966,185.466,185.466,1629.0
2022-11-09 11:00:00,186.53,187.86,186.4,187.54,8606.0,185.3071,186.6284,185.1779,186.3105,8606.0
2022-11-09 11:30:00,187.56,188.33,187.23,187.44,18102.0,186.3303,187.0953,186.0025,186.2111,18102.0
2022-11-09 12:00:00,187.67,187.67,185.44,185.66,16902.0,186.4396,186.4396,184.2242,184.4428,16902.0
2022-11-09 12:30:00,185.5,185.75,184.88,185.0,3286.0,184.2838,184.5322,183.6679,183.7871,3286.0
2022-11-09 13:00:00,185.0,185.31,184.14,184.58,10429.0,183.7871,184.0951,182.9328,183.3699,10429.0
2022-11-09 13:30:00,184.82,184.83,182.97,183.58,13005.0,183.6083,183.6182,181.7704,182.3764,13005.0
2022-11-09 14:00:00,183.61,185.63,183.52,184.49,20176.0,182.4062,184.413,182.3168,183.2805,20176.0
2022-11-09 14:30:00,184.32,184.73,184.08,184.08,7925.0,183.1116,183.5189,182.8732,182.8732,7925.0
2022-11-09 15:00:00,184.56,184.98,184.43,184.62,2861.0,183.35,183.7673,183.2209,183.4096,2861.0
2022-11-09 15:30:00,184.66,185.13,183.95,184.55,20774.0,183.4494,183.9163,182.744,183.3401,20774.0
2022-11-10 09:30:00,192.44,195.0,191.76,195.0,7021.0,191.1783,193.7216,190.5028,193.7216,7021.0
2022-11-10 10:00:00,195.01,196.14,195.01,196.12,16270.0,193.7315,194.8541,193.7315,194.8342,16270.0
2022-11-10 10:30:00,196.14,197.0,195.78,197.0,9099.0,194.8541,195.7085,194.4965,195.7085,9099.0
2022-11-10 11:00:00,196.98,197.02,196.14,196.33,4946.0,195.6886,195.7283,194.8541,195.0428,4946.0
2022-11-10 11:30:00,196.52,197.23,196.52,197.04,3220.0,195.2316,195.9369,195.2316,195.7482,3220.0
2022-11-10 12:00:00,196.93,196.93,196.07,196.42,11622.0,195.6389,195.6389,194.7846,195.1323,11622.0
2022-11-10 12:30:00,196.42,196.45,195.34,195.95,14661.0,195.1323,195.1621,194.0593,194.6653,14661.0
2022-11-10 13:00:00,195.96,196.34,195.87,196.27,3627.0,194.6753,195.0528,194.5859,194.9832,3627.0
2022-11-10 13:30:00,196.36,196.9,196.21,196.7,2549.0,195.0726,195.6091,194.9236,195.4104,2549.0
2022-11-10 14:00:00,196.49,196.91,196.45,196.91,1300.0,195.2018,195.619,195.1621,195.619,1300.0
2022-11-10 14:30:00,196.66,197.09,196.46,197.09,2442.0,195.3707,195.7979,195.172,195.7979,2442.0
2022-11-10 15:00:00,196.95,197.91,196.84,197.29,3974.0,195.6588,196.6125,195.5495,195.9966,3974.0
2022-11-10 15:30:00,197.22,197.56,196.35,196.37,26231.0,195.927,196.2648,195.0627,195.0826,26231.0
2022-11-11 09:30:00,197.32,198.72,195.65,198.72,6508.0,196.0264,197.4172,194.3673,197.4172,6508.0
2022-11-11 10:00:00,198.73,198.85,197.47,197.87,7610.0,197.4271,197.5463,196.1754,196.5727,7610.0
2022-11-11 10:30:00,197.6,197.6,194.56,194.56,12236.0,196.3045,196.3045,193.2845,193.2845,12236.0
2022-11-11 11:00:00,194.65,195.17,192.99,192.99,5701.0,193.3739,193.8905,191.7247,191.7247,5701.0
2022-11-11 11:30:00,192.93,193.48,192.0,192.24,11814.0,191.6651,192.2115,190.7412,190.9797,11814.0
2022-11-11 12:00:00,192.05,192.4,190.95,190.95,11941.0,190.7909,191.1386,189.6981,189.6981,11941.0
2022-11-11 12:30:00,191.17,192.24,190.76,191.87,6402.0,189.9167,190.9797,189.5094,190.6121,6402.0
2022-11-11 13:00:00,191.87,192.4,191.71,192.31,6152.0,190.6121,191.1386,190.4531,191.0492,6152.0
2022-11-11 13:30:00,192.1,192.17,191.09,191.5,4001.0,190.8406,190.9101,189.8372,190.2445,4001.0
2022-11-11 14:00:00,191.77,191.98,191.3,191.98,2398.0,190.5127,190.7214,190.0458,190.7214,2398.0
2022-11-11 14:30:00,192.22,192.28,191.6,191.86,7012.0,190.9598,191.0194,190.3439,190.6022,7012.0
2022-11-11 15:00:00,191.86,191.86,190.58,191.08,17237.0,190.6022,190.6022,189.3305,189.8273,17237.0
2022-11-11 15:30:00,191.03,191.69,190.68,190.88,48652.0,189.7776,190.4333,189.4299,189.6286,48652.0
2022-11-14 09:30:00,189.66,190.29,189.08,190.15,6205.0,188.4166,189.0424,187.8404,188.9034,6205.0
2022-11-14 10:00:00,190.63,190.95,189.58,189.59,11075.0,189.3802,189.6981,188.3371,188.347,11075.0
2022-11-14 10:30:00,189.58,191.23,189.58,189.75,10393.0,188.3371,189.9763,188.3371,188.506,10393.0
2022-11-14 11:00:00,189.63,189.63,187.44,187.76,6206.0,188.3868,188.3868,186.2111,186.529,6206.0
2022-11-14 11:30:00,187.89,188.9,187.88,188.21,6863.0,186.6582,187.6616,186.6482,186.9761,6863.0
2022-11-14 12:00:00,188.22,188.67,187.36,187.39,6477.0,186.986,187.4331,186.1317,186.1615,6477.0
2022-11-14 12:30:00,187.87,188.79,187.87,188.38,3928.0,186.6383,187.5523,186.6383,187.145,3928.0
2022-11-14 13:00:00,188.86,189.19,188.62,189.17,9510.0,187.6218,187.9497,187.3834,187.9298,9510.0
2022-11-14 13:30:00,189.23,190.06,189.19,190.03,4915.0,187.9894,188.814,187.9497,188.7841,4915.0
2022-11-14 14:00:00,189.79,189.84,188.77,188.78,2515.0,188.5457,188.5954,187.5324,187.5423,2515.0
2022-11-14 14:30:00,188.81,188.99,188.12,188.26,4190.0,187.5721,187.751,186.8867,187.0258,4190.0
2022-11-14 15:00:00,188.1,188.42,187.26,187.43,6399.0,186.8668,187.1847,186.0323,186.2012,6399.0
2022-11-14 15:30:00,187.25,187.37,186.28,186.37,16882.0,186.0224,186.1416,185.0587,185.1481,16882.0
2022-11-15 09:30:00,187.69,190.34,187.69,190.34,24891.0,186.4595,189.0921,186.4595,189.0921,24891.0
2022-11-15 10:00:00,189.94,190.29,188.05,190.29,9007.0,188.6947,189.0424,186.8171,189.0424,9007.0
2022-11-15 10:30:00,190.29,190.56,189.65,190.25,8745.0,189.0424,189.3107,188.4066,189.0027,8745.0
2022-11-15 11:00:00,190.24,190.64,189.54,189.6,12704.0,188.9928,189.3902,188.2974,188.357,12704.0
2022-11-15 11:30:00,189.73,190.6,189.53,190.19,20788.0,188.4861,189.3504,188.2874,188.9431,20788.0
2022-11-15 12:00:00,190.6,191.95,190.06,191.74,6754.0,189.3504,190.6916,188.814,190.4829,6754.0
2022-11-15 12:30:00,192.14,192.71,191.09,192.1,6107.0,190.8803,191.4466,189.8372,190.8406,6107.0
2022-11-15 13:00:00,192.38,192.74,190.5,190.64,9074.0,191.1187,191.4764,189.2511,189.3902,9074.0
2022-11-15 13:30:00,190.53,190.71,189.27,190.71,6585.0,189.2809,189.4597,188.0291,189.4597,6585.0
2022-11-15 14:00:00,190.78,192.12,189.97,191.38,7060.0,189.5292,190.8604,188.7245,190.1253,7060.0
2022-11-15 14:30:00,191.39,191.75,190.19,190.77,25220.0,190.1352,190.4929,188.9431,189.5193,25220.0
2022-11-15 15:00:00,190.68,191.15,190.07,190.94,24553.0,189.4299,189.8968,188.8239,189.6882,24553.0
2022-11-15 15:30:00,190.86,191.29,190.25,191.25,29656.0,189.6087,190.0359,189.0027,189.9962,29656.0
2022-11-16 09:30:00,188.38,190.52,186.11,186.55,9642.0,187.145,189.2709,184.8898,185.327,9642.0
2022-11-16 10:00:00,186.46,187.73,186.45,187.71,4594.0,185.2376,186.4992,185.2276,186.4794,4594.0
2022-11-16 10:30:00,188.48,189.35,188.3,188.3,2790.0,187.2443,188.1086,187.0655,187.0655,2790.0
2022-11-16 11:00:00,188.69,189.44,188.6,189.37,3244.0,187.4529,188.198,187.3635,188.1285,3244.0
2022-11-16 11:30:00,189.24,189.24,188.45,188.9,3207.0,187.9993,187.9993,187.2145,187.6616,3207.0
2022-11-16 12:00:00,188.66,189.12,188.66,188.94,900.0,187.4231,187.8801,187.4231,187.7013,900.0
2022-11-16 12:30:00,189.6,189.98,189.2,189.27,4700.0,188.357,188.7345,187.9596,188.0291,4700.0
2022-11-16 13:00:00,189.29,189.33,188.68,188.68,4700.0,188.049,188.0887,187.443,187.443,4700.0
2022-11-16 13:30:00,188.39,188.71,188.03,188.03,1700.0,187.1549,187.4728,186.7973,186.7973,1700.0
2022-11-16 14:00:00,188.12,188.28,187.77,188.03,1571.0,186.8867,187.0456,186.539,186.7973,1571.0
2022-11-16 14:30:00,188.05,188.47,187.67,188.47,3043.0,186.8171,187.2344,186.4396,187.2344,3043.0
2022-11-16 15:00:00,188.7,188.7,187.45,188.04,9119.0,187.4629,187.4629,186.2211,186.8072,9119.0
2022-11-16 15:30:00,188.02,188.85,187.64,188.4,24949.0,186.7873,187.6119,186.4098,187.1648,24949.0
2022-11-17 09:30:00,184.67,186.18,183.66,183.66,3481.0,183.4593,184.9594,182.4559,182.4559,3481.0
2022-11-17 10:00:00,183.84,184.08,182.58,183.59,11345.0,182.6347,182.8732,181.383,182.3864,11345.0
2022-11-17 10:30:00,182.96,183.15,181.93,182.44,5257.0,181.7605,181.9493,180.7373,181.2439,5257.0
2022-11-17 11:00:00,182.86,182.91,181.3,181.45,9773.0,181.6612,181.7108,180.1114,180.2604,9773.0
2022-11-17 11:30:00,181.25,181.29,180.07,180.25,6382.0,180.0617,180.1014,178.8894,179.0683,6382.0
2022-11-17 12:00:00,180.38,180.75,179.75,180.03,11603.0,179.1974,179.565,178.5715,178.8497,11603.0
2022-11-17 12:30:00,180.09,181.23,180.01,180.75,12582.0,178.9093,180.0418,178.8298,179.565,12582.0
2022-11-17 13:00:00,180.85,181.61,180.59,181.5,8322.0,179.6643,180.4194,179.406,180.3101,8322.0
2022-11-17 13:30:00,181.41,181.54,181.06,181.27,3596.0,180.2207,180.3498,179.873,180.0816,3596.0
2022-11-17 14:00:00,181.43,181.7,181.08,181.21,4479.0,180.2405,180.5088,179.8928,180.022,4479.0
2022-11-17 14:30:00,181.24,181.24,180.48,180.86,3400.0,180.0518,180.0518,179.2968,179.6743,3400.0
2022-11-17 15:00:00,180.96,181.01,180.38,180.74,5886.0,179.7736,179.8233,179.1974,179.5551,5886.0
2022-11-17 15:30:00,180.82,182.51,180.73,182.23,41368.0,179.6345,181.3135,179.5451,181.0353,41368.0
2022-11-18 09:30:00,185.35,186.27,183.32,184.9,10535.0,184.1348,185.0488,182.1181,183.6878,10535.0
2022-11-18 10:00:00,185.31,185.99,184.07,184.95,7388.0,184.0951,184.7706,182.8632,183.7375,7388.0
2022-11-18 10:30:00,185.02,185.75,184.06,184.12,4257.0,183.807,184.5322,182.8533,182.9129,4257.0
2022-11-18 11:00:00,184.21,184.98,184.04,184.81,2940.0,183.0023,183.7673,182.8334,183.5984,2940.0
2022-11-18 11:30:00,184.83,185.29,183.94,184.32,4971.0,183.6182,184.0752,182.7341,183.1116,4971.0
2022-11-18 12:00:00,184.37,184.62,183.4,183.45,5390.0,183.1613,183.4096,182.1976,182.2473,5390.0
2022-11-18 12:30:00,183.7,184.39,183.36,184.02,3424.0,182.4956,183.1811,182.1579,182.8136,3424.0
2022-11-18 13:00:00,183.64,184.3,183.6,184.3,2909.0,182.436,183.0917,182.3963,183.0917,2909.0
2022-11-18 13:30:00,184.13,184.39,183.49,184.21,4907.0,182.9228,183.1811,182.287,183.0023,4907.0
2022-11-18 14:00:00,184.26,184.67,183.77,184.38,3693.0,183.052,183.4593,182.5652,183.1712,3693.0
2022-11-18 14:30:00,184.32,184.57,184.0,184.54,3700.0,183.1116,183.3599,182.7937,183.3301,3700.0
2022-11-18 15:00:00,184.64,185.29,184.54,184.84,5629.0,183.4295,184.0752,183.3301,183.6282,5629.0
2022-11-18 15:30:00,184.92,186.56,184.82,186.29,21578.0,183.7077,185.3369,183.6083,185.0687,21578.0
2022-11-21 09:30:00,185.49,187.72,185.49,187.72,4155.0,184.2739,186.4893,184.2739,186.4893,4155.0
2022-11-21 10:00:00,188.19,188.5,186.71,187.58,2051.0,186.9562,187.2642,185.4859,186.3502,2051.0
2022-11-21 10:30:00,187.6,188.22,187.07,188.22,2017.0,186.3701,186.986,185.8436,186.986,2017.0
2022-11-21 11:00:00,188.09,188.34,187.79,187.94,1778.0,186.8569,187.1052,186.5588,186.7079,1778.0
2022-11-21 11:30:00,188.05,188.42,187.91,187.98,3100.0,186.8171,187.1847,186.678,186.7476,3100.0
2022-11-21 12:00:00,188.17,188.83,188.17,188.57,1196.0,186.9363,187.592,186.9363,187.3337,1196.0
2022-11-21 12:30:00,188.67,189.27,188.42,188.52,2020.0,187.4331,188.0291,187.1847,187.284,2020.0
2022-11-21 13:00:00,189.13,189.37,188.53,188.53,1000.0,187.89,188.1285,187.294,187.294,1000.0
2022-11-21 13:30:00,188.53,188.92,188.34,188.46,1601.0,187.294,187.6814,187.1052,187.2244,1601.0
2022-11-21 14:00:00,188.55,188.55,188.04,188.34,2204.0,187.3139,187.3139,186.8072,187.1052,2204.0
2022-11-21 14:30:00,188.15,188.63,188.09,188.48,1969.0,186.9165,187.3933,186.8569,187.2443,1969.0
2022-11-21 15:00:00,188.48,188.68,188.23,188.23,2219.0,187.2443,187.443,186.996,186.996,2219.0
2022-11-21 15:30:00,188.23,188.41,187.51,187.53,9935.0,186.996,187.1748,186.2807,186.3005,9935.0
2022-11-22 09:30:00,188.69,189.69,188.69,189.15,3404.0,187.4529,188.4464,187.4529,187.9099,3404.0
2022-11-22 10:00:00,190.0,190.51,189.53,190.24,3441.0,188.7543,189.261,188.2874,188.9928,3441.0
2022-11-22 10:30:00,190.0,190.22,188.96,189.81,1761.0,188.7543,188.9729,187.7212,188.5656,1761.0
2022-11-22 11:00:00,189.84,189.94,189.5,189.94,2598.0,188.5954,188.6947,188.2576,188.6947,2598.0
2022-11-22 11:30:00,189.81,189.96,189.49,189.6,900.0,188.5656,188.7146,188.2477,188.357,900.0
2022-11-22 12:00:00,189.75,189.91,189.31,189.43,2842.0,188.506,188.6649,188.0689,188.1881,2842.0
2022-11-22 12:30:00,189.63,189.63,189.4,189.42,1451.0,188.3868,188.3868,188.1583,188.1781,1451.0
2022-11-22 13:00:00,189.42,189.66,189.4,189.61,2904.0,188.1781,188.4166,188.1583,188.3669,2904.0
2022-11-22 13:30:00,189.49,190.29,189.49,190.28,300.0,188.2477,189.0424,188.2477,189.0325,300.0
2022-11-22 14:00:00,190.39,190.4,190.13,190.4,1834.0,189.1418,189.1517,188.8835,189.1517,1834.0
2022-11-22 14:30:00,190.41,190.41,189.79,190.0,1475.0,189.1617,189.1617,188.5457,188.7543,1475.0
2022-11-22 15:00:00,190.22,190.35,190.01,190.35,2515.0,188.9729,189.1021,188.7643,189.1021,2515.0
2022-11-22 15:30:00,190.38,192.07,190.11,192.07,38597.0,189.1319,190.8108,188.8636,190.8108,38597.0
2022-11-23 09:30:00,192.07,193.33,191.83,193.33,2206.0,190.8108,192.0625,190.5723,192.0625,2206.0
2022-11-23 10:00:00,192.9,193.04,191.96,192.13,3091.0,191.6353,191.7744,190.7015,190.8704,3091.0
2022-11-23 10:30:00,192.27,192.43,191.57,192.22,15453.0,191.0095,191.1684,190.3141,190.9598,15453.0
2022-11-23 11:00:00,192.3,192.88,192.18,192.47,5560.0,191.0393,191.6155,190.9201,191.2082,5560.0
2022-11-23 11:30:00,192.45,192.78,192.22,192.28,2168.0,191.1883,191.5161,190.9598,191.0194,2168.0
2022-11-23 12:00:00,192.04,192.08,191.8,191.81,1405.0,190.781,190.8207,190.5425,190.5525,1405.0
2022-11-23 12:30:00,191.79,191.79,190.67,190.67,1600.0,190.5326,190.5326,189.42,189.42,1600.0
2022-11-23 13:00:00,190.62,191.16,190.62,191.16,1043.0,189.3703,189.9067,189.3703,189.9067,1043.0
2022-11-23 13:30:00,191.44,191.62,190.93,191.15,1600.0,190.1849,190.3637,189.6782,189.8968,1600.0
2022-11-23 14:00:00,191.25,191.49,190.88,191.07,1808.0,189.9962,190.2346,189.6286,189.8173,1808.0
2022-11-23 14:30:00,190.73,190.73,190.05,190.51,1811.0,189.4796,189.4796,188.804,189.261,1811.0
2022-11-23 15:00:00,190.2,191.44,190.2,191.09,1950.0,188.953,190.1849,188.953,189.8372,1950.0
2022-11-23 15:30:00,190.89,190.93,189.97,190.9,17516.0,189.6385,189.6782,188.7245,189.6484,17516.0
2022-11-25 09:30:00,191.75,192.19,191.75,192.19,1988.0,190.4929,190.93,190.4929,190.93,1988.0
2022-11-25 10:00:00,192.13,192.38,190.99,191.6,4505.0,190.8704,191.1187,189.7379,190.3439,4505.0
2022-11-25 10:30:00,191.43,191.43,190.52,191.03,3068.0,190.175,190.175,189.2709,189.7776,3068.0
2022-11-25 11:00:00,191.14,191.25,189.87,189.87,3804.0,189.8869,189.9962,188.6252,188.6252,3804.0
2022-11-25 11:30:00,190.1,190.56,190.0,190.43,2016.0,188.8537,189.3107,188.7543,189.1815,2016.0
2022-11-25 12:00:00,190.44,190.64,190.25,190.41,3500.0,189.1915,189.3902,189.0027,189.1617,3500.0
2022-11-25 12:30:00,190.73,190.91,189.96,190.7,10556.0,189.4796,189.6584,188.7146,189.4498,10556.0
2022-11-28 09:30:00,189.66,190.11,187.03,188.12,2360.0,188.4166,188.8636,185.8038,186.8867,2360.0
2022-11-28 10:00:00,188.19,188.9,187.69,188.69,3136.0,186.9562,187.6616,186.4595,187.4529,3136.0
2022-11-28 10:30:00,188.76,188.76,188.56,188.56,725.0,187.5225,187.5225,187.3238,187.3238,725.0
2022-11-28 11:00:00,188.91,188.92,188.07,188.45,2489.0,187.6715,187.6814,186.837,187.2145,2489.0
2022-11-28 11:30:00,188.49,188.5,188.18,188.31,669.0,187.2542,187.2642,186.9463,187.0754,669.0
2022-11-28 12:00:00,188.32,188.65,187.75,188.65,1787.0,187.0854,187.4132,186.5191,187.4132,1787.0
2022-11-28 12:30:00,188.5,188.5,187.91,188.5,2069.0,187.2642,187.2642,186.678,187.2642,2069.0
2022-11-28 13:00:00,188.49,188.5,187.97,188.5,1890.0,187.2542,187.2642,186.7377,187.2642,1890.0
2022-11-28 13:30:00,188.47,188.47,187.25,187.25,4792.0,187.2344,187.2344,186.0224,186.0224,4792.0
2022-11-28 14:00:00,187.17,187.17,186.3,186.3,1706.0,185.9429,185.9429,185.0786,185.0786,1706.0
2022-11-28 14:30:00,186.26,186.62,185.87,185.87,3951.0,185.0389,185.3965,184.6514,184.6514,3951.0
2022-11-28 15:00:00,185.71,185.71,185.02,185.19,1420.0,184.4925,184.4925,183.807,183.9759,1420.0
2022-11-28 15:30:00,185.11,187.74,185.1,187.22,49218.0,183.8964,186.5092,183.8865,185.9926,49218.0
2022-11-29 09:30:00,187.06,189.28,187.06,187.97,5399.0,185.8336,188.0391,185.8336,186.7377,5399.0
2022-11-29 10:00:00,187.98,189.28,187.97,188.72,5019.0,186.7476,188.0391,186.7377,187.4827,5019.0
2022-11-29 10:30:00,188.78,189.69,188.77,189.1,6724.0,187.5423,188.4464,187.5324,187.8602,6724.0
2022-11-29 11:00:00,188.96,189.72,188.27,188.79,14648.0,187.7212,188.4762,187.0357,187.5523,14648.0
2022-11-29 11:30:00,188.79,189.6,188.77,189.6,6236.0,187.5523,188.357,187.5324,188.357,6236.0
2022-11-29 12:00:00,189.63,189.63,188.89,188.99,3355.0,188.3868,188.3868,187.6516,187.751,3355.0
2022-11-29 12:30:00,189.0,189.37,188.46,188.65,3227.0,187.7609,188.1285,187.2244,187.4132,3227.0
2022-11-29 13:00:00,188.46,188.78,188.29,188.7,3740.0,187.2244,187.5423,187.0556,187.4629,3740.0
2022-11-29 13:30:00,188.72,189.31,188.72,189.2,2880.0,187.4827,188.0689,187.4827,187.9596,2880.0
2022-11-29 14:00:00,189.17,189.44,188.77,188.77,3140.0,187.9298,188.198,187.5324,187.5324,3140.0
2022-11-29 14:30:00,188.66,188.74,188.04,188.19,5318.0,187.4231,187.5026,186.8072,186.9562,5318.0
2022-11-29 15:00:00,188.19,188.56,188.07,188.36,7662.0,186.9562,187.3238,186.837,187.1251,7662.0
2022-11-29 15:30:00,188.42,188.62,187.8,187.99,20863.0,187.1847,187.3834,186.5688,186.7575,20863.0
2022-11-30 09:30:00,188.17,189.42,185.37,185.88,3229.0,186.9363,188.1781,184.1547,184.6614,3229.0
2022-11-30 10:00:00,186.07,187.16,185.38,185.53,11919.0,184.8501,185.933,184.1646,184.3137,11919.0
2022-11-30 10:30:00,185.01,185.25,183.56,184.27,8508.0,183.7971,184.0355,182.3566,183.0619,8508.0
2022-11-30 11:00:00,184.03,184.19,183.35,184.0,3843.0,182.8235,182.9824,182.1479,182.7937,3843.0
2022-11-30 11:30:00,184.05,184.69,183.62,183.62,5153.0,182.8434,183.4792,182.4162,182.4162,5153.0
2022-11-30 12:00:00,183.39,183.39,181.85,182.17,4868.0,182.1877,182.1877,180.6578,180.9757,4868.0
2022-11-30 12:30:00,182.18,182.34,181.76,182.06,4598.0,180.9856,181.1446,180.5684,180.8664,4598.0
2022-11-30 13:00:00,182.25,182.6,182.21,182.6,1490.0,181.0552,181.4029,181.0154,181.4029,1490.0
2022-11-30 13:30:00,182.39,184.83,182.24,184.42,5586.0,181.1942,183.6182,181.0452,183.2109,5586.0
2022-11-30 14:00:00,184.83,187.77,184.83,187.77,5911.0,183.6182,186.539,183.6182,186.539,5911.0
2022-11-30 14:30:00,187.17,187.17,186.19,186.59,5013.0,185.9429,185.9429,184.9693,185.3667,5013.0
2022-11-30 15:00:00,186.45,186.64,185.54,185.68,11834.0,185.2276,185.4164,184.3236,184.4627,11834.0
2022-11-30 15:30:00,185.87,188.27,185.85,188.26,19557.0,184.6514,187.0357,184.6316,187.0258,19557.0
2022-12-01 09:30:00,189.95,189.95,185.52,187.58,14260.0,188.7047,188.7047,184.3037,186.3502,14260.0
2022-12-01 10:00:00,187.75,187.75,185.59,186.38,8450.0,186.5191,186.5191,184.3733,185.1581,8450.0
2022-12-01 10:30:00,186.28,188.42,186.28,188.42,5670.0,185.0587,187.1847,185.0587,187.1847,5670.0
2022-12-01 11:00:00,188.42,188.62,187.64,187.98,3898.0,187.1847,187.3834,186.4098,186.7476,3898.0
2022-12-01 11:30:00,188.26,189.12,188.15,189.12,2500.0,187.0258,187.8801,186.9165,187.8801,2500.0
2022-12-01 12:00:00,189.02,189.02,187.91,188.96,4688.0,187.7808,187.7808,186.678,187.7212,4688.0
2022-12-01 12:30:00,188.95,189.5,188.95,189.5,3489.0,187.7112,188.2576,187.7112,188.2576,3489.0
2022-12-01 13:00:00,189.5,190.16,188.54,188.7,10461.0,188.2576,188.9133,187.3039,187.4629,10461.0
2022-12-01 13:30:00,188.75,188.93,188.38,188.46,3785.0,187.5125,187.6914,187.145,187.2244,3785.0
2022-12-01 14:00:00,188.27,189.13,187.78,188.88,6646.0,187.0357,187.89,186.5489,187.6417,6646.0
2022-12-01 14:30:00,188.89,189.12,188.69,188.99,3903.0,187.6516,187.8801,187.4529,187.751,3903.0
2022-12-01 15:00:00,189.06,189.22,188.68,188.73,4745.0,187.8205,187.9795,187.443,187.4927,4745.0
2022-12-01 15:30:00,188.86,189.92,188.37,188.67,20917.0,187.6218,188.6749,187.135,187.4331,20917.0
2022-12-02 09:30:00,185.72,187.73,185.72,187.73,1552.0,184.5024,186.4992,184.5024,186.4992,1552.0
2022-12-02 10:00:00,188.05,188.46,187.67,187.68,1500.0,186.8171,187.2244,186.4396,186.4496,1500.0
2022-12-02 10:30:00,187.99,188.58,187.99,188.55,1155.0,186.7575,187.3437,186.7575,187.3139,1155.0
2022-12-02 11:00:00,188.45,189.28,188.17,188.98,1474.0,187.2145,188.0391,186.9363,187.741,1474.0
2022-12-02 11:30:00,189.0,189.9,189.0,189.63,5823.0,187.7609,188.655,187.7609,188.3868,5823.0
2022-12-02 12:00:00,189.55,189.94,189.55,189.86,1598.0,188.3073,188.6947,188.3073,188.6153,1598.0
2022-12-02 12:30:00,189.78,189.83,189.16,189.16,1568.0,188.5358,188.5855,187.9199,187.9199,1568.0
2022-12-02 13:00:00,188.75,188.76,187.25,187.46,6377.0,187.5125,187.5225,186.0224,186.231,6377.0
2022-12-02 13:30:00,187.2,188.43,187.2,188.43,2704.0,185.9727,187.1946,185.9727,187.1946,2704.0
2022-12-02 14:00:00,188.79,188.79,188.18,188.58,1488.0,187.5523,187.5523,186.9463,187.3437,1488.0
2022-12-02 14:30:00,188.52,189.57,188.43,189.57,2700.0,187.284,188.3272,187.1946,188.3272,2700.0
2022-12-02 15:00:00,189.71,190.24,189.39,189.39,3997.0,188.4662,188.9928,188.1483,188.1483,3997.0
2022-12-02 15:30:00,189.34,189.58,188.72,189.1,13381.0,188.0987,188.3371,187.4827,187.8602,13381.0
2022-12-05 09:30:00,186.41,186.41,182.92,183.33,7647.0,185.1879,185.1879,181.7208,182.1281,7647.0
2022-12-05 10:00:00,181.84,183.09,181.83,182.28,7706.0,180.6478,181.8896,180.6379,181.085,7706.0
2022-12-05 10:30:00,181.99,184.83,181.59,182.95,8224.0,180.7969,183.6182,180.3995,181.7506,8224.0
2022-12-05 11:00:00,182.96,183.78,182.61,182.74,3696.0,181.7605,182.5751,181.4128,181.5419,3696.0
2022-12-05 11:30:00,182.74,183.67,182.73,183.36,5121.0,181.5419,182.4658,181.532,182.1579,5121.0
2022-12-05 12:00:00,183.31,183.71,182.78,182.87,7276.0,182.1082,182.5056,181.5817,181.6711,7276.0
2022-12-05 12:30:00,182.88,183.28,182.42,182.42,4244.0,181.681,182.0784,181.224,181.224,4244.0
2022-12-05 13:00:00,182.34,182.38,181.45,181.51,2880.0,181.1446,181.1843,180.2604,180.32,2880.0
2022-12-05 13:30:00,181.57,182.1,181.43,181.51,3403.0,180.3796,180.9061,180.2405,180.32,3403.0
2022-12-05 14:00:00,181.5,181.8,181.42,181.69,5524.0,180.3101,180.6081,180.2306,180.4988,5524.0
2022-12-05 14:30:00,181.66,181.68,181.1,181.24,5590.0,180.469,180.4889,179.9127,180.0518,5590.0
2022-12-05 15:00:00,181.24,181.49,180.61,180.73,9800.0,180.0518,180.3001,179.4259,179.5451,9800.0
2022-12-05 15:30:00,180.71,181.12,180.26,181.11,22831.0,179.5253,179.9326,179.0782,179.9226,22831.0
2022-12-06 09:30:00,181.91,182.56,180.0,181.37,7446.0,180.7174,181.3631,178.8199,180.1809,7446.0
2022-12-06 10:00:00,181.97,182.15,180.49,180.49,3757.0,180.777,180.9558,179.3067,179.3067,3757.0
2022-12-06 10:30:00,180.47,180.86,179.35,179.82,11849.0,179.2868,179.6743,178.1742,178.6411,11849.0
2022-12-06 11:00:00,179.72,180.21,179.23,179.47,2015.0,178.5417,179.0285,178.055,178.2934,2015.0
2022-12-06 11:30:00,179.84,180.32,179.84,180.08,1100.0,178.661,179.1378,178.661,178.8994,1100.0
2022-12-06 12:00:00,180.38,180.42,180.1,180.1,658.0,179.1974,179.2372,178.9193,178.9193,658.0
2022-12-06 12:30:00,180.49,180.78,180.12,180.75,2354.0,179.3067,179.5948,178.9391,179.565,2354.0
2022-12-06 13:00:00,180.31,180.31,178.29,178.3,3200.0,179.1279,179.1279,177.1211,177.1311,3200.0
2022-12-06 13:30:00,178.5,178.89,177.82,178.1,3310.0,177.3297,177.7172,176.6542,176.9324,3310.0
2022-12-06 14:00:00,177.81,177.81,177.12,177.41,4216.0,176.6443,176.6443,175.9588,176.2469,4216.0
2022-12-06 14:30:00,177.17,178.24,177.17,178.05,4263.0,176.0085,177.0714,176.0085,176.8827,4263.0
2022-12-06 15:00:00,178.15,178.62,177.93,178.22,6919.0,176.982,177.449,176.7635,177.0516,6919.0
2022-12-06 15:30:00,178.27,180.03,178.27,179.97,25971.0,177.1012,178.8497,177.1012,178.7901,25971.0
2022-12-07 09:30:00,180.2,181.64,179.46,179.47,1901.0,179.0186,180.4492,178.2834,178.2934,1901.0
2022-12-07 10:00:00,179.46,179.92,179.17,179.92,3008.0,178.2834,178.7404,177.9953,178.7404,3008.0
2022-12-07 10:30:00,179.96,180.6,179.84,180.41,4933.0,178.7802,179.416,178.661,179.2272,4933.0
2022-12-07 11:00:00,180.18,180.95,180.18,180.44,13665.0,178.9987,179.7637,178.9987,179.257,13665.0
2022-12-07 11:30:00,180.36,181.06,180.29,181.06,4433.0,179.1775,179.873,179.108,179.873,4433.0
2022-12-07 12:00:00,180.91,180.92,180.47,180.57,12082.0,179.7239,179.7339,179.2868,179.3862,12082.0
2022-12-07 12:30:00,180.66,181.48,180.56,181.3,4652.0,179.4756,180.2902,179.3762,180.1114,4652.0
2022-12-07 13:00:00,181.38,182.44,181.33,182.24,11907.0,180.1909,181.2439,180.1412,181.0452,11907.0
2022-12-07 13:30:00,182.34,183.43,182.31,182.31,8606.0,181.1446,182.2274,181.1148,181.1148,8606.0
2022-12-07 14:00:00,182.54,183.96,182.54,183.9,6721.0,181.3433,182.7539,181.3433,182.6943,6721.0
2022-12-07 14:30:00,183.81,184.63,183.34,183.34,18583.0,182.6049,183.4196,182.138,182.138,18583.0
2022-12-07 15:00:00,183.16,183.31,182.61,182.67,5486.0,181.9592,182.1082,181.4128,181.4724,5486.0
2022-12-07 15:30:00,182.71,182.81,181.76,181.89,20666.0,181.5121,181.6115,180.5684,180.6975,20666.0
2022-12-08 09:30:00,183.23,184.27,182.66,182.72,3050.0,182.0287,183.0619,181.4625,181.5221,3050.0
2022-12-08 10:00:00,182.48,182.53,181.65,181.81,1882.0,181.2836,181.3333,180.4591,180.618,1882.0
2022-12-08 10:30:00,181.51,183.14,181.18,181.87,8001.0,180.32,181.9393,179.9922,180.6776,8001.0
2022-12-08 11:00:00,181.9,181.9,181.2,181.42,6383.0,180.7075,180.7075,180.012,180.2306,6383.0
2022-12-08 11:30:00,181.1,181.47,180.92,181.09,1713.0,179.9127,180.2803,179.7339,179.9028,1713.0
2022-12-08 12:00:00,181.09,181.26,180.83,181.14,2954.0,179.9028,180.0716,179.6445,179.9524,2954.0
2022-12-08 12:30:00,181.09,181.13,179.83,180.28,2853.0,179.9028,179.9425,178.651,179.0981,2853.0
2022-12-08 13:00:00,180.34,180.68,179.75,179.97,5893.0,179.1577,179.4954,178.5715,178.7901,5893.0
2022-12-08 13:30:00,180.09,180.86,179.83,179.86,3125.0,178.9093,179.6743,178.651,178.6808,3125.0
2022-12-08 14:00:00,179.68,180.04,178.68,178.99,6414.0,178.502,178.8596,177.5086,177.8165,6414.0
2022-12-08 14:30:00,178.66,179.37,178.66,178.91,1057.0,177.4887,178.194,177.4887,177.7371,1057.0
2022-12-08 15:00:00,178.92,179.29,178.8,179.25,2158.0,177.747,178.1146,177.6278,178.0748,2158.0
2022-12-08 15:30:00,179.37,179.37,178.24,178.7,21375.0,178.194,178.194,177.0714,177.5284,21375.0
2022-12-09 09:30:00,178.34,179.2,178.05,178.93,4264.0,177.1708,178.0252,176.8827,177.7569,4264.0
2022-12-09 10:00:00,179.91,179.99,178.33,179.1,4911.0,178.7305,178.81,177.1609,177.9258,4911.0
2022-12-09 10:30:00,179.4,179.49,178.79,178.81,3300.0,178.2238,178.3133,177.6178,177.6377,3300.0
2022-12-09 11:00:00,178.81,178.81,178.22,178.41,4848.0,177.6377,177.6377,177.0516,177.2403,4848.0
2022-12-09 11:30:00,178.44,178.82,178.34,178.61,3641.0,177.2701,177.6476,177.1708,177.439,3641.0
2022-12-09 12:00:00,178.68,178.98,178.33,178.33,1751.0,177.5086,177.8066,177.1609,177.1609,1751.0
2022-12-09 12:30:00,178.28,178.93,178.18,178.69,2803.0,177.1112,177.7569,177.0118,177.5185,2803.0
2022-12-09 13:00:00,178.64,178.88,177.88,177.94,3417.0,177.4688,177.7072,176.7138,176.7734,3417.0
2022-12-09 13:30:00,177.8,177.89,177.01,177.01,2738.0,176.6343,176.7237,175.8495,175.8495,2738.0
2022-12-09 14:00:00,176.82,177.24,176.56,177.01,3246.0,175.6608,176.078,175.4025,175.8495,3246.0
2022-12-09 14:30:00,176.92,177.53,176.71,177.53,4941.0,175.7601,176.3661,175.5515,176.3661,4941.0
2022-12-09 15:00:00,177.41,177.7,177.28,177.58,2728.0,176.2469,176.535,176.1177,176.4158,2728.0
2022-12-09 15:30:00,177.7,177.96,176.78,177.21,15211.0,176.535,176.7933,175.621,176.0482,15211.0
2022-12-12 09:30:00,179.1,179.1,177.65,177.65,2296.0,177.9258,177.9258,176.4853,176.4853,2296.0
2022-12-12 10:00:00,177.5,178.48,176.92,177.97,3513.0,176.3363,177.3099,175.7601,176.8032,3513.0
2022-12-12 10:30:00,178.72,178.72,177.92,178.25,3231.0,177.5483,177.5483,176.7535,177.0814,3231.0
2022-12-12 11:00:00,177.99,178.52,177.69,178.52,1424.0,176.8231,177.3496,176.5251,177.3496,1424.0
2022-12-12 11:30:00,178.75,178.79,178.49,178.57,1700.0,177.5781,177.6178,177.3198,177.3993,1700.0
2022-12-12 12:00:00,178.69,179.3,178.46,178.62,3640.0,177.5185,178.1245,177.29,177.449,3640.0
2022-12-12 12:30:00,178.6,179.74,178.49,179.74,5945.0,177.4291,178.5616,177.3198,178.5616,5945.0
2022-12-12 13:00:00,179.71,180.0,178.53,178.58,5967.0,178.5318,178.8199,177.3595,177.4092,5967.0
2022-12-12 13:30:00,178.58,179.73,178.58,179.51,5622.0,177.4092,178.5517,177.4092,178.3331,5622.0
2022-12-12 14:00:00,179.59,180.01,179.2,179.2,6489.0,178.4126,178.8298,178.0252,178.0252,6489.0
2022-12-12 14:30:00,179.26,179.78,179.1,179.78,5400.0,178.0848,178.6013,177.9258,178.6013,5400.0
2022-12-12 15:00:00,179.79,180.92,179.62,180.81,6800.0,178.6113,179.7339,178.4424,179.6246,6800.0
2022-12-12 15:30:00,180.93,181.48,180.13,180.7,13961.0,179.7438,180.2902,178.9491,179.5153,13961.0
2022-12-13 09:30:00,187.67,190.59,185.75,188.19,8891.0,186.4396,189.3405,184.5322,186.9562,8891.0
2022-12-13 10:00:00,187.45,187.45,182.22,182.22,3283.0,186.2211,186.2211,181.0254,181.0254,3283.0
2022-12-13 10:30:00,182.93,183.98,182.05,182.05,3607.0,181.7307,182.7738,180.8565,180.8565,3607.0
2022-12-13 11:00:00,182.64,182.65,180.96,181.55,3602.0,181.4426,181.4525,179.7736,180.3597,3602.0
2022-12-13 11:30:00,181.63,182.08,180.7,181.05,3100.0,180.4392,180.8863,179.5153,179.863,3100.0
2022-12-13 12:00:00,181.25,181.26,179.31,179.74,3968.0,180.0617,180.0716,178.1344,178.5616,3968.0
2022-12-13 12:30:00,179.78,179.78,178.76,178.98,5778.0,178.6013,178.6013,177.588,177.8066,5778.0
2022-12-13 13:00:00,179.27,180.49,179.27,180.49,2000.0,178.0947,179.3067,178.0947,179.3067,2000.0
2022-12-13 13:30:00,180.16,180.24,179.2,179.5,2206.0,178.9789,179.0583,178.0252,178.3232,2206.0
2022-12-13 14:00:00,180.0,180.49,179.77,180.1,2608.0,178.8199,179.3067,178.5914,178.9193,2608.0
2022-12-13 14:30:00,179.92,180.52,179.8,179.83,2119.0,178.7404,179.3365,178.6212,178.651,2119.0
2022-12-13 15:00:00,179.8,180.0,179.13,179.99,4721.0,178.6212,178.8199,177.9556,178.81,4721.0
2022-12-13 15:30:00,179.94,181.06,179.66,180.34,20053.0,178.7603,179.873,178.4821,179.1577,20053.0
2022-12-14 09:30:00,180.03,181.11,178.35,178.35,3980.0,178.8497,179.9226,177.1807,177.1807,3980.0
2022-12-14 10:00:00,178.47,179.94,178.47,179.88,3702.0,177.2999,178.7603,177.2999,178.7007,3702.0
2022-12-14 10:30:00,179.88,180.69,179.88,180.17,2624.0,178.7007,179.5054,178.7007,178.9888,2624.0
2022-12-14 11:00:00,180.37,180.7,180.22,180.49,2349.0,179.1875,179.5153,179.0385,179.3067,2349.0
2022-12-14 11:30:00,180.64,180.8,179.64,179.8,4147.0,179.4557,179.6147,178.4623,178.6212,4147.0
2022-12-14 12:00:00,179.75,179.92,179.31,179.7,1220.0,178.5715,178.7404,178.1344,178.5219,1220.0
2022-12-14 12:30:00,179.62,179.7,178.98,179.15,1800.0,178.4424,178.5219,177.8066,177.9755,1800.0
2022-12-14 13:00:00,179.0,180.15,179.0,180.15,2456.0,177.8265,178.9689,177.8265,178.9689,2456.0
2022-12-14 13:30:00,180.0,181.34,179.41,181.06,14434.0,178.8199,180.1511,178.2338,179.873,14434.0
2022-12-14 14:00:00,180.77,180.92,178.89,179.37,6244.0,179.5849,179.7339,177.7172,178.194,6244.0
2022-12-14 14:30:00,178.47,179.04,177.42,178.5,5143.0,177.2999,177.8662,176.2568,177.3297,5143.0
2022-12-14 15:00:00,178.79,179.79,178.09,178.09,4000.0,177.6178,178.6113,176.9224,176.9224,4000.0
2022-12-14 15:30:00,177.77,178.45,176.5,178.07,29882.0,176.6045,177.2801,175.3429,176.9026,29882.0
2022-12-15 09:30:00,176.3,176.33,174.06,174.25,3913.0,175.1442,175.174,172.9188,173.1076,3913.0
2022-12-15 10:00:00,173.78,175.01,173.52,175.01,2823.0,172.6407,173.8626,172.3824,173.8626,2823.0
2022-12-15 10:30:00,175.03,175.18,173.83,173.84,2319.0,173.8825,174.0315,172.6904,172.7003,2319.0
2022-12-15 11:00:00,174.07,174.08,172.32,172.49,11125.0,172.9288,172.9387,171.1903,171.3591,11125.0
2022-12-15 11:30:00,172.28,173.12,171.36,173.12,11944.0,171.1505,171.985,170.2366,171.985,11944.0
2022-12-15 12:00:00,173.22,173.4,172.89,173.4,1659.0,172.0844,172.2632,171.7565,172.2632,1659.0
2022-12-15 12:30:00,173.62,173.62,173.28,173.46,756.0,172.4817,172.4817,172.144,172.3228,756.0
2022-12-15 13:00:00,173.32,173.46,172.99,173.37,1799.0,172.1837,172.3228,171.8559,172.2334,1799.0
2022-12-15 13:30:00,173.33,173.57,172.28,172.93,8128.0,172.1936,172.4321,171.1505,171.7963,8128.0
2022-12-15 14:00:00,173.16,173.34,173.07,173.12,3900.0,172.0248,172.2036,171.9353,171.985,3900.0
2022-12-15 14:30:00,173.29,174.47,173.29,174.47,1900.0,172.1539,173.3262,172.1539,173.3262,1900.0
2022-12-15 15:00:00,174.68,174.72,173.93,174.47,8653.0,173.5348,173.5745,172.7897,173.3262,8653.0
2022-12-15 15:30:00,174.65,174.74,173.64,174.25,40158.0,173.505,173.5944,172.5016,173.1076,40158.0
2022-12-16 09:30:00,169.1,169.75,165.03,167.69,44207.0,167.9914,168.6371,163.9481,166.5906,44207.0
2022-12-16 10:00:00,167.77,167.78,164.08,164.09,14552.0,166.6701,166.68,163.0043,163.0142,14552.0
2022-12-16 10:30:00,164.1,166.28,164.1,165.89,13486.0,163.0241,165.1899,163.0241,164.8024,13486.0
2022-12-16 11:00:00,165.69,165.78,164.09,164.22,10412.0,164.6037,164.6931,163.0142,163.1434,10412.0
2022-12-16 11:30:00,164.3,164.42,162.78,162.86,12680.0,163.2228,163.3421,161.7128,161.7923,12680.0
2022-12-16 12:00:00,162.99,163.0,162.41,162.78,4737.0,161.9214,161.9314,161.3452,161.7128,4737.0
2022-12-16 12:30:00,162.84,162.85,161.74,162.02,14813.0,161.7724,161.7823,160.6796,160.9578,14813.0
2022-12-16 13:00:00,161.95,162.39,161.73,162.39,18690.0,160.8882,161.3254,160.6697,161.3254,18690.0
2022-12-16 13:30:00,162.24,162.82,162.19,162.4,10018.0,161.1763,161.7525,161.1267,161.3353,10018.0
2022-12-16 14:00:00,162.38,162.78,162.21,162.55,7639.0,161.3154,161.7128,161.1465,161.4843,7639.0
2022-12-16 14:30:00,162.44,163.51,161.9,163.35,16490.0,161.375,162.438,160.8386,162.2791,16490.0
2022-12-16 15:00:00,163.24,163.65,162.71,163.5,18745.0,162.1698,162.5771,161.6433,162.4281,18745.0
2022-12-16 15:30:00,163.69,166.82,163.69,165.96,39712.0,162.6168,165.7263,162.6168,164.872,39712.0
2022-12-19 09:30:00,166.49,167.14,165.59,166.52,5389.0,165.3985,166.0442,164.5044,165.4283,5389.0
2022-12-19 10:00:00,166.22,168.23,165.87,167.84,15739.0,165.1302,167.1271,164.7825,166.7396,15739.0
2022-12-19 10:30:00,168.03,168.15,166.99,167.35,9996.0,166.9284,167.0476,165.8952,166.2528,9996.0
2022-12-19 11:00:00,167.18,168.04,166.73,167.6,5214.0,166.084,166.9383,165.6369,166.5012,5214.0
2022-12-19 11:30:00,167.65,168.01,167.42,167.74,3679.0,166.5509,166.9085,166.3224,166.6403,3679.0
2022-12-19 12:00:00,167.93,168.31,167.79,168.0,3265.0,166.829,167.2065,166.69,166.8986,3265.0
2022-12-19 12:30:00,168.2,168.48,167.53,167.62,3595.0,167.0973,167.3754,166.4317,166.5211,3595.0
2022-12-19 13:00:00,167.78,168.0,167.54,167.54,4468.0,166.68,166.8986,166.4416,166.4416,4468.0
2022-12-19 13:30:00,167.54,167.54,166.94,167.17,3100.0,166.4416,166.4416,165.8455,166.074,3100.0
2022-12-19 14:00:00,167.1,167.21,166.44,166.44,6557.0,166.0045,166.1138,165.3488,165.3488,6557.0
2022-12-19 14:30:00,166.4,166.4,165.93,165.93,5268.0,165.3091,165.3091,164.8422,164.8422,5268.0
2022-12-19 15:00:00,165.87,166.47,165.67,166.47,5823.0,164.7825,165.3786,164.5839,165.3786,5823.0
2022-12-19 15:30:00,166.47,166.74,165.84,166.09,33204.0,165.3786,165.6468,164.7527,165.0011,33204.0
2022-12-20 09:30:00,165.29,167.3,164.88,166.64,8062.0,164.2063,166.2032,163.799,165.5475,8062.0
2022-12-20 10:00:00,166.27,166.88,165.46,166.02,8795.0,165.1799,165.7859,164.3752,164.9316,8795.0
2022-12-20 10:30:00,165.87,167.06,165.52,166.56,5750.0,164.7825,165.9647,164.4348,165.468,5750.0
2022-12-20 11:00:00,166.78,167.07,165.47,165.78,2637.0,165.6866,165.9747,164.3852,164.6931,2637.0
2022-12-20 11:30:00,166.02,166.48,165.61,166.1,4892.0,164.9316,165.3885,164.5242,165.011,4892.0
2022-12-20 12:00:00,166.31,166.8,165.89,166.22,3649.0,165.2197,165.7064,164.8024,165.1302,3649.0
2022-12-20 12:30:00,166.25,167.01,166.06,167.01,3989.0,165.1601,165.9151,164.9713,165.9151,3989.0
2022-12-20 13:00:00,167.12,167.12,166.6,166.63,4100.0,166.0243,166.0243,165.5078,165.5376,4100.0
2022-12-20 13:30:00,166.56,166.94,166.56,166.68,4515.0,165.468,165.8455,165.468,165.5872,4515.0
2022-12-20 14:00:00,166.82,166.95,166.51,166.73,4415.0,165.7263,165.8555,165.4183,165.6369,4415.0
2022-12-20 14:30:00,166.92,167.08,166.52,166.6,6811.0,165.8257,165.9846,165.4283,165.5078,6811.0
2022-12-20 15:00:00,166.62,166.71,166.34,166.71,7168.0,165.5276,165.617,165.2495,165.617,7168.0
2022-12-20 15:30:00,166.69,167.35,166.36,166.46,25670.0,165.5972,166.2528,165.2693,165.3687,25670.0
2022-12-21 09:30:00,168.7,168.7,166.85,168.1,10000.0,167.594,167.594,165.7561,166.9979,10000.0
2022-12-21 10:00:00,168.13,168.29,167.67,168.11,3446.0,167.0277,167.1867,166.5707,167.0079,3446.0
2022-12-21 10:30:00,168.15,168.95,168.13,168.95,1949.0,167.0476,167.8424,167.0277,167.8424,1949.0
2022-12-21 11:00:00,169.07,169.23,168.77,169.23,1763.0,167.9616,168.1205,167.6635,168.1205,1763.0
2022-12-21 11:30:00,169.31,169.31,168.55,168.56,4987.0,168.2,168.2,167.445,167.4549,4987.0
2022-12-21 12:00:00,168.3,168.42,167.92,167.92,3968.0,167.1966,167.3158,166.8191,166.8191,3968.0
2022-12-21 12:30:00,168.0,168.4,167.99,168.22,3419.0,166.8986,167.296,166.8886,167.1171,3419.0
2022-12-21 13:00:00,168.37,168.42,168.18,168.19,1400.0,167.2662,167.3158,167.0774,167.0873,1400.0
2022-12-21 13:30:00,168.25,168.51,168.11,168.26,3587.0,167.1469,167.4052,167.0079,167.1569,3587.0
2022-12-21 14:00:00,168.3,168.49,168.03,168.13,3564.0,167.1966,167.3854,166.9284,167.0277,3564.0
2022-12-21 14:30:00,168.01,168.05,167.53,167.7,2451.0,166.9085,166.9483,166.4317,166.6005,2451.0
2022-12-21 15:00:00,167.65,167.88,167.48,167.61,6513.0,166.5509,166.7794,166.382,166.5111,6513.0
2022-12-21 15:30:00,167.65,168.84,167.59,168.84,17581.0,166.5509,167.7331,166.4913,167.7331,17581.0
2022-12-22 09:30:00,166.73,166.73,164.06,164.06,3065.0,165.6369,165.6369,162.9844,162.9844,3065.0
2022-12-22 10:00:00,164.7,165.0,163.58,164.41,9048.0,163.6202,163.9182,162.5076,163.3321,9048.0
2022-12-22 10:30:00,164.51,164.83,164.08,164.09,3631.0,163.4315,163.7494,163.0043,163.0142,3631.0
2022-12-22 11:00:00,164.19,164.89,164.19,164.88,1400.0,163.1136,163.809,163.1136,163.799,1400.0
2022-12-22 11:30:00,164.84,164.85,164.48,164.53,1836.0,163.7593,163.7692,163.4017,163.4513,1836.0
2022-12-22 12:00:00,164.6,164.94,163.53,163.81,3384.0,163.5209,163.8586,162.4579,162.736,3384.0
2022-12-22 12:30:00,163.36,164.73,163.36,164.49,2916.0,162.289,163.65,162.289,163.4116,2916.0
2022-12-22 13:00:00,164.43,164.68,164.2,164.66,1887.0,163.352,163.6003,163.1235,163.5805,1887.0
2022-12-22 13:30:00,164.52,164.95,164.14,164.84,8550.0,163.4414,163.8686,163.0639,163.7593,8550.0
2022-12-22 14:00:00,165.3,166.11,165.0,166.11,2642.0,164.2163,165.021,163.9182,165.021,2642.0
2022-12-22 14:30:00,166.12,166.39,165.52,165.94,4362.0,165.0309,165.2991,164.4348,164.8521,4362.0
2022-12-22 15:00:00,165.91,166.92,165.4,166.75,9051.0,164.8223,165.8257,164.3156,165.6568,9051.0
2022-12-22 15:30:00,166.78,166.78,165.13,165.41,36577.0,165.6866,165.6866,164.0474,164.3256,36577.0
2022-12-23 09:30:00,166.02,166.02,164.12,165.09,6469.0,164.9316,164.9316,163.044,164.0077,6469.0
2022-12-23 10:00:00,164.42,165.42,163.78,164.36,10329.0,163.3421,164.3355,162.7062,163.2824,10329.0
2022-12-23 10:30:00,164.56,164.7,163.76,164.04,6113.0,163.4811,163.6202,162.6864,162.9645,6113.0
2022-12-23 11:00:00,164.11,164.71,164.11,164.46,3590.0,163.0341,163.6301,163.0341,163.3818,3590.0
2022-12-23 11:30:00,164.46,164.75,164.3,164.32,2016.0,163.3818,163.6699,163.2228,163.2427,2016.0
2022-12-23 12:00:00,164.77,165.62,164.6,165.62,6670.0,163.6898,164.5342,163.5209,164.5342,6670.0
2022-12-23 12:30:00,165.51,165.55,165.45,165.48,1310.0,164.4249,164.4646,164.3653,164.3951,1310.0
2022-12-23 13:00:00,165.46,165.55,165.06,165.32,2638.0,164.3752,164.4646,163.9779,164.2361,2638.0
2022-12-23 13:30:00,165.53,165.64,164.65,164.98,10273.0,164.4448,164.5541,163.5705,163.8984,10273.0
2022-12-23 14:00:00,164.98,165.36,164.64,165.16,5807.0,163.8984,164.2759,163.5606,164.0772,5807.0
2022-12-23 14:30:00,165.11,166.66,164.93,166.66,8112.0,164.0275,165.5674,163.8487,165.5674,8112.0
2022-12-23 15:00:00,166.67,166.67,165.67,165.87,6907.0,165.5773,165.5773,164.5839,164.7825,6907.0
2022-12-23 15:30:00,166.0,166.78,165.69,166.26,32511.0,164.9117,165.6866,164.6037,165.17,32511.0
2022-12-27 09:30:00,167.42,168.47,165.39,165.89,8853.0,166.3224,167.3655,164.3057,164.8024,8853.0
2022-12-27 10:00:00,167.24,168.32,166.95,168.0,2733.0,166.1436,167.2165,165.8555,166.8986,2733.0
2022-12-27 10:30:00,168.03,168.46,167.9,167.9,1270.0,166.9284,167.3556,166.7992,166.7992,1270.0
2022-12-27 11:00:00,168.02,168.46,167.88,168.46,2082.0,166.9184,167.3556,166.7794,167.3556,2082.0
2022-12-27 11:30:00,168.3,168.44,168.18,168.19,1298.0,167.1966,167.3357,167.0774,167.0873,1298.0
2022-12-27 12:00:00,168.43,168.63,168.17,168.29,2020.0,167.3258,167.5244,167.0675,167.1867,2020.0
2022-12-27 12:30:00,168.3,168.64,168.13,168.24,1767.0,167.1966,167.5344,167.0277,167.137,1767.0
2022-12-27 13:00:00,168.42,168.8,168.39,168.8,3744.0,167.3158,167.6933,167.286,167.6933,3744.0
2022-12-27 13:30:00,168.9,168.95,168.08,168.09,3259.0,167.7927,167.8424,166.9781,166.988,3259.0
2022-12-27 14:00:00,168.06,168.32,167.45,167.68,2546.0,166.9582,167.2165,166.3522,166.5807,2546.0
2022-12-27 14:30:00,167.82,167.93,167.22,167.74,2200.0,166.7198,166.829,166.1237,166.6403,2200.0
2022-12-27 15:00:00,168.05,168.25,167.5,167.83,4808.0,166.9483,167.1469,166.4019,166.7297,4808.0
2022-12-27 15:30:00,167.86,168.25,167.79,167.8,15806.0,166.7595,167.1469,166.69,166.6999,15806.0
2022-12-28 09:30:00,169.09,169.09,167.5,168.42,3014.0,167.9814,167.9814,166.4019,167.3158,3014.0
2022-12-28 10:00:00,168.24,168.77,168.19,168.3,1666.0,167.137,167.6635,167.0873,167.1966,1666.0
2022-12-28 10:30:00,168.08,168.2,167.25,167.25,2656.0,166.9781,167.0973,166.1535,166.1535,2656.0
2022-12-28 11:00:00,166.94,167.17,166.55,167.13,1010.0,165.8455,166.074,165.4581,166.0343,1010.0
2022-12-28 11:30:00,166.95,167.54,166.95,167.15,3379.0,165.8555,166.4416,165.8555,166.0542,3379.0
2022-12-28 12:00:00,166.87,166.88,165.87,165.89,1750.0,165.776,165.7859,164.7825,164.8024,1750.0
2022-12-28 12:30:00,166.15,167.06,166.15,166.95,1713.0,165.0607,165.9647,165.0607,165.8555,1713.0
2022-12-28 13:00:00,167.12,167.32,166.97,166.97,889.0,166.0243,166.223,165.8753,165.8753,889.0
2022-12-28 13:30:00,166.89,166.89,166.16,166.16,1300.0,165.7959,165.7959,165.0706,165.0706,1300.0
2022-12-28 14:00:00,166.33,166.38,166.23,166.38,400.0,165.2395,165.2892,165.1402,165.2892,400.0
2022-12-28 14:30:00,166.44,166.94,166.21,166.53,2044.0,165.3488,165.8455,165.1203,165.4382,2044.0
2022-12-28 15:00:00,165.84,165.84,164.94,165.19,2913.0,164.7527,164.7527,163.8586,164.107,2913.0
2022-12-28 15:30:00,165.43,165.66,164.82,165.12,8027.0,164.3454,164.5739,163.7394,164.0375,8027.0
2022-12-29 09:30:00,165.92,167.84,164.01,167.24,3373.0,164.8322,166.7396,162.9347,166.1436,3373.0
2022-12-29 10:00:00,167.89,168.48,167.89,168.11,2194.0,166.7893,167.3754,166.7893,167.0079,2194.0
2022-12-29 10:30:00,168.03,168.61,168.03,168.26,1208.0,166.9284,167.5046,166.9284,167.1569,1208.0
2022-12-29 11:00:00,168.05,168.14,167.65,168.14,4096.0,166.9483,167.0377,166.5509,167.0377,4096.0
2022-12-29 11:30:00,168.31,169.1,168.3,168.53,2776.0,167.2065,167.9914,167.1966,167.4251,2776.0
2022-12-29 12:00:00,168.81,168.89,168.66,168.81,1100.0,167.7033,167.7827,167.5543,167.7033,1100.0
2022-12-29 12:30:00,168.71,168.83,168.47,168.72,1900.0,167.6039,167.7231,167.3655,167.6139,1900.0
2022-12-29 13:00:00,168.8,168.8,168.43,168.44,1821.0,167.6933,167.6933,167.3258,167.3357,1821.0
2022-12-29 13:30:00,168.31,168.31,167.34,167.61,22751.0,167.2065,167.2065,166.2429,166.5111,22751.0
2022-12-29 14:00:00,167.53,167.75,167.04,167.38,3455.0,166.4317,166.6502,165.9449,166.2826,3455.0
2022-12-29 14:30:00,167.2,167.3,166.91,166.91,2849.0,166.1038,166.2032,165.8157,165.8157,2849.0
2022-12-29 15:00:00,166.69,166.69,165.81,165.99,4949.0,165.5972,165.5972,164.7229,164.9018,4949.0
2022-12-29 15:30:00,166.1,167.91,166.0,167.28,38999.0,165.011,166.8092,164.9117,166.1833,38999.0
2022-12-30 09:30:00,166.39,167.69,165.25,166.39,4873.0,165.2991,166.5906,164.1666,165.2991,4873.0
2022-12-30 10:00:00,166.79,167.13,165.9,166.9,2371.0,165.6965,166.0343,164.8123,165.8058,2371.0
2022-12-30 10:30:00,166.66,167.04,166.35,166.92,3138.0,165.5674,165.9449,165.2594,165.8257,3138.0
2022-12-30 11:00:00,167.02,167.64,166.96,167.3,3209.0,165.925,166.5409,165.8654,166.2032,3209.0
2022-12-30 11:30:00,167.21,167.61,167.19,167.42,1838.0,166.1138,166.5111,166.0939,166.3224,1838.0
2022-12-30 12:00:00,167.36,167.59,167.22,167.36,1800.0,166.2628,166.4913,166.1237,166.2628,1800.0
2022-12-30 12:30:00,167.36,167.64,166.97,167.18,3302.0,166.2628,166.5409,165.8753,166.084,3302.0
2022-12-30 13:00:00,167.24,167.24,165.93,166.31,3500.0,166.1436,166.1436,164.8422,165.2197,3500.0
2022-12-30 13:30:00,166.0,166.12,165.66,165.81,2322.0,164.9117,165.0309,164.5739,164.7229,2322.0
2022-12-30 14:00:00,165.91,165.91,165.18,165.33,4002.0,164.8223,164.8223,164.0971,164.2461,4002.0
2022-12-30 14:30:00,165.37,165.91,164.74,164.97,10242.0,164.2858,164.8223,163.66,163.8884,10242.0
2022-12-30 15:00:00,164.97,165.92,164.6,164.61,5009.0,163.8884,164.8322,163.5209,163.5308,5009.0
2022-12-30 15:30:00,164.57,166.01,164.51,165.61,28824.0,163.4911,164.9216,163.4315,164.5242,28824.0
2023-01-03 09:30:00,168.09,169.0,164.98,165.89,14570.0,166.988,167.892,163.8984,164.8024,14570.0
2023-01-03 10:00:00,166.44,167.24,165.63,166.58,10952.0,165.3488,166.1436,164.5441,165.4879,10952.0
2023-01-03 10:30:00,166.54,167.7,166.54,167.69,6924.0,165.4482,166.6005,165.4482,166.5906,6924.0
2023-01-03 11:00:00,168.25,168.75,167.5,167.88,6803.0,167.1469,167.6437,166.4019,166.7794,6803.0
2023-01-03 11:30:00,167.95,168.19,167.53,168.11,4963.0,166.8489,167.0873,166.4317,167.0079,4963.0
2023-01-03 12:00:00,168.25,168.83,168.16,168.49,4969.0,167.1469,167.7231,167.0575,167.3854,4969.0
2023-01-03 12:30:00,169.08,169.59,166.87,167.91,36736.0,167.9715,168.4782,165.776,166.8092,36736.0
2023-01-03 13:00:00,167.9,169.03,167.87,169.03,3016.0,166.7992,167.9218,166.7694,167.9218,3016.0
2023-01-03 13:30:00,168.84,168.84,167.92,168.41,2430.0,167.7331,167.7331,166.8191,167.3059,2430.0
2023-01-03 14:00:00,168.41,168.41,167.47,167.62,1900.0,167.3059,167.3059,166.3721,166.5211,1900.0
2023-01-03 14:30:00,167.4,168.45,166.85,168.14,4560.0,166.3025,167.3456,165.7561,167.0377,4560.0
2023-01-03 15:00:00,168.74,169.08,168.28,168.59,6639.0,167.6337,167.9715,167.1767,167.4847,6639.0
2023-01-03 15:30:00,168.78,169.06,168.17,168.17,34906.0,167.6735,167.9516,167.0675,167.0675,34906.0
2023-01-04 09:30:00,169.34,169.87,168.55,168.85,9107.0,168.2298,168.7563,167.445,167.743,9107.0
2023-01-04 10:00:00,168.77,168.83,166.68,166.68,5277.0,167.6635,167.7231,165.5872,165.5872,5277.0
2023-01-04 10:30:00,166.67,168.88,166.67,168.84,6808.0,165.5773,167.7728,165.5773,167.7331,6808.0
2023-01-04 11:00:00,169.21,169.97,168.9,169.97,6826.0,168.1006,168.8557,167.7927,168.8557,6826.0
2023-01-04 11:30:00,170.0,170.92,170.0,170.81,4001.0,168.8855,169.7994,168.8855,169.6902,4001.0
2023-01-04 12:00:00,170.78,171.01,170.58,170.82,3671.0,169.6604,169.8888,169.4617,169.7001,3671.0
2023-01-04 12:30:00,170.84,170.88,170.69,170.69,1551.0,169.72,169.7597,169.5709,169.5709,1551.0
2023-01-04 13:00:00,170.45,171.32,170.45,171.08,4455.0,169.3325,170.1968,169.3325,169.9584,4455.0
2023-01-04 13:30:00,171.08,171.83,171.08,171.22,13072.0,169.9584,170.7035,169.9584,170.0975,13072.0
2023-01-04 14:00:00,171.45,171.57,170.04,170.15,7425.0,170.326,170.4452,168.9252,169.0345,7425.0
2023-01-04 14:30:00,170.24,171.04,170.1,171.04,3984.0,169.1239,169.9186,168.9848,169.9186,3984.0
2023-01-04 15:00:00,171.28,171.4,170.62,170.7,8163.0,170.1571,170.2763,169.5014,169.5809,8163.0
2023-01-04 15:30:00,170.69,172.13,169.75,171.59,46781.0,169.5709,171.0015,168.6371,170.465,46781.0
2023-01-05 09:30:00,169.76,171.93,168.94,170.95,12260.0,168.647,170.8028,167.8324,169.8292,12260.0
2023-01-05 10:00:00,170.86,171.5,170.67,170.92,7815.0,169.7398,170.3756,169.5511,169.7994,7815.0
2023-01-05 10:30:00,170.93,171.84,169.49,169.89,29269.0,169.8094,170.7134,168.3788,168.7762,29269.0
2023-01-05 11:00:00,169.67,170.0,168.2,168.29,4452.0,168.5576,168.8855,167.0973,167.1867,4452.0
2023-01-05 11:30:00,168.39,168.39,167.55,167.55,3947.0,167.286,167.286,166.4515,166.4515,3947.0
2023-01-05 12:00:00,167.77,168.46,167.74,168.46,2638.0,166.6701,167.3556,166.6403,167.3556,2638.0
2023-01-05 12:30:00,168.67,168.7,167.77,168.48,9683.0,167.5642,167.594,166.6701,167.3754,9683.0
2023-01-05 13:00:00,168.72,168.95,167.58,168.95,3614.0,167.6139,167.8424,166.4813,167.8424,3614.0
2023-01-05 13:30:00,169.03,169.73,168.45,168.46,33834.0,167.9218,168.6172,167.3456,167.3556,33834.0
2023-01-05 14:00:00,168.26,168.69,167.73,168.18,5386.0,167.1569,167.5841,166.6303,167.0774,5386.0
2023-01-05 14:30:00,168.19,168.84,168.19,168.39,10434.0,167.0873,167.7331,167.0873,167.286,10434.0
2023-01-05 15:00:00,168.03,168.2,167.01,167.04,5269.0,166.9284,167.0973,165.9151,165.9449,5269.0
2023-01-05 15:30:00,166.96,167.99,166.95,167.79,41114.0,165.8654,166.8886,165.8555,166.69,41114.0
2023-01-06 09:30:00,170.34,171.12,168.82,169.02,25389.0,169.2232,169.9981,167.7132,167.9119,25389.0
2023-01-06 10:00:00,168.82,170.29,168.64,170.16,16515.0,167.7132,169.1736,167.5344,169.0444,16515.0
2023-01-06 10:30:00,170.25,170.77,169.56,169.77,25052.0,169.1338,169.6504,168.4484,168.657,25052.0
2023-01-06 11:00:00,169.75,170.04,168.64,168.7,13719.0,168.6371,168.9252,167.5344,167.594,13719.0
2023-01-06 11:30:00,168.92,169.32,168.79,168.8,29189.0,167.8125,168.2099,167.6834,167.6933,29189.0
2023-01-06 12:00:00,168.75,168.75,167.99,167.99,7428.0,167.6437,167.6437,166.8886,166.8886,7428.0
2023-01-06 12:30:00,168.0,168.25,167.33,167.56,7060.0,166.8986,167.1469,166.233,166.4615,7060.0
2023-01-06 13:00:00,167.53,169.06,167.4,168.78,23938.0,166.4317,167.9516,166.3025,167.6735,23938.0
2023-01-06 13:30:00,169.07,169.5,168.62,169.45,33359.0,167.9616,168.3887,167.5145,168.3391,33359.0
2023-01-06 14:00:00,169.78,170.21,169.55,169.56,16364.0,168.6669,169.0941,168.4384,168.4484,16364.0
2023-01-06 14:30:00,169.55,170.02,169.18,169.51,10116.0,168.4384,168.9053,168.0708,168.3987,10116.0
2023-01-06 15:00:00,169.65,169.75,168.93,169.37,13211.0,168.5378,168.6371,167.8225,168.2596,13211.0
2023-01-06 15:30:00,169.24,170.05,168.96,169.75,75848.0,168.1305,168.9351,167.8523,168.6371,75848.0
2023-01-09 09:30:00,175.35,190.0,170.86,177.5,126230.0,174.2004,188.7543,169.7398,176.3363,126230.0
2023-01-09 10:00:00,178.2,179.45,176.34,177.52,21504.0,177.0317,178.2735,175.1839,176.3562,21504.0
2023-01-09 10:30:00,177.52,181.54,177.44,180.04,20970.0,176.3562,180.3498,176.2767,178.8596,20970.0
2023-01-09 11:00:00,179.59,180.34,179.3,180.0,16145.0,178.4126,179.1577,178.1245,178.8199,16145.0
2023-01-09 11:30:00,179.88,180.0,177.38,178.02,18499.0,178.7007,178.8199,176.2171,176.8529,18499.0
2023-01-09 12:00:00,177.99,177.99,177.0,177.31,6005.0,176.8231,176.8231,175.8396,176.1475,6005.0
2023-01-09 12:30:00,177.31,178.3,177.0,177.9,28200.0,176.1475,177.1311,175.8396,176.7337,28200.0
2023-01-09 13:00:00,177.92,177.92,175.35,175.86,11182.0,176.7535,176.7535,174.2004,174.707,11182.0
2023-01-09 13:30:00,175.87,176.4,175.32,176.0,9554.0,174.717,175.2435,174.1706,174.8461,9554.0
2023-01-09 14:00:00,176.0,176.27,175.07,175.12,11828.0,174.8461,175.1144,173.9222,173.9719,11828.0
2023-01-09 14:30:00,175.23,175.24,173.44,173.44,14237.0,174.0812,174.0911,172.3029,172.3029,14237.0
2023-01-09 15:00:00,173.55,175.14,173.55,174.56,13087.0,172.4122,173.9918,172.4122,173.4156,13087.0
2023-01-09 15:30:00,174.65,174.99,173.78,174.82,54498.0,173.505,173.8428,172.6407,173.6739,54498.0
2023-01-10 09:30:00,175.66,175.87,172.88,173.83,13801.0,174.5084,174.717,171.7466,172.6904,13801.0
2023-01-10 10:00:00,173.34,174.17,170.93,170.93,5873.0,172.2036,173.0281,169.8094,169.8094,5873.0
2023-01-10 10:30:00,170.6,172.2,170.03,172.15,7151.0,169.4815,171.071,168.9153,171.0214,7151.0
2023-01-10 11:00:00,172.16,172.66,171.05,171.57,13645.0,171.0313,171.528,169.9286,170.4452,13645.0
2023-01-10 11:30:00,171.39,172.86,171.39,172.38,4578.0,170.2664,171.7267,170.2664,171.2499,4578.0
2023-01-10 12:00:00,172.38,173.63,172.22,173.23,7742.0,171.2499,172.4917,171.0909,172.0943,7742.0
2023-01-10 12:30:00,173.12,173.84,173.0,173.31,3729.0,171.985,172.7003,171.8658,172.1738,3729.0
2023-01-10 13:00:00,173.48,173.79,173.12,173.3,3020.0,172.3427,172.6506,171.985,172.1638,3020.0
2023-01-10 13:30:00,173.8,174.25,173.76,174.11,4924.0,172.6606,173.1076,172.6208,172.9685,4924.0
2023-01-10 14:00:00,174.34,174.82,174.06,174.3,14131.0,173.197,173.6739,172.9188,173.1573,14131.0
2023-01-10 14:30:00,174.25,174.44,174.0,174.11,4024.0,173.1076,173.2964,172.8592,172.9685,4024.0
2023-01-10 15:00:00,174.02,174.39,173.43,173.57,7791.0,172.8791,173.2467,172.293,172.4321,7791.0
2023-01-10 15:30:00,173.57,175.87,173.36,175.87,53806.0,172.4321,174.717,172.2234,174.717,53806.0
2023-01-11 09:30:00,177.17,179.29,176.95,177.03,4251.0,176.0085,178.1146,175.7899,175.8694,4251.0
2023-01-11 10:00:00,177.23,178.57,174.89,175.31,22177.0,176.0681,177.3993,173.7434,174.1607,22177.0
2023-01-11 10:30:00,175.51,177.32,175.42,177.12,7719.0,174.3593,176.1575,174.2699,175.9588,7719.0
2023-01-11 11:00:00,177.24,178.35,176.27,178.35,8797.0,176.078,177.1807,175.1144,177.1807,8797.0
2023-01-11 11:30:00,178.18,178.79,177.11,177.11,5001.0,177.0118,177.6178,175.9489,175.9489,5001.0
2023-01-11 12:00:00,177.4,177.51,175.63,175.72,7695.0,176.237,176.3462,174.4786,174.568,7695.0
2023-01-11 12:30:00,175.57,175.57,174.55,174.74,8088.0,174.419,174.419,173.4056,173.5944,8088.0
2023-01-11 13:00:00,174.72,175.35,174.19,174.27,13204.0,173.5745,174.2004,173.048,173.1275,13204.0
2023-01-11 13:30:00,174.33,174.65,173.64,173.94,5682.0,173.1871,173.505,172.5016,172.7996,5682.0
2023-01-11 14:00:00,174.01,174.01,173.51,173.84,7143.0,172.8692,172.8692,172.3725,172.7003,7143.0
2023-01-11 14:30:00,173.72,174.26,173.72,173.92,8179.0,172.5811,173.1175,172.5811,172.7798,8179.0
2023-01-11 15:00:00,173.91,174.71,173.91,174.18,8372.0,172.7698,173.5646,172.7698,173.0381,8372.0
2023-01-11 15:30:00,174.09,174.51,173.32,174.51,43058.0,172.9487,173.3659,172.1837,173.3659,43058.0
2023-01-12 09:30:00,175.56,175.56,172.6,173.8,4931.0,174.409,174.409,171.4684,172.6606,4931.0
2023-01-12 10:00:00,173.83,177.12,173.83,175.78,17885.0,172.6904,175.9588,172.6904,174.6276,17885.0
2023-01-12 10:30:00,175.92,176.73,174.81,175.6,10146.0,174.7667,175.5713,173.6639,174.4488,10146.0
2023-01-12 11:00:00,175.32,175.33,173.84,174.49,4166.0,174.1706,174.1805,172.7003,173.346,4166.0
2023-01-12 11:30:00,174.52,174.53,173.83,174.53,3388.0,173.3758,173.3858,172.6904,173.3858,3388.0
2023-01-12 12:00:00,175.22,175.53,175.21,175.44,5181.0,174.0712,174.3792,174.0613,174.2898,5181.0
2023-01-12 12:30:00,175.2,175.29,174.89,175.1,2830.0,174.0514,174.1408,173.7434,173.952,2830.0
2023-01-12 13:00:00,175.13,175.2,174.27,174.27,5859.0,173.9818,174.0514,173.1275,173.1275,5859.0
2023-01-12 13:30:00,174.05,174.91,173.92,174.32,7011.0,172.9089,173.7633,172.7798,173.1771,7011.0
2023-01-12 14:00:00,174.44,174.44,173.15,173.23,6927.0,173.2964,173.2964,172.0148,172.0943,6927.0
2023-01-12 14:30:00,173.44,173.91,172.86,172.96,10950.0,172.3029,172.7698,171.7267,171.8261,10950.0
2023-01-12 15:00:00,173.06,173.49,172.54,172.6,12364.0,171.9254,172.3526,171.4088,171.4684,12364.0
2023-01-12 15:30:00,172.57,173.04,171.51,172.33,50018.0,171.4386,171.9055,170.3856,171.2002,50018.0
2023-01-13 09:30:00,170.14,170.5,168.22,168.54,8481.0,169.0245,169.3822,167.1171,167.435,8481.0
2023-01-13 10:00:00,168.49,171.31,168.2,171.11,7524.0,167.3854,170.1869,167.0973,169.9882,7524.0
2023-01-13 10:30:00,171.16,173.09,171.14,172.08,8609.0,170.0379,171.9552,170.018,170.9518,8609.0
2023-01-13 11:00:00,172.25,173.29,171.93,172.82,3620.0,171.1207,172.1539,170.8028,171.687,3620.0
2023-01-13 11:30:00,172.81,173.4,172.67,173.4,2220.0,171.677,172.2632,171.538,172.2632,2220.0
2023-01-13 12:00:00,173.54,173.88,173.24,173.84,2172.0,172.4023,172.74,172.1042,172.7003,2172.0
2023-01-13 12:30:00,173.76,174.4,173.66,174.3,4677.0,172.6208,173.2566,172.5215,173.1573,4677.0
2023-01-13 13:00:00,174.35,174.35,173.46,173.59,8992.0,173.2069,173.2069,172.3228,172.4519,8992.0
2023-01-13 13:30:00,173.64,174.32,173.58,174.17,2372.0,172.5016,173.1771,172.442,173.0281,2372.0
2023-01-13 14:00:00,174.31,174.45,173.79,173.79,4893.0,173.1672,173.3063,172.6506,172.6506,4893.0
2023-01-13 14:30:00,173.98,174.4,173.98,174.4,2843.0,172.8394,173.2566,172.8394,173.2566,2843.0
2023-01-13 15:00:00,174.71,174.87,174.05,174.05,2876.0,173.5646,173.7235,172.9089,172.9089,2876.0
2023-01-13 15:30:00,174.11,174.37,173.33,173.88,22684.0,172.9685,173.2268,172.1936,172.74,22684.0
2023-01-17 09:30:00,174.09,175.48,172.8,174.67,10850.0,172.9487,174.3295,171.6671,173.5249,10850.0
2023-01-17 10:00:00,174.97,175.8,174.82,175.32,9723.0,173.8229,174.6474,173.6739,174.1706,9723.0
2023-01-17 10:30:00,175.05,175.05,173.66,173.89,3461.0,173.9024,173.9024,172.5215,172.75,3461.0
2023-01-17 11:00:00,173.94,174.16,173.14,173.64,12715.0,172.7996,173.0182,172.0049,172.5016,12715.0
2023-01-17 11:30:00,173.7,174.49,173.7,174.49,5520.0,172.5612,173.346,172.5612,173.346,5520.0
2023-01-17 12:00:00,174.5,174.66,174.15,174.16,8842.0,173.356,173.5149,173.0083,173.0182,8842.0
2023-01-17 12:30:00,174.37,174.52,173.41,173.45,4314.0,173.2268,173.3758,172.2731,172.3128,4314.0
2023-01-17 13:00:00,173.42,173.42,170.89,170.9,13908.0,172.283,172.283,169.7696,169.7796,13908.0
2023-01-17 13:30:00,170.83,172.31,170.75,171.89,9967.0,169.71,171.1803,169.6306,170.7631,9967.0
2023-01-17 14:00:00,171.89,172.17,170.99,172.0,7791.0,170.7631,171.0412,169.869,170.8724,7791.0
2023-01-17 14:30:00,172.22,173.0,172.22,173.0,12328.0,171.0909,171.8658,171.0909,171.8658,12328.0
2023-01-17 15:00:00,173.07,173.58,172.49,172.71,22147.0,171.9353,172.442,171.3591,171.5777,22147.0
2023-01-17 15:30:00,172.8,173.86,172.61,173.49,63271.0,171.6671,172.7202,171.4784,172.3526,63271.0
2023-01-18 09:30:00,174.12,175.97,173.27,175.19,8678.0,172.9785,174.8163,172.134,174.0414,8678.0
2023-01-18 10:00:00,175.67,175.99,174.73,174.8,4715.0,174.5183,174.8362,173.5845,173.654,4715.0
2023-01-18 10:30:00,175.03,175.03,173.61,173.69,4335.0,173.8825,173.8825,172.4718,172.5513,4335.0
2023-01-18 11:00:00,173.77,173.77,172.35,172.84,6955.0,172.6308,172.6308,171.2201,171.7068,6955.0
2023-01-18 11:30:00,172.75,172.86,171.93,172.16,5501.0,171.6174,171.7267,170.8028,171.0313,5501.0
2023-01-18 12:00:00,172.25,172.78,171.79,171.81,6262.0,171.1207,171.6472,170.6637,170.6836,6262.0
2023-01-18 12:30:00,171.8,171.81,171.06,171.68,21698.0,170.6737,170.6836,169.9385,170.5545,21698.0
2023-01-18 13:00:00,171.63,172.96,171.24,172.96,4164.0,170.5048,171.8261,170.1173,171.8261,4164.0
2023-01-18 13:30:00,172.93,174.1,172.91,173.77,11356.0,171.7963,172.9586,171.7764,172.6308,11356.0
2023-01-18 14:00:00,173.93,174.44,173.59,174.44,11331.0,172.7897,173.2964,172.4519,173.2964,11331.0
2023-01-18 14:30:00,174.56,174.78,172.33,172.83,35034.0,173.4156,173.6341,171.2002,171.6969,35034.0
2023-01-18 15:00:00,172.98,173.4,172.85,173.02,7283.0,171.8459,172.2632,171.7168,171.8857,7283.0
2023-01-18 15:30:00,173.03,173.3,172.83,173.09,71925.0,171.8956,172.1638,171.6969,171.9552,71925.0
2023-01-19 09:30:00,172.52,174.11,171.98,173.62,6913.0,171.3889,172.9685,170.8525,172.4817,6913.0
2023-01-19 10:00:00,173.5,173.76,172.15,172.43,21591.0,172.3625,172.6208,171.0214,171.2995,21591.0
2023-01-19 10:30:00,172.25,172.3,171.14,171.77,9240.0,171.1207,171.1704,170.018,170.6439,9240.0
2023-01-19 11:00:00,172.15,172.5,171.9,172.34,9293.0,171.0214,171.3691,170.773,171.2101,9293.0
2023-01-19 11:30:00,172.6,172.7,172.25,172.33,4837.0,171.4684,171.5678,171.1207,171.2002,4837.0
2023-01-19 12:00:00,172.52,173.16,172.39,173.09,6886.0,171.3889,172.0248,171.2598,171.9552,6886.0
2023-01-19 12:30:00,173.0,173.23,172.12,172.35,4940.0,171.8658,172.0943,170.9916,171.2201,4940.0
2023-01-19 13:00:00,172.56,173.04,172.4,172.75,5270.0,171.4287,171.9055,171.2697,171.6174,5270.0
2023-01-19 13:30:00,172.87,173.46,172.84,173.42,8097.0,171.7367,172.3228,171.7068,172.283,8097.0
2023-01-19 14:00:00,173.38,173.55,172.85,173.52,4879.0,172.2433,172.4122,171.7168,172.3824,4879.0
2023-01-19 14:30:00,173.49,173.97,173.27,173.45,5548.0,172.3526,172.8294,172.134,172.3128,5548.0
2023-01-19 15:00:00,173.58,173.65,172.95,173.06,13866.0,172.442,172.5115,171.8161,171.9254,13866.0
2023-01-19 15:30:00,173.0,173.5,172.92,173.0,52469.0,171.8658,172.3625,171.7863,171.8658,52469.0
2023-01-20 09:30:00,173.99,173.99,171.65,173.22,3689.0,172.8493,172.8493,170.5246,172.0844,3689.0
2023-01-20 10:00:00,173.0,173.88,172.7,173.88,7001.0,171.8658,172.74,171.5678,172.74,7001.0
2023-01-20 10:30:00,174.12,174.34,173.87,174.22,3070.0,172.9785,173.197,172.7301,173.0778,3070.0
2023-01-20 11:00:00,174.11,174.74,173.99,174.5,3491.0,172.9685,173.5944,172.8493,173.356,3491.0
2023-01-20 11:30:00,174.41,174.49,173.43,173.48,3261.0,173.2666,173.346,172.293,172.3427,3261.0
2023-01-20 12:00:00,173.34,173.75,172.97,173.62,4227.0,172.2036,172.6109,171.836,172.4817,4227.0
2023-01-20 12:30:00,173.58,173.61,172.95,173.1,3695.0,172.442,172.4718,171.8161,171.9651,3695.0
2023-01-20 13:00:00,173.14,173.44,172.97,173.08,4259.0,172.0049,172.3029,171.836,171.9453,4259.0
2023-01-20 13:30:00,173.19,173.72,172.97,173.72,6967.0,172.0546,172.5811,171.836,172.5811,6967.0
2023-01-20 14:00:00,173.69,173.92,173.37,173.81,6465.0,172.5513,172.7798,172.2334,172.6705,6465.0
2023-01-20 14:30:00,173.7,174.03,173.49,174.03,7610.0,172.5612,172.889,172.3526,172.889,7610.0
2023-01-20 15:00:00,174.4,174.87,174.4,174.74,8449.0,173.2566,173.7235,173.2566,173.5944,8449.0
2023-01-20 15:30:00,174.8,176.2,174.68,175.85,47672.0,173.654,175.0448,173.5348,174.6971,47672.0
2023-01-23 09:30:00,176.16,176.92,175.87,176.08,3504.0,175.0051,175.7601,174.717,174.9256,3504.0
2023-01-23 10:00:00,175.78,175.83,175.1,175.56,7154.0,174.6276,174.6772,173.952,174.409,7154.0
2023-01-23 10:30:00,176.32,176.82,176.17,176.61,3113.0,175.164,175.6608,175.015,175.4521,3113.0
2023-01-23 11:00:00,176.46,176.98,176.21,176.21,2050.0,175.3031,175.8197,175.0548,175.0548,2050.0
2023-01-23 11:30:00,176.2,176.51,176.03,176.16,2886.0,175.0448,175.3528,174.8759,175.0051,2886.0
2023-01-23 12:00:00,176.27,176.27,175.88,176.11,2640.0,175.1144,175.1144,174.7269,174.9554,2640.0
2023-01-23 12:30:00,176.25,176.46,176.01,176.27,2300.0,175.0945,175.3031,174.8561,175.1144,2300.0
2023-01-23 13:00:00,176.3,176.93,176.28,176.86,4189.0,175.1442,175.77,175.1243,175.7005,4189.0
2023-01-23 13:30:00,176.8,177.07,176.5,176.53,3563.0,175.6409,175.9091,175.3429,175.3727,3563.0
2023-01-23 14:00:00,176.45,176.5,176.15,176.17,5333.0,175.2932,175.3429,174.9951,175.015,5333.0
2023-01-23 14:30:00,176.0,176.12,175.14,175.31,5967.0,174.8461,174.9653,173.9918,174.1607,5967.0
2023-01-23 15:00:00,175.39,176.44,175.38,176.43,5421.0,174.2401,175.2832,174.2302,175.2733,5421.0
2023-01-23 15:30:00,176.16,176.72,176.04,176.56,16833.0,175.0051,175.5614,174.8859,175.4025,16833.0
2023-01-24 09:30:00,176.0,176.0,175.18,175.93,1242.0,174.8461,174.8461,174.0315,174.7766,1242.0
2023-01-24 10:00:00,175.91,177.27,174.89,176.86,3275.0,174.7567,176.1078,173.7434,175.7005,3275.0
2023-01-24 10:30:00,177.13,177.69,176.76,177.69,1947.0,175.9687,176.5251,175.6011,176.5251,1947.0
2023-01-24 11:00:00,177.55,178.23,177.09,178.23,2556.0,176.386,177.0615,175.929,177.0615,2556.0
2023-01-24 11:30:00,178.17,178.29,177.53,177.93,2940.0,177.0019,177.1211,176.3661,176.7635,2940.0
2023-01-24 12:00:00,177.74,177.8,177.45,177.77,1300.0,176.5747,176.6343,176.2866,176.6045,1300.0
2023-01-24 12:30:00,177.69,178.52,177.6,178.35,7600.0,176.5251,177.3496,176.4356,177.1807,7600.0
2023-01-24 13:00:00,178.19,178.64,178.04,178.35,3062.0,177.0218,177.4688,176.8728,177.1807,3062.0
2023-01-24 13:30:00,178.44,179.36,178.44,178.93,4254.0,177.2701,178.1841,177.2701,177.7569,4254.0
2023-01-24 14:00:00,178.79,178.79,178.32,178.58,2338.0,177.6178,177.6178,177.1509,177.4092,2338.0
2023-01-24 14:30:00,178.86,179.41,178.86,179.37,3597.0,177.6874,178.2338,177.6874,178.194,3597.0
2023-01-24 15:00:00,179.36,179.43,178.85,179.4,7975.0,178.1841,178.2536,177.6774,178.2238,7975.0
2023-01-24 15:30:00,179.4,179.52,178.4,178.42,30736.0,178.2238,178.3431,177.2304,177.2503,30736.0
2023-01-25 09:30:00,176.42,178.52,176.42,177.69,4196.0,175.2634,177.3496,175.2634,176.5251,4196.0
2023-01-25 10:00:00,177.71,178.66,177.0,177.72,4659.0,176.5449,177.4887,175.8396,176.5549,4659.0
2023-01-25 10:30:00,177.76,177.76,175.89,176.33,6673.0,176.5946,176.5946,174.7369,175.174,6673.0
2023-01-25 11:00:00,176.43,177.28,176.2,176.92,4966.0,175.2733,176.1177,175.0448,175.7601,4966.0
2023-01-25 11:30:00,176.79,177.93,176.78,177.68,3260.0,175.631,176.7635,175.621,176.5151,3260.0
2023-01-25 12:00:00,177.66,178.1,177.59,177.74,5421.0,176.4952,176.9324,176.4257,176.5747,5421.0
2023-01-25 12:30:00,177.85,178.38,177.69,178.38,4700.0,176.684,177.2105,176.5251,177.2105,4700.0
2023-01-25 13:00:00,178.32,178.47,178.16,178.31,2090.0,177.1509,177.2999,176.992,177.141,2090.0
2023-01-25 13:30:00,178.34,178.51,178.03,178.04,5580.0,177.1708,177.3397,176.8628,176.8728,5580.0
2023-01-25 14:00:00,178.02,179.24,177.99,178.67,6597.0,176.8529,178.0649,176.8231,177.4986,6597.0
2023-01-25 14:30:00,178.3,179.07,178.3,179.0,2004.0,177.1311,177.896,177.1311,177.8265,2004.0
2023-01-25 15:00:00,179.02,179.58,179.01,179.34,4743.0,177.8463,178.4027,177.8364,178.1642,4743.0
2023-01-25 15:30:00,179.47,180.28,179.32,180.26,36355.0,178.2934,179.0981,178.1444,179.0782,36355.0
2023-01-26 09:30:00,182.07,182.57,179.85,180.19,3261.0,180.8763,181.3731,178.6709,179.0087,3261.0
2023-01-26 10:00:00,179.69,180.56,179.64,180.0,5183.0,178.5119,179.3762,178.4623,178.8199,5183.0
2023-01-26 10:30:00,179.89,180.14,179.68,179.68,1600.0,178.7106,178.959,178.502,178.502,1600.0
2023-01-26 11:00:00,179.81,180.52,179.78,180.03,2500.0,178.6312,179.3365,178.6013,178.8497,2500.0
2023-01-26 11:30:00,180.03,180.27,179.85,180.16,3562.0,178.8497,179.0881,178.6709,178.9789,3562.0
2023-01-26 12:00:00,180.48,181.75,180.48,181.41,4173.0,179.2968,180.5584,179.2968,180.2207,4173.0
2023-01-26 12:30:00,181.56,181.97,181.26,181.97,3093.0,180.3697,180.777,180.0716,180.777,3093.0
2023-01-26 13:00:00,181.76,181.76,180.48,180.87,3404.0,180.5684,180.5684,179.2968,179.6842,3404.0
2023-01-26 13:30:00,180.9,181.47,180.89,181.14,4557.0,179.714,180.2803,179.7041,179.9524,4557.0
2023-01-26 14:00:00,180.92,181.44,180.87,181.1,5756.0,179.7339,180.2505,179.6842,179.9127,5756.0
2023-01-26 14:30:00,181.06,182.08,181.01,182.08,4774.0,179.873,180.8863,179.8233,180.8863,4774.0
2023-01-26 15:00:00,181.97,182.17,181.52,181.6,7266.0,180.777,180.9757,180.3299,180.4094,7266.0
2023-01-26 15:30:00,181.5,182.57,181.37,182.08,32809.0,180.3101,181.3731,180.1809,180.8863,32809.0
2023-01-27 09:30:00,182.11,183.48,182.11,183.18,2293.0,180.9161,182.2771,180.9161,181.9791,2293.0
2023-01-27 10:00:00,182.88,184.3,182.88,183.6,3470.0,181.681,183.0917,181.681,182.3963,3470.0
2023-01-27 10:30:00,183.36,183.55,182.41,183.08,5204.0,182.1579,182.3466,181.2141,181.8797,5204.0
2023-01-27 11:00:00,182.78,183.5,182.78,183.32,1050.0,181.5817,182.297,181.5817,182.1181,1050.0
2023-01-27 11:30:00,183.54,183.76,183.54,183.55,1089.0,182.3367,182.5553,182.3367,182.3466,1089.0
2023-01-27 12:00:00,183.61,183.79,183.55,183.55,1234.0,182.4062,182.5851,182.3466,182.3466,1234.0
2023-01-27 12:30:00,183.68,185.27,183.68,185.27,8041.0,182.4758,184.0554,182.4758,184.0554,8041.0
2023-01-27 13:00:00,185.31,185.65,185.0,185.43,2615.0,184.0951,184.4329,183.7871,184.2143,2615.0
2023-01-27 13:30:00,185.44,185.5,185.06,185.11,1800.0,184.2242,184.2838,183.8467,183.8964,1800.0
2023-01-27 14:00:00,185.28,185.37,184.78,184.91,7146.0,184.0653,184.1547,183.5686,183.6977,7146.0
2023-01-27 14:30:00,184.98,185.42,184.69,185.42,3532.0,183.7673,184.2044,183.4792,184.2044,3532.0
2023-01-27 15:00:00,185.42,185.65,185.18,185.65,4803.0,184.2044,184.4329,183.9659,184.4329,4803.0
2023-01-27 15:30:00,185.61,185.8,184.82,185.15,23828.0,184.3931,184.5819,183.6083,183.9361,23828.0
2023-01-30 09:30:00,184.17,185.48,183.57,184.93,6143.0,182.9626,184.264,182.3665,183.7176,6143.0
2023-01-30 10:00:00,185.24,185.6,184.74,185.36,7409.0,184.0256,184.3832,183.5288,184.1448,7409.0
2023-01-30 10:30:00,185.49,185.58,184.42,185.52,16668.0,184.2739,184.3633,183.2109,184.3037,16668.0
2023-01-30 11:00:00,185.46,185.55,184.63,184.87,3645.0,184.2441,184.3335,183.4196,183.658,3645.0
2023-01-30 11:30:00,184.87,185.4,184.84,184.98,3235.0,183.658,184.1845,183.6282,183.7673,3235.0
2023-01-30 12:00:00,185.17,185.75,184.84,185.75,2409.0,183.956,184.5322,183.6282,184.5322,2409.0
2023-01-30 12:30:00,185.89,186.34,185.19,185.24,6442.0,184.6713,185.1183,183.9759,184.0256,6442.0
2023-01-30 13:00:00,185.39,186.29,185.38,186.18,2110.0,184.1746,185.0687,184.1646,184.9594,2110.0
2023-01-30 13:30:00,186.05,186.05,185.42,185.55,2715.0,184.8302,184.8302,184.2044,184.3335,2715.0
2023-01-30 14:00:00,185.52,185.86,185.0,185.24,4805.0,184.3037,184.6415,183.7871,184.0256,4805.0
2023-01-30 14:30:00,185.22,185.31,184.94,185.1,1819.0,184.0057,184.0951,183.7275,183.8865,1819.0
2023-01-30 15:00:00,185.1,185.24,184.0,184.0,8439.0,183.8865,184.0256,182.7937,182.7937,8439.0
2023-01-30 15:30:00,183.95,185.08,183.91,185.04,88943.0,182.744,183.8666,182.7043,183.8269,88943.0
2023-01-31 09:30:00,184.86,185.64,184.02,184.38,5438.0,183.648,184.4229,182.8136,183.1712,5438.0
2023-01-31 10:00:00,184.11,185.12,184.01,185.12,4785.0,182.903,183.9063,182.8036,183.9063,4785.0
2023-01-31 10:30:00,185.31,185.66,184.99,185.56,3142.0,184.0951,184.4428,183.7772,184.3435,3142.0
2023-01-31 11:00:00,185.78,186.22,185.71,186.17,6327.0,184.562,184.9991,184.4925,184.9495,6327.0
2023-01-31 11:30:00,186.37,186.39,186.08,186.14,1700.0,185.1481,185.168,184.86,184.9197,1700.0
2023-01-31 12:00:00,186.14,186.84,185.93,186.62,4347.0,184.9197,185.6151,184.711,185.3965,4347.0
2023-01-31 12:30:00,186.62,187.46,186.62,187.1,2674.0,185.3965,186.231,185.3965,185.8734,2674.0
2023-01-31 13:00:00,187.09,187.57,187.09,187.31,3000.0,185.8634,186.3403,185.8634,186.082,3000.0
2023-01-31 13:30:00,187.31,187.81,187.14,187.68,4020.0,186.082,186.5787,185.9131,186.4496,4020.0
2023-01-31 14:00:00,187.61,187.85,187.39,187.62,3379.0,186.38,186.6184,186.1615,186.3899,3379.0
2023-01-31 14:30:00,187.42,187.63,187.12,187.33,5302.0,186.1913,186.3999,185.8932,186.1019,5302.0
2023-01-31 15:00:00,187.22,187.66,186.62,186.95,8781.0,185.9926,186.4297,185.3965,185.7243,8781.0
2023-01-31 15:30:00,187.04,188.51,187.04,188.51,40169.0,185.8138,187.2741,185.8138,187.2741,40169.0
2023-02-01 09:30:00,188.89,189.62,186.81,188.68,4586.0,187.6516,188.3768,185.5853,187.443,4586.0
2023-02-01 10:00:00,188.31,188.68,187.44,188.63,6162.0,187.0754,187.443,186.2111,187.3933,6162.0
2023-02-01 10:30:00,188.87,189.09,187.52,187.59,2902.0,187.6318,187.8503,186.2906,186.3601,2902.0
2023-02-01 11:00:00,187.82,188.73,187.75,188.73,3546.0,186.5886,187.4927,186.5191,187.4927,3546.0
2023-02-01 11:30:00,188.87,188.94,188.12,188.28,3533.0,187.6318,187.7013,186.8867,187.0456,3533.0
2023-02-01 12:00:00,187.94,188.31,187.78,188.22,1700.0,186.7079,187.0754,186.5489,186.986,1700.0
2023-02-01 12:30:00,188.27,188.64,187.94,188.33,2803.0,187.0357,187.4033,186.7079,187.0953,2803.0
2023-02-01 13:00:00,188.2,188.42,188.01,188.42,1137.0,186.9661,187.1847,186.7774,187.1847,1137.0
2023-02-01 13:30:00,188.33,188.86,187.95,188.59,3950.0,187.0953,187.6218,186.7178,187.3536,3950.0
2023-02-01 14:00:00,188.79,188.88,187.94,188.29,9694.0,187.5523,187.6417,186.7079,187.0556,9694.0
2023-02-01 14:30:00,188.31,190.99,187.75,190.77,19510.0,187.0754,189.7379,186.5191,189.5193,19510.0
2023-02-01 15:00:00,190.76,192.38,190.76,191.57,4742.0,189.5094,191.1187,189.5094,190.3141,4742.0
2023-02-01 15:30:00,191.78,192.6,191.0,191.82,29431.0,190.5227,191.3373,189.7478,190.5624,29431.0
2023-02-02 09:30:00,191.69,191.69,191.08,191.09,2801.0,190.4333,190.4333,189.8273,189.8372,2801.0
2023-02-02 10:00:00,191.53,192.91,191.52,192.85,4030.0,190.2743,191.6453,190.2644,191.5857,4030.0
2023-02-02 10:30:00,192.65,193.71,192.65,193.09,6150.0,191.387,192.44,191.387,191.8241,6150.0
2023-02-02 11:00:00,193.15,193.39,193.01,193.12,4317.0,191.8837,192.1221,191.7446,191.8539,4317.0
2023-02-02 11:30:00,192.95,192.95,191.96,192.27,8669.0,191.685,191.685,190.7015,191.0095,8669.0
2023-02-02 12:00:00,192.44,193.96,192.35,193.6,16995.0,191.1783,192.6884,191.0889,192.3307,16995.0
2023-02-02 12:30:00,193.44,193.65,192.97,193.22,3615.0,192.1718,192.3804,191.7049,191.9532,3615.0
2023-02-02 13:00:00,193.19,193.62,192.42,192.67,6941.0,191.9234,192.3506,191.1585,191.4068,6941.0
2023-02-02 13:30:00,192.75,193.75,192.66,193.67,6725.0,191.4863,192.4798,191.3969,192.4003,6725.0
2023-02-02 14:00:00,193.7,193.7,192.04,192.27,10606.0,192.4301,192.4301,190.781,191.0095,10606.0
2023-02-02 14:30:00,192.22,192.38,190.96,191.03,9347.0,190.9598,191.1187,189.7081,189.7776,9347.0
2023-02-02 15:00:00,190.98,191.31,190.77,191.03,8623.0,189.7279,190.0558,189.5193,189.7776,8623.0
2023-02-02 15:30:00,191.11,191.5,189.3,189.78,60759.0,189.8571,190.2445,188.0589,188.5358,60759.0
2023-02-03 09:30:00,187.95,189.27,187.82,189.27,1846.0,186.8445,188.1567,186.7152,188.1567,1846.0
2023-02-03 10:00:00,189.08,189.99,189.08,189.65,5469.0,187.9678,188.8725,187.9678,188.5345,5469.0
2023-02-03 10:30:00,190.13,192.09,190.13,191.28,4816.0,189.0116,190.9601,189.0116,190.1549,4816.0
2023-02-03 11:00:00,192.38,192.67,191.86,192.47,2022.0,191.2484,191.5367,190.7315,191.3379,2022.0
2023-02-03 11:30:00,192.39,192.39,191.57,192.22,4413.0,191.2584,191.2584,190.4432,191.0894,4413.0
2023-02-03 12:00:00,192.1,192.83,192.1,192.44,3104.0,190.9701,191.6958,190.9701,191.3081,3104.0
2023-02-03 12:30:00,192.76,193.09,192.24,192.24,2495.0,191.6262,191.9542,191.1092,191.1092,2495.0
2023-02-03 13:00:00,191.97,192.43,191.82,192.25,2860.0,190.8408,191.2981,190.6917,191.1192,2860.0
2023-02-03 13:30:00,192.13,192.61,191.88,192.34,4775.0,190.9999,191.4771,190.7514,191.2086,4775.0
2023-02-03 14:00:00,192.56,192.81,192.0,192.43,4632.0,191.4274,191.6759,190.8706,191.2981,4632.0
2023-02-03 14:30:00,192.25,192.99,191.98,191.98,3983.0,191.1192,191.8548,190.8508,190.8508,3983.0
2023-02-03 15:00:00,191.96,192.49,191.82,192.31,5093.0,190.8309,191.3578,190.6917,191.1788,5093.0
2023-02-03 15:30:00,192.26,192.4,190.76,191.61,40209.0,191.1291,191.2683,189.6379,190.4829,40209.0
2023-02-06 09:30:00,191.04,191.69,189.23,189.23,2595.0,189.9163,190.5625,188.1169,188.1169,2595.0
2023-02-06 10:00:00,189.78,190.74,189.78,190.21,4539.0,188.6637,189.6181,188.6637,189.0912,4539.0
2023-02-06 10:30:00,190.01,191.02,189.65,191.02,3292.0,188.8923,189.8964,188.5345,189.8964,3292.0
2023-02-06 11:00:00,190.78,191.19,190.41,190.73,3600.0,189.6578,190.0654,189.29,189.6081,3600.0
2023-02-06 11:30:00,190.95,191.72,190.86,190.9,2223.0,189.8268,190.5923,189.7373,189.7771,2223.0
2023-02-06 12:00:00,190.77,191.09,190.71,190.92,2600.0,189.6479,189.966,189.5882,189.797,2600.0
2023-02-06 12:30:00,191.07,191.76,191.07,191.22,2601.0,189.9461,190.6321,189.9461,190.0952,2601.0
2023-02-06 13:00:00,191.0,191.67,190.82,191.67,2600.0,189.8765,190.5426,189.6976,190.5426,2600.0
2023-02-06 13:30:00,191.42,191.68,191.16,191.56,3400.0,190.2941,190.5525,190.0356,190.4332,3400.0
2023-02-06 14:00:00,191.61,191.82,191.17,191.44,6848.0,190.4829,190.6917,190.0455,190.3139,6848.0
2023-02-06 14:30:00,191.39,191.65,191.2,191.64,6211.0,190.2642,190.5227,190.0754,190.5128,6211.0
2023-02-06 15:00:00,191.54,191.95,191.37,191.94,6235.0,190.4134,190.8209,190.2444,190.811,6235.0
2023-02-06 15:30:00,191.75,192.04,191.29,191.66,61830.0,190.6221,190.9104,190.1648,190.5326,61830.0
2023-02-07 09:30:00,191.79,195.6,189.36,194.59,48056.0,190.6619,194.4495,188.2462,193.4454,48056.0
2023-02-07 10:00:00,194.27,194.27,192.71,192.81,6556.0,193.1273,193.1273,191.5765,191.6759,6556.0
2023-02-07 10:30:00,193.05,193.26,191.96,192.24,4476.0,191.9145,192.1232,190.8309,191.1092,4476.0
2023-02-07 11:00:00,192.46,193.1,192.46,192.93,2008.0,191.3279,191.9642,191.3279,191.7952,2008.0
2023-02-07 11:30:00,193.13,193.81,193.13,193.17,4184.0,191.994,192.67,191.994,192.0338,4184.0
2023-02-07 12:00:00,193.38,194.13,193.24,193.64,2854.0,192.2425,192.9881,192.1034,192.501,2854.0
2023-02-07 12:30:00,193.5,195.53,193.31,195.53,6638.0,192.3618,194.3799,192.1729,194.3799,6638.0
2023-02-07 13:00:00,195.37,196.04,194.36,194.55,7064.0,194.2208,194.8869,193.2168,193.4056,7064.0
2023-02-07 13:30:00,194.13,194.39,193.23,193.85,10606.0,192.9881,193.2466,192.0934,192.7098,10606.0
2023-02-07 14:00:00,194.45,196.06,194.45,195.81,4537.0,193.3062,194.9068,193.3062,194.6582,4537.0
2023-02-07 14:30:00,195.81,196.31,195.27,195.84,8651.0,194.6582,195.1553,194.1214,194.6881,8651.0
2023-02-07 15:00:00,196.12,196.12,195.15,195.66,10346.0,194.9664,194.9664,194.0021,194.5091,10346.0
2023-02-07 15:30:00,195.78,196.09,194.81,194.87,42015.0,194.6284,194.9366,193.6641,193.7238,42015.0
2023-02-08 09:30:00,193.21,195.59,193.21,195.56,3040.0,192.0735,194.4395,192.0735,194.4097,3040.0
2023-02-08 10:00:00,195.51,195.55,193.82,194.05,4835.0,194.36,194.3998,192.6799,192.9086,4835.0
2023-02-08 10:30:00,193.71,193.97,192.75,193.71,3285.0,192.5706,192.8291,191.6162,192.5706,3285.0
2023-02-08 11:00:00,193.18,193.61,192.83,193.3,2402.0,192.0437,192.4712,191.6958,192.163,2402.0
2023-02-08 11:30:00,193.36,194.17,193.36,193.96,2204.0,192.2226,193.0279,192.2226,192.8191,2204.0
2023-02-08 12:00:00,193.93,194.18,193.71,194.0,3465.0,192.7893,193.0378,192.5706,192.8589,3465.0
2023-02-08 12:30:00,193.86,194.45,193.73,194.32,1500.0,192.7197,193.3062,192.5905,193.177,1500.0
2023-02-08 13:00:00,194.59,194.94,194.0,194.0,2865.0,193.4454,193.7934,192.8589,192.8589,2865.0
2023-02-08 13:30:00,194.18,194.36,193.57,193.8,4637.0,193.0378,193.2168,192.4314,192.6601,4637.0
2023-02-08 14:00:00,193.75,193.88,193.08,193.19,8014.0,192.6104,192.7396,191.9443,192.0536,8014.0
2023-02-08 14:30:00,193.27,193.29,192.61,193.19,7433.0,192.1332,192.1531,191.4771,192.0536,7433.0
2023-02-08 15:00:00,193.28,193.4,192.74,192.75,7214.0,192.1431,192.2624,191.6063,191.6162,7214.0
2023-02-08 15:30:00,192.75,192.86,191.58,191.62,36788.0,191.6162,191.7256,190.4531,190.4929,36788.0
2023-02-09 09:30:00,192.86,194.13,191.41,191.49,3076.0,191.7256,192.9881,190.2841,190.3636,3076.0
2023-02-09 10:00:00,191.59,192.23,190.15,190.37,6488.0,190.4631,191.0993,189.0315,189.2502,6488.0
2023-02-09 10:30:00,190.5,190.5,188.64,189.51,13523.0,189.3795,189.3795,187.5304,188.3953,13523.0
2023-02-09 11:00:00,189.5,189.97,188.65,188.82,8625.0,188.3853,188.8526,187.5403,187.7093,8625.0
2023-02-09 11:30:00,188.7,188.99,187.58,187.84,13159.0,187.5901,187.8783,186.4766,186.7351,13159.0
2023-02-09 12:00:00,187.9,188.44,187.42,187.7,11982.0,186.7948,187.3316,186.3176,186.5959,11982.0
2023-02-09 12:30:00,187.43,187.5,186.3,186.86,11813.0,186.3275,186.3971,185.2042,185.7609,11813.0
2023-02-09 13:00:00,186.87,187.06,185.77,185.93,6216.0,185.7708,185.9597,184.6773,184.8363,6216.0
2023-02-09 13:30:00,185.77,186.3,185.09,185.58,11930.0,184.6773,185.2042,184.0013,184.4884,11930.0
2023-02-09 14:00:00,185.62,185.93,184.93,185.15,5300.0,184.5282,184.8363,183.8422,184.0609,5300.0
2023-02-09 14:30:00,185.05,187.45,185.03,187.44,18142.0,183.9615,186.3474,183.9416,186.3375,18142.0
2023-02-09 15:00:00,187.55,187.55,185.41,186.39,12505.0,186.4468,186.4468,184.3194,185.2936,12505.0
2023-02-09 15:30:00,186.21,187.0,185.56,186.98,95482.0,185.1147,185.9001,184.4685,185.8802,95482.0
2023-02-10 09:30:00,186.49,186.68,184.85,185.2,2958.0,185.3931,185.5819,183.7627,184.1106,2958.0
2023-02-10 10:00:00,185.16,186.91,184.88,185.9,9203.0,184.0709,185.8106,183.7925,184.8065,9203.0
2023-02-10 10:30:00,185.79,186.35,185.55,186.16,17020.0,184.6972,185.2539,184.4586,185.065,17020.0
2023-02-10 11:00:00,186.07,186.87,186.07,186.58,2983.0,184.9755,185.7708,184.9755,185.4825,2983.0
2023-02-10 11:30:00,186.66,186.89,186.47,186.49,3220.0,185.5621,185.7907,185.3732,185.3931,3220.0
2023-02-10 12:00:00,186.69,186.96,186.37,186.84,2541.0,185.5919,185.8603,185.2738,185.741,2541.0
2023-02-10 12:30:00,186.95,187.82,186.95,187.51,3267.0,185.8503,186.7152,185.8503,186.4071,3267.0
2023-02-10 13:00:00,187.73,188.14,187.44,187.46,4093.0,186.6258,187.0333,186.3375,186.3573,4093.0
2023-02-10 13:30:00,187.37,187.87,186.77,187.28,2806.0,186.2679,186.7649,185.6714,186.1784,2806.0
2023-02-10 14:00:00,187.16,187.94,186.97,187.82,5748.0,186.0591,186.8345,185.8702,186.7152,5748.0
2023-02-10 14:30:00,188.03,188.43,187.88,188.3,9141.0,186.924,187.3216,186.7749,187.1924,9141.0
2023-02-10 15:00:00,188.13,188.49,187.87,188.05,7329.0,187.0234,187.3813,186.7649,186.9439,7329.0
2023-02-10 15:30:00,188.12,188.59,187.8,188.33,20500.0,187.0135,187.4807,186.6953,187.2222,20500.0
2023-02-13 09:30:00,188.53,189.1,187.98,188.19,6178.0,187.4211,187.9877,186.8743,187.0831,6178.0
2023-02-13 10:00:00,188.36,189.7,188.21,189.3,2290.0,187.2521,188.5842,187.1029,188.1865,2290.0
2023-02-13 10:30:00,189.58,190.08,189.34,190.08,1091.0,188.4649,188.9619,188.2263,188.9619,1091.0
2023-02-13 11:00:00,189.99,190.58,189.56,190.19,4209.0,188.8725,189.459,188.445,189.0713,4209.0
2023-02-13 11:30:00,189.95,190.75,189.82,190.75,3028.0,188.8327,189.628,188.7035,189.628,3028.0
2023-02-13 12:00:00,190.93,191.26,190.82,191.21,3035.0,189.8069,190.135,189.6976,190.0853,3035.0
2023-02-13 12:30:00,191.13,191.13,190.78,190.78,1200.0,190.0058,190.0058,189.6578,189.6578,1200.0
2023-02-13 13:00:00,190.96,190.96,190.31,190.62,3245.0,189.8368,189.8368,189.1906,189.4988,3245.0
2023-02-13 13:30:00,190.64,190.69,190.02,190.63,6214.0,189.5186,189.5683,188.9023,189.5087,6214.0
2023-02-13 14:00:00,190.72,190.73,190.2,190.21,2991.0,189.5982,189.6081,189.0812,189.0912,2991.0
2023-02-13 14:30:00,190.27,190.64,190.12,190.51,5214.0,189.1508,189.5186,189.0017,189.3894,5214.0
2023-02-13 15:00:00,190.76,191.07,190.38,190.67,4898.0,189.6379,189.9461,189.2602,189.5485,4898.0
2023-02-13 15:30:00,190.77,191.6,190.77,191.6,17221.0,189.6479,190.473,189.6479,190.473,17221.0
2023-02-14 09:30:00,190.63,191.56,190.63,191.39,2517.0,189.5087,190.4332,189.5087,190.2642,2517.0
2023-02-14 10:00:00,191.14,191.75,190.94,191.09,2502.0,190.0157,190.6221,189.8169,189.966,2502.0
2023-02-14 10:30:00,191.14,191.14,188.56,188.9,7797.0,190.0157,190.0157,187.4509,187.7889,7797.0
2023-02-14 11:00:00,189.16,190.74,189.16,190.01,5812.0,188.0473,189.6181,188.0473,188.8923,5812.0
2023-02-14 11:30:00,190.05,190.16,188.16,190.16,5736.0,188.9321,189.0415,187.0532,189.0415,5736.0
2023-02-14 12:00:00,190.31,191.0,189.88,190.83,3854.0,189.1906,189.8765,188.7631,189.7075,3854.0
2023-02-14 12:30:00,190.83,190.83,190.25,190.71,4032.0,189.7075,189.7075,189.1309,189.5882,4032.0
2023-02-14 13:00:00,190.98,192.64,190.97,192.14,7839.0,189.8566,191.5069,189.8467,191.0098,7839.0
2023-02-14 13:30:00,192.09,192.25,190.75,191.33,5167.0,190.9601,191.1192,189.628,190.2046,5167.0
2023-02-14 14:00:00,191.39,192.0,190.97,191.71,3615.0,190.2642,190.8706,189.8467,190.5824,3615.0
2023-02-14 14:30:00,192.02,193.08,192.01,193.08,6809.0,190.8905,191.9443,190.8806,191.9443,6809.0
2023-02-14 15:00:00,192.86,192.97,192.35,192.44,5440.0,191.7256,191.8349,191.2186,191.3081,5440.0
2023-02-14 15:30:00,192.56,193.47,192.43,192.81,37109.0,191.4274,192.332,191.2981,191.6759,37109.0
2023-02-15 09:30:00,192.04,192.99,191.04,192.72,4574.0,190.9104,191.8548,189.9163,191.5864,4574.0
2023-02-15 10:00:00,192.31,192.73,191.58,192.03,2761.0,191.1788,191.5964,190.4531,190.9005,2761.0
2023-02-15 10:30:00,192.02,192.3,191.8,192.04,2500.0,190.8905,191.1689,190.6718,190.9104,2500.0
2023-02-15 11:00:00,192.28,193.15,192.28,192.65,3117.0,191.149,192.0139,191.149,191.5168,3117.0
2023-02-15 11:30:00,192.76,192.82,192.42,192.59,2673.0,191.6262,191.6858,191.2882,191.4572,2673.0
2023-02-15 12:00:00,192.77,193.04,192.08,192.47,9378.0,191.6361,191.9045,190.9502,191.3379,9378.0
2023-02-15 12:30:00,192.67,193.14,192.67,193.12,1100.0,191.5367,192.0039,191.5367,191.9841,1100.0
2023-02-15 13:00:00,193.06,193.38,193.06,193.11,1100.0,191.9244,192.2425,191.9244,191.9741,1100.0
2023-02-15 13:30:00,193.22,194.12,193.09,193.99,4738.0,192.0835,192.9782,191.9542,192.8489,4738.0
2023-02-15 14:00:00,194.24,194.49,193.79,194.16,5427.0,193.0975,193.346,192.6501,193.0179,5427.0
2023-02-15 14:30:00,193.9,193.92,193.4,193.73,5500.0,192.7595,192.7794,192.2624,192.5905,5500.0
2023-02-15 15:00:00,193.78,194.02,193.68,194.01,2054.0,192.6402,192.8788,192.5408,192.8688,2054.0
2023-02-15 15:30:00,194.06,194.06,193.25,193.66,16063.0,192.9185,192.9185,192.1133,192.5209,16063.0
2023-02-16 09:30:00,190.75,191.93,190.12,190.5,11091.0,189.628,190.8011,189.0017,189.3795,11091.0
2023-02-16 10:00:00,191.01,193.1,190.99,192.9,2269.0,189.8865,191.9642,189.8666,191.7654,2269.0
2023-02-16 10:30:00,193.09,193.74,193.03,193.06,3471.0,191.9542,192.6004,191.8946,191.9244,3471.0
2023-02-16 11:00:00,193.42,193.82,193.14,193.82,2736.0,192.2823,192.6799,192.0039,192.6799,2736.0
2023-02-16 11:30:00,193.53,193.58,192.98,193.57,3200.0,192.3916,192.4414,191.8449,192.4314,3200.0
2023-02-16 12:00:00,193.79,194.04,193.59,194.04,1413.0,192.6501,192.8986,192.4513,192.8986,1413.0
2023-02-16 12:30:00,194.49,194.58,194.18,194.18,1583.0,193.346,193.4355,193.0378,193.0378,1583.0
2023-02-16 13:00:00,193.98,194.16,193.81,194.06,1234.0,192.839,193.0179,192.67,192.9185,1234.0
2023-02-16 13:30:00,194.1,194.57,194.1,194.57,2720.0,192.9583,193.4255,192.9583,193.4255,2720.0
2023-02-16 14:00:00,194.82,194.88,194.43,194.75,2498.0,193.6741,193.7337,193.2864,193.6045,2498.0
2023-02-16 14:30:00,194.96,195.16,194.91,195.07,2410.0,193.8132,194.0121,193.7635,193.9226,2410.0
2023-02-16 15:00:00,195.09,195.09,193.59,193.59,3818.0,193.9425,193.9425,192.4513,192.4513,3818.0
2023-02-16 15:30:00,193.54,194.33,193.35,193.44,20994.0,192.4016,193.1869,192.2127,192.3022,20994.0
2023-02-17 09:30:00,193.24,193.24,191.66,192.54,2072.0,192.1034,192.1034,190.5326,191.4075,2072.0
2023-02-17 10:00:00,192.62,193.43,192.38,192.61,3435.0,191.487,192.2922,191.2484,191.4771,3435.0
2023-02-17 10:30:00,192.76,193.34,192.76,193.06,4568.0,191.6262,192.2028,191.6262,191.9244,4568.0
2023-02-17 11:00:00,193.11,194.2,193.1,193.44,17814.0,191.9741,193.0577,191.9642,192.3022,17814.0
2023-02-17 11:30:00,193.27,194.18,193.27,193.8,1599.0,192.1332,193.0378,192.1332,192.6601,1599.0
2023-02-17 12:00:00,194.13,194.89,194.09,194.67,1801.0,192.9881,193.7436,192.9484,193.5249,1801.0
2023-02-17 12:30:00,194.87,194.87,194.69,194.84,829.0,193.7238,193.7238,193.5448,193.6939,829.0
2023-02-17 13:00:00,194.84,195.9,194.84,195.1,9294.0,193.6939,194.7477,193.6939,193.9524,9294.0
2023-02-17 13:30:00,195.14,195.79,195.06,195.79,4552.0,193.9922,194.6384,193.9126,194.6384,4552.0
2023-02-17 14:00:00,195.84,196.03,195.22,195.75,3709.0,194.6881,194.8769,194.0717,194.5986,3709.0
2023-02-17 14:30:00,195.78,196.33,195.55,196.33,11586.0,194.6284,195.1752,194.3998,195.1752,11586.0
2023-02-17 15:00:00,196.13,196.13,195.14,195.43,8498.0,194.9764,194.9764,193.9922,194.2805,8498.0
2023-02-17 15:30:00,195.64,196.5,195.47,196.48,25627.0,194.4892,195.3442,194.3202,195.3243,25627.0
2023-02-21 09:30:00,194.04,194.94,193.21,193.74,8739.0,192.8986,193.7934,192.0735,192.6004,8739.0
2023-02-21 10:00:00,193.78,194.1,193.42,193.87,32705.0,192.6402,192.9583,192.2823,192.7296,32705.0
2023-02-21 10:30:00,193.76,193.95,193.33,193.7,23071.0,192.6203,192.8092,192.1928,192.5606,23071.0
2023-02-21 11:00:00,193.71,194.03,193.49,193.68,83671.0,192.5706,192.8887,192.3519,192.5408,83671.0
2023-02-21 11:30:00,193.83,193.87,191.07,191.21,33649.0,192.6899,192.7296,189.9461,190.0853,33649.0
2023-02-21 12:00:00,191.07,191.5,190.51,191.27,10597.0,189.9461,190.3736,189.3894,190.1449,10597.0
2023-02-21 12:30:00,191.46,192.41,191.44,192.22,6840.0,190.3338,191.2782,190.3139,191.0894,6840.0
2023-02-21 13:00:00,192.18,192.32,191.87,192.03,8545.0,191.0496,191.1888,190.7414,190.9005,8545.0
2023-02-21 13:30:00,191.98,192.19,191.33,191.52,17564.0,190.8508,191.0595,190.2046,190.3935,17564.0
2023-02-21 14:00:00,191.59,192.14,191.59,192.1,30096.0,190.4631,191.0098,190.4631,190.9701,30096.0
2023-02-21 14:30:00,192.11,192.43,191.59,192.16,14152.0,190.98,191.2981,190.4631,191.0297,14152.0
2023-02-21 15:00:00,192.18,192.41,191.86,192.16,16374.0,191.0496,191.2782,190.7315,191.0297,16374.0
2023-02-21 15:30:00,192.25,192.35,191.04,191.36,36193.0,191.1192,191.2186,189.9163,190.2344,36193.0
2023-02-22 09:30:00,192.08,193.94,191.27,192.41,2988.0,190.9502,192.7992,190.1449,191.2782,2988.0
2023-02-22 10:00:00,192.31,193.36,192.12,193.13,6799.0,191.1788,192.2226,190.9899,191.994,6799.0
2023-02-22 10:30:00,192.53,193.09,192.35,192.96,2410.0,191.3975,191.9542,191.2186,191.825,2410.0
2023-02-22 11:00:00,192.82,192.86,192.44,192.48,2900.0,191.6858,191.7256,191.3081,191.3478,2900.0
2023-02-22 11:30:00,192.54,192.89,192.42,192.52,2704.0,191.4075,191.7554,191.2882,191.3876,2704.0
2023-02-22 12:00:00,192.58,193.07,192.47,193.0,2602.0,191.4472,191.9344,191.3379,191.8648,2602.0
2023-02-22 12:30:00,193.11,193.18,192.97,193.11,2528.0,191.9741,192.0437,191.8349,191.9741,2528.0
2023-02-22 13:00:00,193.01,193.1,192.7,192.78,1225.0,191.8747,191.9642,191.5665,191.6461,1225.0
2023-02-22 13:30:00,192.62,192.62,191.65,192.59,3627.0,191.487,191.487,190.5227,191.4572,3627.0
2023-02-22 14:00:00,192.59,192.76,191.67,191.98,7270.0,191.4572,191.6262,190.5426,190.8508,7270.0
2023-02-22 14:30:00,191.71,191.73,190.9,190.91,4401.0,190.5824,190.6022,189.7771,189.7871,4401.0
2023-02-22 15:00:00,190.77,191.65,190.77,191.43,5566.0,189.6479,190.5227,189.6479,190.304,5566.0
2023-02-22 15:30:00,191.56,192.2,191.42,191.53,25760.0,190.4332,191.0695,190.2941,190.4034,25760.0
2023-02-23 09:30:00,192.81,193.85,192.6,193.82,3798.0,191.6759,192.7098,191.4671,192.6799,3798.0
2023-02-23 10:00:00,193.4,193.56,192.87,193.34,2946.0,192.2624,192.4215,191.7355,192.2028,2946.0
2023-02-23 10:30:00,193.01,193.04,191.83,192.04,3841.0,191.8747,191.9045,190.7016,190.9104,3841.0
2023-02-23 11:00:00,192.15,192.61,191.94,192.19,3164.0,191.0198,191.4771,190.811,191.0595,3164.0
2023-02-23 11:30:00,192.2,192.27,191.43,191.43,5300.0,191.0695,191.1391,190.304,190.304,5300.0
2023-02-23 12:00:00,191.68,191.68,190.96,191.17,1636.0,190.5525,190.5525,189.8368,190.0455,1636.0
2023-02-23 12:30:00,191.3,191.98,191.29,191.97,2100.0,190.1748,190.8508,190.1648,190.8408,2100.0
2023-02-23 13:00:00,192.36,192.36,191.7,192.13,8202.0,191.2285,191.2285,190.5724,190.9999,8202.0
2023-02-23 13:30:00,192.13,192.55,192.04,192.26,3888.0,190.9999,191.4174,190.9104,191.1291,3888.0
2023-02-23 14:00:00,192.32,192.56,192.13,192.46,3663.0,191.1888,191.4274,190.9999,191.3279,3663.0
2023-02-23 14:30:00,192.5,194.03,192.43,193.76,8831.0,191.3677,192.8887,191.2981,192.6203,8831.0
2023-02-23 15:00:00,193.86,194.01,193.62,193.86,3617.0,192.7197,192.8688,192.4811,192.7197,3617.0
2023-02-23 15:30:00,193.94,194.0,193.13,193.37,14393.0,192.7992,192.8589,191.994,192.2326,14393.0
2023-02-24 09:30:00,190.56,191.1,189.43,189.93,6665.0,189.4391,189.9759,188.3158,188.8128,6665.0
2023-02-24 10:00:00,190.09,190.53,189.89,190.49,2745.0,188.9719,189.4093,188.7731,189.3695,2745.0
2023-02-24 10:30:00,190.04,190.76,189.72,190.2,11161.0,188.9222,189.6379,188.6041,189.0812,11161.0
2023-02-24 11:00:00,190.34,191.81,190.33,191.81,3037.0,189.2204,190.6818,189.2105,190.6818,3037.0
2023-02-24 11:30:00,191.41,191.85,191.18,191.75,2943.0,190.2841,190.7215,190.0555,190.6221,2943.0
2023-02-24 12:00:00,191.64,191.72,191.26,191.27,2800.0,190.5128,190.5923,190.135,190.1449,2800.0
2023-02-24 12:30:00,191.52,191.52,190.75,190.75,1600.0,190.3935,190.3935,189.628,189.628,1600.0
2023-02-24 13:00:00,190.74,191.19,190.42,190.42,7084.0,189.6181,190.0654,189.2999,189.2999,7084.0
2023-02-24 13:30:00,190.25,190.58,189.78,190.31,6129.0,189.1309,189.459,188.6637,189.1906,6129.0
2023-02-24 14:00:00,190.54,190.63,190.0,190.13,6121.0,189.4192,189.5087,188.8824,189.0116,6121.0
2023-02-24 14:30:00,190.12,191.09,189.75,191.09,4749.0,189.0017,189.966,188.6339,189.966,4749.0
2023-02-24 15:00:00,191.22,191.61,191.0,191.38,3400.0,190.0952,190.4829,189.8765,190.2543,3400.0
2023-02-24 15:30:00,191.25,191.7,190.59,190.97,34696.0,190.1251,190.5724,189.4689,189.8467,34696.0
2023-02-27 09:30:00,192.04,193.0,191.27,193.0,5979.0,190.9104,191.8648,190.1449,191.8648,5979.0
2023-02-27 10:00:00,193.83,194.47,193.34,193.69,15932.0,192.6899,193.3261,192.2028,192.5507,15932.0
2023-02-27 10:30:00,193.69,193.91,193.29,193.6,7766.0,192.5507,192.7694,192.1531,192.4612,7766.0
2023-02-27 11:00:00,193.63,193.86,193.02,193.02,2200.0,192.4911,192.7197,191.8846,191.8846,2200.0
2023-02-27 11:30:00,193.15,193.22,192.85,193.22,2689.0,192.0139,192.0835,191.7156,192.0835,2689.0
2023-02-27 12:00:00,193.19,193.36,192.88,193.07,2499.0,192.0536,192.2226,191.7455,191.9344,2499.0
2023-02-27 12:30:00,193.36,193.87,193.36,193.81,2227.0,192.2226,192.7296,192.2226,192.67,2227.0
2023-02-27 13:00:00,193.81,193.9,193.39,193.41,3200.0,192.67,192.7595,192.2525,192.2724,3200.0
2023-02-27 13:30:00,193.46,193.75,193.26,193.66,5347.0,192.3221,192.6104,192.1232,192.5209,5347.0
2023-02-27 14:00:00,193.67,193.89,193.18,193.25,4439.0,192.5308,192.7495,192.0437,192.1133,4439.0
2023-02-27 14:30:00,193.26,193.26,192.19,192.72,3137.0,192.1232,192.1232,191.0595,191.5864,3137.0
2023-02-27 15:00:00,192.64,193.06,192.61,193.06,5258.0,191.5069,191.9244,191.4771,191.9244,5258.0
2023-02-27 15:30:00,193.04,193.81,192.86,192.94,27230.0,191.9045,192.67,191.7256,191.8051,27230.0
2023-02-28 09:30:00,191.97,193.36,190.91,193.36,14455.0,190.8408,192.2226,189.7871,192.2226,14455.0
2023-02-28 10:00:00,193.39,193.84,192.48,193.62,11223.0,192.2525,192.6998,191.3478,192.4811,11223.0
2023-02-28 10:30:00,194.16,194.51,193.55,193.88,2401.0,193.0179,193.3659,192.4115,192.7396,2401.0
2023-02-28 11:00:00,193.96,194.48,193.96,194.38,1417.0,192.8191,193.3361,192.8191,193.2366,1417.0
2023-02-28 11:30:00,194.33,194.33,193.92,194.0,1200.0,193.1869,193.1869,192.7794,192.8589,1200.0
2023-02-28 12:00:00,194.09,194.38,194.08,194.24,1145.0,192.9484,193.2366,192.9384,193.0975,1145.0
2023-02-28 12:30:00,194.4,194.57,194.08,194.57,2332.0,193.2565,193.4255,192.9384,193.4255,2332.0
2023-02-28 13:00:00,194.63,194.78,194.41,194.63,2931.0,193.4852,193.6343,193.2665,193.4852,2931.0
2023-02-28 13:30:00,194.82,195.26,194.63,194.76,14539.0,193.6741,194.1115,193.4852,193.6144,14539.0
2023-02-28 14:00:00,194.82,194.98,194.51,194.63,2123.0,193.6741,193.8331,193.3659,193.4852,2123.0
2023-02-28 14:30:00,194.51,195.27,194.49,195.13,2778.0,193.3659,194.1214,193.346,193.9822,2778.0
2023-02-28 15:00:00,195.13,195.62,194.9,195.52,7793.0,193.9822,194.4694,193.7536,194.3699,7793.0
2023-02-28 15:30:00,195.46,195.53,193.86,193.88,54476.0,194.3103,194.3799,192.7197,192.7396,54476.0
2023-03-01 09:30:00,193.68,194.8,192.98,193.41,8904.0,192.5408,193.6542,191.8449,192.2724,8904.0
2023-03-01 10:00:00,193.25,193.92,192.6,193.1,20503.0,192.1133,192.7794,191.4671,191.9642,20503.0
2023-03-01 10:30:00,192.94,194.17,192.68,194.14,6230.0,191.8051,193.0279,191.5466,192.9981,6230.0
2023-03-01 11:00:00,194.02,194.04,192.43,192.57,13061.0,192.8788,192.8986,191.2981,191.4373,13061.0
2023-03-01 11:30:00,192.43,193.02,192.2,192.8,12646.0,191.2981,191.8846,191.0695,191.6659,12646.0
2023-03-01 12:00:00,192.74,193.7,192.7,193.39,8477.0,191.6063,192.5606,191.5665,192.2525,8477.0
2023-03-01 12:30:00,193.55,193.81,193.48,193.72,2120.0,192.4115,192.67,192.3419,192.5805,2120.0
2023-03-01 13:00:00,193.74,193.77,193.5,193.5,2450.0,192.6004,192.6302,192.3618,192.3618,2450.0
2023-03-01 13:30:00,193.4,193.4,192.34,192.71,3723.0,192.2624,192.2624,191.2086,191.5765,3723.0
2023-03-01 14:00:00,192.67,192.82,192.08,192.09,2744.0,191.5367,191.6858,190.9502,190.9601,2744.0
2023-03-01 14:30:00,191.91,191.97,191.29,191.29,2305.0,190.7812,190.8408,190.1648,190.1648,2305.0
2023-03-01 15:00:00,191.42,192.24,191.41,191.93,8703.0,190.2941,191.1092,190.2841,190.8011,8703.0
2023-03-01 15:30:00,191.78,193.41,191.78,193.02,44576.0,190.6519,192.2724,190.6519,191.8846,44576.0
2023-03-02 09:30:00,192.09,192.09,187.02,189.59,22552.0,190.9601,190.9601,185.9199,188.4748,22552.0
2023-03-02 10:00:00,189.5,191.81,189.49,190.96,8327.0,188.3853,190.6818,188.3754,189.8368,8327.0
2023-03-02 10:30:00,191.23,192.08,191.22,191.54,4662.0,190.1052,190.9502,190.0952,190.4134,4662.0
2023-03-02 11:00:00,191.71,192.61,191.6,192.34,2602.0,190.5824,191.4771,190.473,191.2086,2602.0
2023-03-02 11:30:00,192.34,192.63,191.67,191.67,9622.0,191.2086,191.4969,190.5426,190.5426,9622.0
2023-03-02 12:00:00,191.9,191.98,191.18,191.98,6134.0,190.7712,190.8508,190.0555,190.8508,6134.0
2023-03-02 12:30:00,192.31,192.58,192.1,192.47,2111.0,191.1788,191.4472,190.9701,191.3379,2111.0
2023-03-02 13:00:00,192.64,193.07,192.64,192.82,2749.0,191.5069,191.9344,191.5069,191.6858,2749.0
2023-03-02 13:30:00,192.91,193.73,192.83,193.73,2013.0,191.7753,192.5905,191.6958,192.5905,2013.0
2023-03-02 14:00:00,193.92,194.05,193.38,193.78,1918.0,192.7794,192.9086,192.2425,192.6402,1918.0
2023-03-02 14:30:00,193.53,193.86,193.47,193.78,2300.0,192.3916,192.7197,192.332,192.6402,2300.0
2023-03-02 15:00:00,193.73,194.0,193.42,193.93,4791.0,192.5905,192.8589,192.2823,192.7893,4791.0
2023-03-02 15:30:00,194.04,195.29,193.98,195.25,40217.0,192.8986,194.1413,192.839,194.1015,40217.0
2023-03-03 09:30:00,195.31,196.28,194.39,195.0,2211.0,194.1612,195.1255,193.2466,193.853,2211.0
2023-03-03 10:00:00,194.74,194.91,193.64,194.22,5236.0,193.5945,193.7635,192.501,193.0776,5236.0
2023-03-03 10:30:00,193.99,194.48,193.94,194.2,4299.0,192.8489,193.3361,192.7992,193.0577,4299.0
2023-03-03 11:00:00,194.42,195.36,194.28,195.32,3200.0,193.2764,194.2109,193.1372,194.1711,3200.0
2023-03-03 11:30:00,195.38,195.44,194.86,195.25,6351.0,194.2308,194.2904,193.7138,194.1015,6351.0
2023-03-03 12:00:00,195.3,195.84,194.96,195.84,5025.0,194.1512,194.6881,193.8132,194.6881,5025.0
2023-03-03 12:30:00,195.89,196.27,195.41,195.83,5007.0,194.7378,195.1155,194.2606,194.6781,5007.0
2023-03-03 13:00:00,196.05,196.18,195.82,195.96,2920.0,194.8968,195.0261,194.6682,194.8074,2920.0
2023-03-03 13:30:00,196.28,196.32,196.0,196.16,1881.0,195.1255,195.1652,194.8471,195.0062,1881.0
2023-03-03 14:00:00,195.96,196.82,195.73,196.64,6244.0,194.8074,195.6623,194.5787,195.4834,6244.0
2023-03-03 14:30:00,196.68,196.87,196.34,196.87,7528.0,195.5231,195.712,195.1851,195.712,7528.0
2023-03-03 15:00:00,196.97,197.2,196.59,196.71,8364.0,195.8114,196.0401,195.4336,195.5529,8364.0
2023-03-03 15:30:00,196.67,197.49,196.19,197.48,49375.0,195.5132,196.3284,195.036,196.3184,49375.0
2023-03-06 09:30:00,197.04,197.61,197.04,197.1,1919.0,195.881,196.4476,195.881,195.9406,1919.0
2023-03-06 10:00:00,196.88,198.47,196.88,197.84,16286.0,195.7219,197.3026,195.7219,196.6763,16286.0
2023-03-06 10:30:00,198.22,198.23,197.29,197.3,2121.0,197.0541,197.064,196.1295,196.1395,2121.0
2023-03-06 11:00:00,197.25,197.87,197.22,197.71,1900.0,196.0898,196.7061,196.0599,196.5471,1900.0
2023-03-06 11:30:00,197.51,197.51,197.07,197.13,2748.0,196.3482,196.3482,195.9108,195.9705,2748.0
2023-03-06 12:00:00,197.29,197.35,196.89,196.95,2800.0,196.1295,196.1892,195.7319,195.7915,2800.0
2023-03-06 12:30:00,196.98,197.12,196.05,196.44,2648.0,195.8214,195.9605,194.8968,195.2845,2648.0
2023-03-06 13:00:00,196.16,196.19,195.51,195.87,2202.0,195.0062,195.036,194.36,194.7179,2202.0
2023-03-06 13:30:00,195.87,195.87,195.06,195.2,2300.0,194.7179,194.7179,193.9126,194.0518,2300.0
2023-03-06 14:00:00,195.27,195.36,194.59,194.94,2700.0,194.1214,194.2109,193.4454,193.7934,2700.0
2023-03-06 14:30:00,194.97,195.19,194.54,194.78,4882.0,193.8232,194.0419,193.3957,193.6343,4882.0
2023-03-06 15:00:00,194.71,195.02,194.03,194.03,4361.0,193.5647,193.8729,192.8887,192.8887,4361.0
2023-03-06 15:30:00,194.04,194.8,193.7,194.8,43655.0,192.8986,193.6542,192.5606,193.6542,43655.0
2023-03-07 09:30:00,195.41,195.66,194.24,195.66,1374.0,194.2606,194.5091,193.0975,194.5091,1374.0
2023-03-07 10:00:00,195.99,195.99,194.43,195.79,3359.0,194.8372,194.8372,193.2864,194.6384,3359.0
2023-03-07 10:30:00,195.61,196.7,195.49,195.49,6420.0,194.4594,195.543,194.3401,194.3401,6420.0
2023-03-07 11:00:00,195.69,195.93,195.45,195.52,2184.0,194.5389,194.7775,194.3004,194.3699,2184.0
2023-03-07 11:30:00,195.75,196.78,195.75,196.05,2438.0,194.5986,195.6225,194.5986,194.8968,2438.0
2023-03-07 12:00:00,195.99,196.86,195.88,196.65,1481.0,194.8372,195.7021,194.7278,195.4933,1481.0
2023-03-07 12:30:00,196.77,196.86,196.12,196.12,1497.0,195.6126,195.7021,194.9664,194.9664,1497.0
2023-03-07 13:00:00,195.99,196.15,195.62,196.14,2625.0,194.8372,194.9962,194.4694,194.9863,2625.0
2023-03-07 13:30:00,196.26,196.45,195.24,195.32,4289.0,195.1056,195.2945,194.0916,194.1711,4289.0
2023-03-07 14:00:00,195.32,196.03,195.32,195.59,2584.0,194.1711,194.8769,194.1711,194.4395,2584.0
2023-03-07 14:30:00,195.82,195.85,195.21,195.3,2522.0,194.6682,194.698,194.0618,194.1512,2522.0
2023-03-07 15:00:00,195.4,196.02,195.38,195.44,4494.0,194.2506,194.867,194.2308,194.2904,4494.0
2023-03-07 15:30:00,195.42,196.57,195.11,196.57,43892.0,194.2705,195.4138,193.9624,195.4138,43892.0
2023-03-08 09:30:00,197.09,197.09,195.63,196.89,3057.0,195.9307,195.9307,194.4793,195.7319,3057.0
2023-03-08 10:00:00,196.95,197.99,196.85,197.99,3241.0,195.7915,196.8254,195.6921,196.8254,3241.0
2023-03-08 10:30:00,197.78,198.6,197.74,197.81,3191.0,196.6166,197.4318,196.5769,196.6465,3191.0
2023-03-08 11:00:00,198.19,198.44,197.58,197.96,3602.0,197.0242,197.2728,196.4178,196.7956,3602.0
2023-03-08 11:30:00,198.08,198.61,197.91,198.53,2000.0,196.9149,197.4418,196.7459,197.3622,2000.0
2023-03-08 12:00:00,198.33,199.14,197.93,198.62,12739.0,197.1634,197.9686,196.7658,197.4517,12739.0
2023-03-08 12:30:00,198.67,199.25,198.37,198.5,4815.0,197.5014,198.078,197.2032,197.3324,4815.0
2023-03-08 13:00:00,198.73,198.73,197.09,197.16,4070.0,197.5611,197.5611,195.9307,196.0003,4070.0
2023-03-08 13:30:00,197.22,197.82,196.81,197.07,3849.0,196.0599,196.6564,195.6524,195.9108,3849.0
2023-03-08 14:00:00,197.07,197.71,197.06,197.62,3102.0,195.9108,196.5471,195.9009,196.4576,3102.0
2023-03-08 14:30:00,197.64,197.94,197.5,197.72,4529.0,196.4775,196.7757,196.3383,196.557,4529.0
2023-03-08 15:00:00,197.75,198.43,197.75,198.43,3410.0,196.5868,197.2628,196.5868,197.2628,3410.0
2023-03-08 15:30:00,198.5,200.22,198.4,200.05,58725.0,197.3324,199.0423,197.233,198.8733,58725.0
2023-03-09 09:30:00,201.05,201.82,200.4,200.4,4057.0,199.8674,200.6329,199.2212,199.2212,4057.0
2023-03-09 10:00:00,200.49,201.44,200.38,201.08,2835.0,199.3107,200.2551,199.2014,199.8972,2835.0
2023-03-09 10:30:00,201.69,202.57,201.42,201.82,11907.0,200.5036,201.3785,200.2352,200.6329,11907.0
2023-03-09 11:00:00,201.66,202.52,201.49,202.52,10724.0,200.4738,201.3288,200.3048,201.3288,10724.0
2023-03-09 11:30:00,202.53,202.9,201.9,202.17,18475.0,201.3387,201.7065,200.7124,200.9808,18475.0
2023-03-09 12:00:00,202.03,202.04,200.68,201.84,4664.0,200.8416,200.8516,199.4996,200.6528,4664.0
2023-03-09 12:30:00,201.65,202.23,201.44,202.23,5534.0,200.4639,201.0405,200.2551,201.0405,5534.0
2023-03-09 13:00:00,202.12,202.47,201.87,201.87,3647.0,200.9311,201.2791,200.6826,200.6826,3647.0
2023-03-09 13:30:00,201.45,201.45,200.49,200.71,2592.0,200.2651,200.2651,199.3107,199.5294,2592.0
2023-03-09 14:00:00,200.78,200.91,200.29,200.69,5779.0,199.599,199.7282,199.1119,199.5095,5779.0
2023-03-09 14:30:00,200.46,200.49,199.91,200.11,6975.0,199.2809,199.3107,198.7341,198.9329,6975.0
2023-03-09 15:00:00,200.23,200.24,198.06,198.27,13332.0,199.0522,199.0622,196.895,197.1038,13332.0
2023-03-09 15:30:00,198.25,199.36,197.69,198.15,41193.0,197.0839,198.1874,196.5272,196.9845,41193.0
2023-03-10 09:30:00,198.37,198.58,193.58,193.84,7725.0,197.2032,197.4119,192.4414,192.6998,7725.0
2023-03-10 10:00:00,193.84,196.46,193.4,193.4,26557.0,192.6998,195.3044,192.2624,192.2624,26557.0
2023-03-10 10:30:00,193.53,195.03,193.53,194.95,14353.0,192.3916,193.8828,192.3916,193.8033,14353.0
2023-03-10 11:00:00,195.05,196.24,194.66,196.24,3503.0,193.9027,195.0857,193.515,195.0857,3503.0
2023-03-10 11:30:00,196.63,197.0,195.82,195.85,3037.0,195.4734,195.8412,194.6682,194.698,3037.0
2023-03-10 12:00:00,195.05,195.05,193.44,193.57,1042.0,193.9027,193.9027,192.3022,192.4314,1042.0
2023-03-10 12:30:00,194.05,194.7,192.34,192.34,11741.0,192.9086,193.5548,191.2086,191.2086,11741.0
2023-03-10 13:00:00,192.3,192.4,189.67,190.53,18503.0,191.1689,191.2683,188.5543,189.4093,18503.0
2023-03-10 13:30:00,190.3,190.38,188.85,190.22,9494.0,189.1806,189.2602,187.7392,189.1011,9494.0
2023-03-10 14:00:00,190.06,191.27,189.78,189.96,6448.0,188.9421,190.1449,188.6637,188.8426,6448.0
2023-03-10 14:30:00,189.98,191.91,189.98,190.99,7194.0,188.8625,190.7812,188.8625,189.8666,7194.0
2023-03-10 15:00:00,190.78,190.78,189.59,190.14,7188.0,189.6578,189.6578,188.4748,189.0216,7188.0
2023-03-10 15:30:00,189.99,190.43,189.44,190.04,27471.0,188.8725,189.3099,188.3257,188.9222,27471.0
2023-03-13 09:30:00,185.91,186.37,184.47,185.7,7473.0,184.8165,185.2738,183.3849,184.6077,7473.0
2023-03-13 10:00:00,185.7,185.7,183.7,183.7,6959.0,184.6077,184.6077,182.6195,182.6195,6959.0
2023-03-13 10:30:00,183.7,185.73,183.69,185.5,10615.0,182.6195,184.6375,182.6095,184.4089,10615.0
2023-03-13 11:00:00,185.5,186.59,185.5,186.13,6689.0,184.4089,185.4925,184.4089,185.0352,6689.0
2023-03-13 11:30:00,186.03,187.88,185.13,187.88,11248.0,184.9358,186.7749,184.0411,186.7749,11248.0
2023-03-13 12:00:00,188.77,188.77,187.09,187.59,4584.0,187.6596,187.6596,185.9895,186.4866,4584.0
2023-03-13 12:30:00,187.3,188.29,187.01,187.24,7754.0,186.1983,187.1825,185.91,186.1386,7754.0
2023-03-13 13:00:00,187.11,188.3,186.93,188.16,6707.0,186.0094,187.1924,185.8305,187.0532,6707.0
2023-03-13 13:30:00,188.28,189.04,187.75,188.79,3143.0,187.1725,187.9281,186.6456,187.6795,3143.0
2023-03-13 14:00:00,189.05,189.46,188.87,189.28,6464.0,187.938,188.3456,187.7591,188.1666,6464.0
2023-03-13 14:30:00,189.28,189.65,188.78,188.78,2100.0,188.1666,188.5345,187.6696,187.6696,2100.0
2023-03-13 15:00:00,188.76,188.76,187.5,187.68,7453.0,187.6497,187.6497,186.3971,186.5761,7453.0
2023-03-13 15:30:00,187.69,188.42,186.6,186.62,32615.0,186.586,187.3117,185.5024,185.5223,32615.0
2023-03-14 09:30:00,190.86,194.33,190.86,193.13,8378.0,189.7373,193.1869,189.7373,191.994,8378.0
2023-03-14 10:00:00,193.05,193.26,191.55,192.63,3974.0,191.9145,192.1232,190.4233,191.4969,3974.0
2023-03-14 10:30:00,192.64,193.42,192.43,193.15,3457.0,191.5069,192.2823,191.2981,192.0139,3457.0
2023-03-14 11:00:00,193.06,193.5,193.06,193.46,1100.0,191.9244,192.3618,191.9244,192.3221,1100.0
2023-03-14 11:30:00,193.38,194.0,193.22,194.0,1832.0,192.2425,192.8589,192.0835,192.8589,1832.0
2023-03-14 12:00:00,194.19,194.19,192.51,192.51,3314.0,193.0478,193.0478,191.3776,191.3776,3314.0
2023-03-14 12:30:00,192.31,192.82,192.11,192.13,1841.0,191.1788,191.6858,190.98,190.9999,1841.0
2023-03-14 13:00:00,192.03,192.04,189.31,189.5,4573.0,190.9005,190.9104,188.1965,188.3853,4573.0
2023-03-14 13:30:00,189.35,190.09,188.79,189.4,5448.0,188.2362,188.9719,187.6795,188.2859,5448.0
2023-03-14 14:00:00,189.36,189.36,188.15,189.34,15865.0,188.2462,188.2462,187.0433,188.2263,15865.0
2023-03-14 14:30:00,189.16,191.23,189.13,190.67,7648.0,188.0473,190.1052,188.0175,189.5485,7648.0
2023-03-14 15:00:00,190.59,190.69,189.69,190.2,9955.0,189.4689,189.5683,188.5742,189.0812,9955.0
2023-03-14 15:30:00,190.19,192.23,190.19,192.14,36717.0,189.0713,191.0993,189.0713,191.0098,36717.0
2023-03-15 09:30:00,187.69,188.64,185.52,185.94,5612.0,186.586,187.5304,184.4288,184.8463,5612.0
2023-03-15 10:00:00,185.56,186.35,184.83,184.83,10456.0,184.4685,185.2539,183.7428,183.7428,10456.0
2023-03-15 10:30:00,184.67,185.24,183.9,184.75,6970.0,183.5838,184.1504,182.8183,183.6633,6970.0
2023-03-15 11:00:00,184.73,184.85,182.19,182.4,9274.0,183.6434,183.7627,181.1183,181.3271,9274.0
2023-03-15 11:30:00,182.49,182.69,181.22,181.22,5261.0,181.4166,181.6154,180.1541,180.1541,5261.0
2023-03-15 12:00:00,181.04,181.46,180.74,180.9,21799.0,179.9751,180.3926,179.6769,179.8359,21799.0
2023-03-15 12:30:00,181.19,181.68,181.08,181.61,10305.0,180.1242,180.6113,180.0149,180.5418,10305.0
2023-03-15 13:00:00,181.8,183.25,181.32,183.22,12252.0,180.7306,182.1721,180.2535,182.1423,12252.0
2023-03-15 13:30:00,183.22,183.64,182.79,183.5,10013.0,182.1423,182.5598,181.7148,182.4206,10013.0
2023-03-15 14:00:00,183.55,185.5,183.16,185.14,10350.0,182.4703,184.4089,182.0826,184.051,10350.0
2023-03-15 14:30:00,184.91,185.82,184.58,185.82,14856.0,183.8223,184.727,183.4943,184.727,14856.0
2023-03-15 15:00:00,185.93,186.29,185.25,186.1,21145.0,184.8363,185.1942,184.1603,185.0053,21145.0
2023-03-15 15:30:00,185.93,186.1,184.61,185.51,31379.0,184.8363,185.0053,183.5241,184.4188,31379.0
2023-03-16 09:30:00,183.63,185.91,183.63,185.61,2490.0,182.5499,184.8165,182.5499,184.5182,2490.0
2023-03-16 10:00:00,185.61,185.85,183.95,184.3,4093.0,184.5182,184.7568,182.868,183.2159,4093.0
2023-03-16 10:30:00,184.44,187.05,184.25,186.72,7132.0,183.3551,185.9498,183.1662,185.6217,7132.0
2023-03-16 11:00:00,186.63,186.9,186.11,186.47,1590.0,185.5322,185.8006,185.0153,185.3732,1590.0
2023-03-16 11:30:00,186.4,187.63,186.19,187.5,15334.0,185.3036,186.5263,185.0948,186.3971,15334.0
2023-03-16 12:00:00,187.6,187.68,186.93,187.5,34976.0,186.4965,186.5761,185.8305,186.3971,34976.0
2023-03-16 12:30:00,187.46,188.69,187.36,188.69,2851.0,186.3573,187.5801,186.2579,187.5801,2851.0
2023-03-16 13:00:00,188.93,189.39,188.43,188.64,1446.0,187.8187,188.276,187.3216,187.5304,1446.0
2023-03-16 13:30:00,188.47,188.76,188.37,188.44,2490.0,187.3614,187.6497,187.262,187.3316,2490.0
2023-03-16 14:00:00,188.26,188.49,187.95,188.42,2410.0,187.1526,187.3813,186.8445,187.3117,2410.0
2023-03-16 14:30:00,188.2,189.11,188.14,189.03,3370.0,187.093,187.9976,187.0333,187.9181,3370.0
2023-03-16 15:00:00,189.08,189.77,189.07,189.73,3328.0,187.9678,188.6538,187.9579,188.614,3328.0
2023-03-16 15:30:00,189.83,189.83,188.57,188.73,25036.0,188.7134,188.7134,187.4608,187.6199,25036.0
2023-03-17 09:30:00,187.17,187.45,184.79,184.8,31951.0,186.0691,186.3474,183.7031,183.713,31951.0
2023-03-17 10:00:00,185.91,186.63,184.58,184.97,4294.0,184.8165,185.5322,183.4943,183.882,4294.0
2023-03-17 10:30:00,184.94,185.09,184.08,184.2,6200.0,183.8522,184.0013,182.9972,183.1165,6200.0
2023-03-17 11:00:00,184.13,184.63,183.77,183.77,3487.0,183.0469,183.544,182.6891,182.6891,3487.0
2023-03-17 11:30:00,183.69,184.35,183.22,183.64,3064.0,182.6095,183.2656,182.1423,182.5598,3064.0
2023-03-17 12:00:00,184.06,184.59,184.01,184.57,4153.0,182.9773,183.5042,182.9276,183.4843,4153.0
2023-03-17 12:30:00,184.58,184.98,184.37,184.37,7020.0,183.4943,183.8919,183.2855,183.2855,7020.0
2023-03-17 13:00:00,184.38,184.78,184.03,184.14,4165.0,183.2955,183.6931,182.9475,183.0569,4165.0
2023-03-17 13:30:00,184.25,184.36,182.85,183.16,4113.0,183.1662,183.2756,181.7745,182.0826,4113.0
2023-03-17 14:00:00,183.35,183.66,182.84,183.05,4349.0,182.2715,182.5797,181.7645,181.9733,4349.0
2023-03-17 14:30:00,182.94,183.47,182.58,183.2,5400.0,181.8639,182.3908,181.5061,182.1224,5400.0
2023-03-17 15:00:00,183.02,183.64,182.39,183.64,11723.0,181.9435,182.5598,181.3172,182.5598,11723.0
2023-03-17 15:30:00,183.29,183.32,181.95,182.01,38679.0,182.2119,182.2417,180.8798,180.9394,38679.0
2023-03-20 09:30:00,184.02,186.76,183.45,186.25,5694.0,182.9376,185.6615,182.3709,185.1545,5694.0
2023-03-20 10:00:00,186.47,186.52,185.2,185.87,4134.0,185.3732,185.4229,184.1106,184.7767,4134.0
2023-03-20 10:30:00,186.05,186.47,185.64,186.07,8022.0,184.9556,185.3732,184.5481,184.9755,8022.0
2023-03-20 11:00:00,186.07,186.43,185.58,186.42,5494.0,184.9755,185.3334,184.4884,185.3235,5494.0
2023-03-20 11:30:00,186.34,186.34,185.44,185.49,6560.0,185.2439,185.2439,184.3492,184.3989,6560.0
2023-03-20 12:00:00,185.82,185.87,183.98,184.42,16488.0,184.727,184.7767,182.8978,183.3352,16488.0
2023-03-20 12:30:00,184.46,185.54,184.31,185.36,4499.0,183.375,184.4486,183.2259,184.2697,4499.0
2023-03-20 13:00:00,185.36,185.93,185.31,185.77,2359.0,184.2697,184.8363,184.22,184.6773,2359.0
2023-03-20 13:30:00,185.86,185.86,185.05,185.25,2900.0,184.7668,184.7668,183.9615,184.1603,2900.0
2023-03-20 14:00:00,185.34,185.69,184.88,185.56,12964.0,184.2498,184.5978,183.7925,184.4685,12964.0
2023-03-20 14:30:00,185.42,185.53,184.95,185.36,13304.0,184.3293,184.4387,183.8621,184.2697,13304.0
2023-03-20 15:00:00,185.2,186.34,184.7,186.22,28705.0,184.1106,185.2439,183.6136,185.1246,28705.0
2023-03-20 15:30:00,186.22,186.36,185.01,185.18,34978.0,185.1246,185.2638,183.9218,184.0908,34978.0
2023-03-21 09:30:00,187.43,188.8,186.17,186.5,11240.0,186.3275,187.6895,185.0749,185.403,11240.0
2023-03-21 10:00:00,186.5,187.56,185.94,186.26,14556.0,185.403,186.4568,184.8463,185.1644,14556.0
2023-03-21 10:30:00,186.26,186.26,183.4,183.41,25838.0,185.1644,185.1644,182.3212,182.3312,25838.0
2023-03-21 11:00:00,183.54,184.32,182.41,183.78,52158.0,182.4604,183.2358,181.3371,182.699,52158.0
2023-03-21 11:30:00,183.97,184.73,182.93,183.7,9482.0,182.8879,183.6434,181.854,182.6195,9482.0
2023-03-21 12:00:00,183.64,183.65,182.47,183.09,5216.0,182.5598,182.5698,181.3967,182.0131,5216.0
2023-03-21 12:30:00,183.08,183.64,182.55,183.52,7601.0,182.0031,182.5598,181.4762,182.4405,7601.0
2023-03-21 13:00:00,183.53,183.53,182.25,182.7,6819.0,182.4505,182.4505,181.178,181.6253,6819.0
2023-03-21 13:30:00,182.69,183.04,181.4,181.46,5745.0,181.6154,181.9633,180.333,180.3926,5745.0
2023-03-21 14:00:00,181.41,181.49,180.73,181.49,9576.0,180.3429,180.4225,179.6669,180.4225,9576.0
2023-03-21 14:30:00,181.45,181.56,180.76,181.12,8859.0,180.3827,180.4921,179.6968,180.0546,8859.0
2023-03-21 15:00:00,181.01,182.83,180.94,182.58,13831.0,179.9453,181.7546,179.8757,181.5061,13831.0
2023-03-21 15:30:00,182.5,183.52,182.26,183.51,45394.0,181.4265,182.4405,181.1879,182.4306,45394.0
2023-03-22 09:30:00,183.9,184.23,181.96,182.31,6695.0,182.8183,183.1463,180.8897,181.2376,6695.0
2023-03-22 10:00:00,182.42,183.02,182.22,182.23,9847.0,181.347,181.9435,181.1482,181.1581,9847.0
2023-03-22 10:30:00,182.22,183.15,182.07,182.98,4334.0,181.1482,182.0727,180.9991,181.9037,4334.0
2023-03-22 11:00:00,182.75,182.93,181.7,181.72,2464.0,181.6751,181.854,180.6312,180.6511,2464.0
2023-03-22 11:30:00,181.65,182.26,181.34,182.25,4935.0,180.5815,181.1879,180.2733,181.178,4935.0
2023-03-22 12:00:00,182.13,182.16,181.25,181.42,3975.0,181.0587,181.0885,180.1839,180.3529,3975.0
2023-03-22 12:30:00,181.27,181.7,180.92,181.45,2553.0,180.2038,180.6312,179.8558,180.3827,2553.0
2023-03-22 13:00:00,181.43,181.43,180.88,180.92,4603.0,180.3628,180.3628,179.8161,179.8558,4603.0
2023-03-22 13:30:00,180.96,181.36,180.01,180.24,13743.0,179.8956,180.2932,178.9512,179.1798,13743.0
2023-03-22 14:00:00,180.42,182.7,180.42,181.73,5419.0,179.3588,181.6253,179.3588,180.6611,5419.0
2023-03-22 14:30:00,181.72,182.73,180.3,180.3,16408.0,180.6511,181.6552,179.2395,179.2395,16408.0
2023-03-22 15:00:00,180.38,180.9,179.25,180.57,13535.0,179.319,179.8359,178.1956,179.5079,13535.0
2023-03-22 15:30:00,180.42,180.44,177.8,177.81,80828.0,179.3588,179.3786,176.7542,176.7641,80828.0
2023-03-23 09:30:00,178.12,179.0,176.69,178.0,4872.0,177.0723,177.9471,175.6507,176.953,4872.0
2023-03-23 10:00:00,178.02,178.76,177.69,177.69,12513.0,176.9729,177.7085,176.6448,176.6448,12513.0
2023-03-23 10:30:00,177.85,178.78,177.8,178.57,8950.0,176.8039,177.7284,176.7542,177.5196,8950.0
2023-03-23 11:00:00,178.65,178.97,177.14,177.14,42274.0,177.5992,177.9173,176.0981,176.0981,42274.0
2023-03-23 11:30:00,177.2,177.7,176.5,176.64,7941.0,176.1577,176.6548,175.4618,175.601,7941.0
2023-03-23 12:00:00,176.58,176.68,175.5,175.68,15201.0,175.5413,175.6408,174.4677,174.6466,15201.0
2023-03-23 12:30:00,175.75,175.75,174.85,175.17,7033.0,174.7162,174.7162,173.8215,174.1396,7033.0
2023-03-23 13:00:00,175.15,175.51,174.98,175.35,9723.0,174.1198,174.4776,173.9508,174.3186,9723.0
2023-03-23 13:30:00,175.38,177.26,175.19,175.23,16178.0,174.3484,176.2173,174.1595,174.1993,16178.0
2023-03-23 14:00:00,175.35,175.41,174.24,174.25,15939.0,174.3186,174.3782,173.2151,173.2251,15939.0
2023-03-23 14:30:00,174.07,174.07,171.52,172.21,14448.0,173.0461,173.0461,170.5111,171.1971,14448.0
2023-03-23 15:00:00,172.12,173.94,172.12,172.19,37302.0,171.1076,172.9169,171.1076,171.1772,37302.0
2023-03-23 15:30:00,172.12,174.08,172.07,173.52,72331.0,171.1076,173.0561,171.0579,172.4993,72331.0
2023-03-24 09:30:00,171.0,171.23,165.24,169.37,43521.0,169.9942,170.2228,164.268,168.3738,43521.0
2023-03-24 10:00:00,168.97,170.71,168.61,170.61,25679.0,167.9761,169.7059,167.6182,169.6065,25679.0
2023-03-24 10:30:00,170.92,170.92,168.47,168.6,7236.0,169.9146,169.9146,167.479,167.6083,7236.0
2023-03-24 11:00:00,168.49,170.05,168.16,169.69,11096.0,167.4989,169.0498,167.1709,168.6919,11096.0
2023-03-24 11:30:00,169.55,170.13,168.72,169.89,9159.0,168.5527,169.1293,167.7276,168.8907,9159.0
2023-03-24 12:00:00,169.98,170.54,169.91,170.41,12588.0,168.9802,169.5369,168.9106,169.4076,12588.0
2023-03-24 12:30:00,170.47,171.27,170.22,171.2,7573.0,169.4673,170.2626,169.2188,170.193,7573.0
2023-03-24 13:00:00,171.23,171.23,170.56,170.68,9010.0,170.2228,170.2228,169.5568,169.676,9010.0
2023-03-24 13:30:00,170.68,170.8,169.99,170.22,10346.0,169.676,169.7953,168.9901,169.2188,10346.0
2023-03-24 14:00:00,170.22,170.6,170.0,170.03,24678.0,169.2188,169.5965,169.0,169.0299,24678.0
2023-03-24 14:30:00,170.07,170.32,169.33,169.34,18001.0,169.0696,169.3182,168.334,168.3439,18001.0
2023-03-24 15:00:00,169.23,169.48,168.64,169.32,30119.0,168.2346,168.4831,167.648,168.324,30119.0
2023-03-24 15:30:00,169.29,169.48,168.21,168.84,68678.0,168.2942,168.4831,167.2206,167.8469,68678.0
2023-03-27 09:30:00,171.56,173.5,170.71,173.5,11065.0,170.5509,172.4795,169.7059,172.4795,11065.0
2023-03-27 10:00:00,173.59,173.61,172.76,172.94,6479.0,172.5689,172.5888,171.7438,171.9228,6479.0
2023-03-27 10:30:00,172.94,174.05,172.74,173.78,8955.0,171.9228,173.0262,171.7239,172.7578,8955.0
2023-03-27 11:00:00,173.71,173.85,172.8,173.11,8510.0,172.6882,172.8274,171.7836,172.0918,8510.0
2023-03-27 11:30:00,173.06,173.4,172.9,173.4,3616.0,172.0421,172.3801,171.883,172.3801,3616.0
2023-03-27 12:00:00,173.54,174.57,173.46,174.44,3047.0,172.5192,173.5432,172.4397,173.4139,3047.0
2023-03-27 12:30:00,174.35,174.39,174.0,174.31,2977.0,173.3245,173.3642,172.9765,173.2847,2977.0
2023-03-27 13:00:00,174.64,174.8,174.26,174.53,2640.0,173.6128,173.7718,173.235,173.5034,2640.0
2023-03-27 13:30:00,174.88,175.15,174.58,174.59,7531.0,173.8513,174.1198,173.5531,173.5631,7531.0
2023-03-27 14:00:00,174.58,174.87,174.3,174.67,3839.0,173.5531,173.8414,173.2748,173.6426,3839.0
2023-03-27 14:30:00,174.68,174.72,173.84,173.84,7881.0,173.6525,173.6923,172.8175,172.8175,7881.0
2023-03-27 15:00:00,174.0,174.42,173.67,174.04,18315.0,172.9765,173.3941,172.6485,173.0163,18315.0
2023-03-27 15:30:00,174.03,174.04,172.65,172.72,54153.0,173.0063,173.0163,171.6345,171.7041,54153.0
2023-03-28 09:30:00,172.98,175.71,172.59,173.31,16989.0,171.9625,174.6765,171.5748,172.2906,16989.0
2023-03-28 10:00:00,173.8,174.48,172.83,172.84,35255.0,172.7777,173.4537,171.8134,171.8233,35255.0
2023-03-28 10:30:00,173.0,173.07,172.05,172.2,15400.0,171.9824,172.052,171.038,171.1871,15400.0
2023-03-28 11:00:00,172.31,172.37,171.88,172.07,6179.0,171.2965,171.3561,170.869,171.0579,6179.0
2023-03-28 11:30:00,172.17,173.21,172.15,173.21,11016.0,171.1573,172.1912,171.1374,172.1912,11016.0
2023-03-28 12:00:00,173.34,173.5,172.87,173.13,3494.0,172.3204,172.4795,171.8532,172.1116,3494.0
2023-03-28 12:30:00,173.1,173.58,173.02,173.22,8563.0,172.0818,172.559,172.0023,172.2011,8563.0
2023-03-28 13:00:00,173.14,173.21,172.69,172.7,4861.0,172.1216,172.1912,171.6742,171.6842,4861.0
2023-03-28 13:30:00,172.64,172.84,172.23,172.48,6465.0,171.6245,171.8233,171.2169,171.4655,6465.0
2023-03-28 14:00:00,172.57,172.65,171.96,172.28,6052.0,171.5549,171.6345,170.9485,171.2666,6052.0
2023-03-28 14:30:00,172.25,173.16,172.21,173.16,5224.0,171.2368,172.1415,171.1971,172.1415,5224.0
2023-03-28 15:00:00,173.25,173.74,172.82,172.82,7902.0,172.2309,172.7181,171.8035,171.8035,7902.0
2023-03-28 15:30:00,172.93,174.34,172.91,174.22,59269.0,171.9128,173.3145,171.8929,173.1952,59269.0
2023-03-29 09:30:00,175.45,175.76,174.11,175.17,13853.0,174.418,174.7262,173.0859,174.1396,13853.0
2023-03-29 10:00:00,175.18,176.72,175.18,176.52,8823.0,174.1496,175.6805,174.1496,175.4817,8823.0
2023-03-29 10:30:00,176.75,176.87,175.71,175.99,7268.0,175.7103,175.8296,174.6765,174.9548,7268.0
2023-03-29 11:00:00,175.99,176.67,175.93,176.47,3502.0,174.9548,175.6308,174.8952,175.432,3502.0
2023-03-29 11:30:00,176.6,176.89,176.22,176.41,5762.0,175.5612,175.8495,175.1835,175.3723,5762.0
2023-03-29 12:00:00,176.6,176.64,176.36,176.48,5369.0,175.5612,175.601,175.3226,175.4419,5369.0
2023-03-29 12:30:00,176.34,176.51,175.59,175.59,5200.0,175.3028,175.4718,174.5572,174.5572,5200.0
2023-03-29 13:00:00,175.66,176.28,175.59,176.16,3133.0,174.6268,175.2431,174.5572,175.1238,3133.0
2023-03-29 13:30:00,176.07,176.28,175.79,176.13,14566.0,175.0343,175.2431,174.756,175.094,14566.0
2023-03-29 14:00:00,176.17,176.45,176.02,176.24,4892.0,175.1338,175.4121,174.9846,175.2033,4892.0
2023-03-29 14:30:00,176.21,177.19,176.15,176.97,7528.0,175.1735,176.1478,175.1139,175.9291,7528.0
2023-03-29 15:00:00,176.93,177.68,176.77,177.45,8381.0,175.8893,176.6349,175.7302,176.4062,8381.0
2023-03-29 15:30:00,177.43,178.08,177.27,177.34,61225.0,176.3863,177.0325,176.2273,176.2969,61225.0
2023-03-30 09:30:00,180.03,181.39,179.42,181.3,20208.0,178.9711,180.3231,178.3646,180.2336,20208.0
2023-03-30 10:00:00,181.01,182.18,180.99,181.9,9967.0,179.9453,181.1084,179.9254,180.8301,9967.0
2023-03-30 10:30:00,182.05,182.31,180.48,180.61,18193.0,180.9792,181.2376,179.4184,179.5476,18193.0
2023-03-30 11:00:00,180.61,181.3,180.55,180.96,4289.0,179.5476,180.2336,179.488,179.8956,4289.0
2023-03-30 11:30:00,180.86,181.2,180.6,181.14,7786.0,179.7962,180.1342,179.5377,180.0745,7786.0
2023-03-30 12:00:00,181.18,181.25,180.81,180.98,5832.0,180.1143,180.1839,179.7465,179.9155,5832.0
2023-03-30 12:30:00,180.97,182.31,180.68,181.51,63426.0,179.9055,181.2376,179.6172,180.4423,63426.0
2023-03-30 13:00:00,181.67,181.93,180.99,181.01,4221.0,180.6014,180.8599,179.9254,179.9453,4221.0
2023-03-30 13:30:00,180.93,181.14,180.52,181.11,5594.0,179.8658,180.0745,179.4582,180.0447,5594.0
2023-03-30 14:00:00,181.28,181.41,180.63,180.89,5484.0,180.2137,180.3429,179.5675,179.826,5484.0
2023-03-30 14:30:00,180.79,180.91,180.39,180.58,5484.0,179.7266,179.8459,179.3289,179.5178,5484.0
2023-03-30 15:00:00,180.55,180.61,180.19,180.33,6650.0,179.488,179.5476,179.1301,179.2693,6650.0
2023-03-30 15:30:00,180.37,180.5,178.93,179.17,53104.0,179.3091,179.4383,177.8775,178.1161,53104.0
2023-03-31 09:30:00,180.97,182.19,179.65,181.07,6813.0,179.9055,181.1183,178.5933,180.0049,6813.0
2023-03-31 10:00:00,181.05,181.65,181.0,181.14,7621.0,179.9851,180.5815,179.9353,180.0745,7621.0
2023-03-31 10:30:00,181.01,181.38,180.42,181.17,4183.0,179.9453,180.3131,179.3588,180.1043,4183.0
2023-03-31 11:00:00,181.19,181.55,180.85,181.26,7055.0,180.1242,180.4821,179.7862,180.1938,7055.0
2023-03-31 11:30:00,181.25,181.35,180.97,181.16,3933.0,180.1839,180.2833,179.9055,180.0944,3933.0
2023-03-31 12:00:00,181.23,181.62,181.17,181.28,4993.0,180.164,180.5517,180.1043,180.2137,4993.0
2023-03-31 12:30:00,181.26,181.5,180.8,180.8,4284.0,180.1938,180.4324,179.7365,179.7365,4284.0
2023-03-31 13:00:00,180.88,181.42,180.8,181.42,2979.0,179.8161,180.3529,179.7365,180.3529,2979.0
2023-03-31 13:30:00,181.42,181.58,181.12,181.36,3545.0,180.3529,180.5119,180.0546,180.2932,3545.0
2023-03-31 14:00:00,181.53,181.96,181.14,181.17,4734.0,180.4622,180.8897,180.0745,180.1043,4734.0
2023-03-31 14:30:00,181.16,181.73,181.16,181.66,3453.0,180.0944,180.6611,180.0944,180.5915,3453.0
2023-03-31 15:00:00,181.6,182.35,181.6,182.35,4100.0,180.5318,181.2774,180.5318,181.2774,4100.0
2023-03-31 15:30:00,182.34,182.86,181.47,182.69,30980.0,181.2675,181.7844,180.4026,181.6154,30980.0
2023-04-03 09:30:00,183.26,185.01,181.76,183.44,7362.0,182.1821,183.9218,180.6909,182.361,7362.0
2023-04-03 10:00:00,183.0,184.65,182.65,184.56,10971.0,181.9236,183.5639,181.5756,183.4744,10971.0
2023-04-03 10:30:00,184.61,184.65,182.44,182.77,21422.0,183.5241,183.5639,181.3669,181.6949,21422.0
2023-04-03 11:00:00,182.69,183.13,182.13,182.56,14047.0,181.6154,182.0528,181.0587,181.4862,14047.0
2023-04-03 11:30:00,182.56,183.48,182.55,182.99,19422.0,181.4862,182.4008,181.4762,181.9136,19422.0
2023-04-03 12:00:00,182.88,184.67,182.88,184.38,14530.0,181.8043,183.5838,181.8043,183.2955,14530.0
2023-04-03 12:30:00,184.21,184.29,183.82,183.85,7545.0,183.1265,183.206,182.7388,182.7686,7545.0
2023-04-03 13:00:00,183.62,183.9,183.46,183.69,12988.0,182.5399,182.8183,182.3809,182.6095,12988.0
2023-04-03 13:30:00,183.74,183.86,182.85,183.06,18884.0,182.6592,182.7785,181.7745,181.9832,18884.0
2023-04-03 14:00:00,183.02,183.45,182.76,183.39,7046.0,181.9435,182.3709,181.685,182.3113,7046.0
2023-04-03 14:30:00,183.43,183.9,183.37,183.56,7118.0,182.3511,182.8183,182.2914,182.4803,7118.0
2023-04-03 15:00:00,183.5,183.76,183.05,183.72,18970.0,182.4206,182.6791,181.9733,182.6393,18970.0
2023-04-03 15:30:00,183.77,184.16,183.27,183.28,76388.0,182.6891,183.0768,182.192,182.2019,76388.0
2023-04-04 09:30:00,169.28,173.8,166.31,168.78,127809.0,168.2843,172.7777,165.3318,167.7872,127809.0
2023-04-04 10:00:00,168.47,169.35,165.01,165.05,70574.0,167.479,168.3539,164.0394,164.0792,70574.0
2023-04-04 10:30:00,165.0,165.81,160.5,160.5,90060.0,164.0295,164.8347,159.5559,159.5559,90060.0
2023-04-04 11:00:00,160.5,161.56,159.78,160.38,53681.0,159.5559,160.6097,158.8402,159.4366,53681.0
2023-04-04 11:30:00,160.76,160.95,158.8,158.81,86723.0,159.8144,160.0033,157.8659,157.8759,86723.0
2023-04-04 12:00:00,158.89,162.17,158.12,161.08,39105.0,157.9554,161.2161,157.1899,160.1325,39105.0
2023-04-04 12:30:00,161.02,163.13,160.39,162.44,34046.0,160.0729,162.1705,159.4466,161.4845,34046.0
2023-04-04 13:00:00,162.35,165.27,162.26,163.22,79226.0,161.395,164.2979,161.3056,162.2599,79226.0
2023-04-04 13:30:00,163.63,163.64,161.85,162.75,17579.0,162.6675,162.6775,160.898,161.7927,17579.0
2023-04-04 14:00:00,162.7,163.54,161.8,161.81,25385.0,161.743,162.578,160.8483,160.8582,25385.0
2023-04-04 14:30:00,161.82,163.58,161.82,162.97,23722.0,160.8682,162.6178,160.8682,162.0114,23722.0
2023-04-04 15:00:00,162.97,164.18,162.97,163.22,45393.0,162.0114,163.2143,162.0114,162.2599,45393.0
2023-04-04 15:30:00,163.26,163.52,162.29,163.12,137120.0,162.2997,162.5582,161.3354,162.1605,137120.0
2023-04-05 09:30:00,160.96,163.17,159.3,161.5,41760.0,160.0132,162.2102,158.363,160.55,41760.0
2023-04-05 10:00:00,161.58,162.6,160.34,161.29,32853.0,160.6296,161.6436,159.3969,160.3413,32853.0
2023-04-05 10:30:00,161.25,162.16,159.75,160.65,48156.0,160.3015,161.2062,158.8103,159.705,48156.0
2023-04-05 11:00:00,160.91,161.24,160.09,160.49,33679.0,159.9635,160.2916,159.1483,159.546,33679.0
2023-04-05 11:30:00,160.46,160.71,159.8,160.0,15947.0,159.5162,159.7647,158.86,159.0589,15947.0
2023-04-05 12:00:00,160.0,161.04,159.79,160.19,32902.0,159.0589,160.0928,158.8501,159.2478,32902.0
2023-04-05 12:30:00,160.31,160.38,159.84,160.06,10091.0,159.367,159.4366,158.8998,159.1185,10091.0
2023-04-05 13:00:00,160.18,160.52,159.96,159.97,11536.0,159.2378,159.5758,159.0191,159.029,11536.0
2023-04-05 13:30:00,159.97,161.09,159.97,161.0,20034.0,159.029,160.1425,159.029,160.053,20034.0
2023-04-05 14:00:00,160.96,161.4,160.51,160.62,27184.0,160.0132,160.4506,159.5659,159.6752,27184.0
2023-04-05 14:30:00,160.71,161.1,160.24,160.24,14875.0,159.7647,160.1524,159.2975,159.2975,14875.0
2023-04-05 15:00:00,160.13,160.4,158.76,159.97,114754.0,159.1881,159.4565,157.8262,159.029,114754.0
2023-04-05 15:30:00,160.05,161.77,160.05,161.71,85679.0,159.1086,160.8185,159.1086,160.7588,85679.0
2023-04-06 09:30:00,161.24,161.24,159.65,160.87,9370.0,160.2916,160.2916,158.7109,159.9238,9370.0
2023-04-06 10:00:00,160.77,161.83,160.63,161.56,8872.0,159.8243,160.8781,159.6852,160.6097,8872.0
2023-04-06 10:30:00,161.7,161.83,160.72,160.87,15024.0,160.7489,160.8781,159.7746,159.9238,15024.0
2023-04-06 11:00:00,160.89,161.6,160.89,161.05,17143.0,159.9436,160.6495,159.9436,160.1027,17143.0
2023-04-06 11:30:00,161.05,161.49,161.04,161.39,8008.0,160.1027,160.5401,160.0928,160.4407,8008.0
2023-04-06 12:00:00,161.52,161.64,161.26,161.31,11602.0,160.5699,160.6892,160.3115,160.3612,11602.0
2023-04-06 12:30:00,161.36,161.54,159.54,159.54,50327.0,160.4109,160.5898,158.6016,158.6016,50327.0
2023-04-06 13:00:00,159.45,159.94,158.77,159.78,11798.0,158.5121,158.9992,157.8361,158.8402,11798.0
2023-04-06 13:30:00,159.87,159.96,159.55,159.77,8836.0,158.9296,159.0191,158.6115,158.8302,8836.0
2023-04-06 14:00:00,159.84,159.87,159.54,159.76,10496.0,158.8998,158.9296,158.6016,158.8203,10496.0
2023-04-06 14:30:00,159.78,160.2,159.56,159.88,16515.0,158.8402,159.2577,158.6215,158.9396,16515.0
2023-04-06 15:00:00,159.81,159.81,159.05,159.53,24079.0,158.87,158.87,158.1145,158.5916,24079.0
2023-04-06 15:30:00,159.57,159.63,157.72,158.66,169748.0,158.6314,158.691,156.7923,157.7268,169748.0
2023-04-10 09:30:00,157.81,160.3,157.61,159.21,33258.0,156.8818,159.3571,156.6829,158.2735,33258.0
2023-04-10 10:00:00,159.18,160.55,159.18,160.43,10180.0,158.2437,159.6056,158.2437,159.4863,10180.0
2023-04-10 10:30:00,160.66,161.21,159.78,159.78,17692.0,159.715,160.2618,158.8402,158.8402,17692.0
2023-04-10 11:00:00,159.78,159.78,159.31,159.61,8048.0,158.8402,158.8402,158.3729,158.6712,8048.0
2023-04-10 11:30:00,159.69,159.97,158.92,158.99,21832.0,158.7507,159.029,157.9852,158.0548,21832.0
2023-04-10 12:00:00,159.11,159.27,158.38,159.12,32061.0,158.1741,158.3332,157.4484,158.184,32061.0
2023-04-10 12:30:00,159.22,159.88,159.22,159.57,18430.0,158.2835,158.9396,158.2835,158.6314,18430.0
2023-04-10 13:00:00,159.66,159.82,158.82,158.85,9561.0,158.7209,158.8799,157.8858,157.9156,9561.0
2023-04-10 13:30:00,158.91,159.08,158.81,158.89,22809.0,157.9753,158.1443,157.8759,157.9554,22809.0
2023-04-10 14:00:00,158.93,159.43,158.81,159.14,7581.0,157.9952,158.4922,157.8759,158.2039,7581.0
2023-04-10 14:30:00,159.25,159.53,158.54,159.09,12719.0,158.3133,158.5916,157.6075,158.1542,12719.0
2023-04-10 15:00:00,159.27,159.32,158.71,158.83,12391.0,158.3332,158.3829,157.7765,157.8958,12391.0
2023-04-10 15:30:00,158.86,158.95,158.06,158.47,82816.0,157.9256,158.015,157.1303,157.5379,82816.0
2023-04-11 09:30:00,158.72,159.84,158.64,158.64,14368.0,157.7864,158.8998,157.7069,157.7069,14368.0
2023-04-11 10:00:00,158.64,159.52,158.61,158.62,12343.0,157.7069,158.5817,157.677,157.687,12343.0
2023-04-11 10:30:00,159.02,159.02,157.73,158.02,6952.0,158.0846,158.0846,156.8022,157.0905,6952.0
2023-04-11 11:00:00,158.36,158.53,157.98,158.06,7024.0,157.4285,157.5975,157.0508,157.1303,7024.0
2023-04-11 11:30:00,158.05,158.56,158.04,158.34,9312.0,157.1203,157.6273,157.1104,157.4086,9312.0
2023-04-11 12:00:00,158.31,158.46,157.97,158.46,9275.0,157.3788,157.5279,157.0408,157.5279,9275.0
2023-04-11 12:30:00,158.39,159.12,158.08,159.02,13580.0,157.4583,158.184,157.1502,158.0846,13580.0
2023-04-11 13:00:00,158.99,159.01,158.18,158.33,6225.0,158.0548,158.0747,157.2496,157.3987,6225.0
2023-04-11 13:30:00,158.34,158.87,158.27,158.82,5167.0,157.4086,157.9355,157.339,157.8858,5167.0
2023-04-11 14:00:00,158.81,158.98,158.38,158.62,4873.0,157.8759,158.0449,157.4484,157.687,4873.0
2023-04-11 14:30:00,158.62,158.86,158.21,158.24,9729.0,157.687,157.9256,157.2794,157.3092,9729.0
2023-04-11 15:00:00,158.16,158.34,157.98,158.07,16326.0,157.2297,157.4086,157.0508,157.1402,16326.0
2023-04-11 15:30:00,158.1,159.04,157.8,159.02,114776.0,157.17,158.1045,156.8718,158.0846,114776.0
2023-04-12 09:30:00,160.61,160.98,159.77,159.85,6296.0,159.6653,160.0331,158.8302,158.9098,6296.0
2023-04-12 10:00:00,159.85,162.13,159.85,161.5,21919.0,158.9098,161.1763,158.9098,160.55,21919.0
2023-04-12 10:30:00,161.25,161.31,160.72,161.03,10095.0,160.3015,160.3612,159.7746,160.0828,10095.0
2023-04-12 11:00:00,161.23,161.54,160.57,160.69,10415.0,160.2816,160.5898,159.6255,159.7448,10415.0
2023-04-12 11:30:00,160.83,161.09,160.65,160.99,20784.0,159.884,160.1425,159.705,160.043,20784.0
2023-04-12 12:00:00,161.05,161.21,160.75,161.07,4305.0,160.1027,160.2618,159.8045,160.1226,4305.0
2023-04-12 12:30:00,161.13,161.32,160.62,161.05,14492.0,160.1822,160.3711,159.6752,160.1027,14492.0
2023-04-12 13:00:00,160.99,161.16,160.77,161.16,9286.0,160.043,160.212,159.8243,160.212,9286.0
2023-04-12 13:30:00,161.14,161.36,160.9,161.12,4970.0,160.1922,160.4109,159.9536,160.1723,4970.0
2023-04-12 14:00:00,161.14,161.24,160.65,160.73,10266.0,160.1922,160.2916,159.705,159.7846,10266.0
2023-04-12 14:30:00,160.8,160.87,160.23,160.4,16308.0,159.8542,159.9238,159.2875,159.4565,16308.0
2023-04-12 15:00:00,160.48,160.52,159.48,159.78,10161.0,159.536,159.5758,158.5419,158.8402,10161.0
2023-04-12 15:30:00,159.77,160.05,159.35,159.53,40390.0,158.8302,159.1086,158.4127,158.5916,40390.0
2023-04-13 09:30:00,160.05,160.05,156.09,156.34,17661.0,159.1086,159.1086,155.1719,155.4204,17661.0
2023-04-13 10:00:00,156.37,156.37,154.35,155.5,15813.0,155.4502,155.4502,153.4421,154.5853,15813.0
2023-04-13 10:30:00,155.56,156.6,155.17,156.42,26814.0,154.645,155.6789,154.2573,155.4999,26814.0
2023-04-13 11:00:00,156.31,156.72,156.04,156.32,6644.0,155.3906,155.7982,155.1222,155.4005,6644.0
2023-04-13 11:30:00,156.34,156.66,155.95,156.63,10844.0,155.4204,155.7385,155.0327,155.7087,10844.0
2023-04-13 12:00:00,156.68,157.28,156.61,157.04,8734.0,155.7584,156.3549,155.6888,156.1163,8734.0
2023-04-13 12:30:00,156.95,157.22,156.71,156.84,5336.0,156.0268,156.2952,155.7882,155.9175,5336.0
2023-04-13 13:00:00,156.87,158.24,156.87,158.08,8180.0,155.9473,157.3092,155.9473,157.1502,8180.0
2023-04-13 13:30:00,158.04,158.77,157.97,158.31,7110.0,157.1104,157.8361,157.0408,157.3788,7110.0
2023-04-13 14:00:00,158.4,158.85,158.08,158.76,10232.0,157.4683,157.9156,157.1502,157.8262,10232.0
2023-04-13 14:30:00,158.8,159.49,158.53,159.41,16946.0,157.8659,158.5519,157.5975,158.4723,16946.0
2023-04-13 15:00:00,159.39,159.84,159.25,159.42,15515.0,158.4525,158.8998,158.3133,158.4823,15515.0
2023-04-13 15:30:00,159.3,159.3,158.38,159.02,65448.0,158.363,158.363,157.4484,158.0846,65448.0
2023-04-14 09:30:00,158.27,161.49,158.27,161.49,9696.0,157.4687,160.6724,157.4687,160.6724,9696.0
2023-04-14 10:00:00,161.22,162.19,161.1,161.61,28123.0,160.4038,161.3689,160.2844,160.7918,28123.0
2023-04-14 10:30:00,161.7,161.84,160.62,160.85,16116.0,160.8813,161.0206,159.8068,160.0356,16116.0
2023-04-14 11:00:00,160.72,160.75,159.07,159.3,19858.0,159.9063,159.9362,158.2647,158.4935,19858.0
2023-04-14 11:30:00,159.2,159.53,159.04,159.41,10092.0,158.394,158.7223,158.2348,158.6029,10092.0
2023-04-14 12:00:00,159.52,159.55,158.93,159.03,8651.0,158.7124,158.7422,158.1254,158.2249,8651.0
2023-04-14 12:30:00,158.66,158.66,158.04,158.04,4804.0,157.8567,157.8567,157.2399,157.2399,4804.0
2023-04-14 13:00:00,158.13,158.54,158.0,158.09,4797.0,157.3294,157.7373,157.2001,157.2896,4797.0
2023-04-14 13:30:00,157.88,158.04,157.63,157.87,7943.0,157.0807,157.2399,156.8319,157.0707,7943.0
2023-04-14 14:00:00,157.95,158.14,157.31,157.91,10697.0,157.1503,157.3394,156.5136,157.1105,10697.0
2023-04-14 14:30:00,157.91,158.14,157.81,158.01,14627.0,157.1105,157.3394,157.011,157.21,14627.0
2023-04-14 15:00:00,158.05,158.11,157.5,157.88,14692.0,157.2498,157.3095,156.7026,157.0807,14692.0
2023-04-14 15:30:00,158.0,158.08,157.44,157.75,94756.0,157.2001,157.2797,156.6429,156.9513,94756.0
2023-04-17 09:30:00,158.47,159.36,157.97,158.86,5282.0,157.6677,158.5532,157.1702,158.0557,5282.0
2023-04-17 10:00:00,158.61,159.67,158.39,159.49,8545.0,157.807,158.8616,157.5881,158.6825,8545.0
2023-04-17 10:30:00,159.37,159.48,158.44,158.59,14068.0,158.5631,158.6726,157.6378,157.7871,14068.0
2023-04-17 11:00:00,158.71,158.78,158.22,158.47,6725.0,157.9065,157.9761,157.419,157.6677,6725.0
2023-04-17 11:30:00,158.45,159.41,158.39,158.75,14864.0,157.6478,158.6029,157.5881,157.9463,14864.0
2023-04-17 12:00:00,158.9,159.23,158.71,158.88,35621.0,158.0955,158.4238,157.9065,158.0756,35621.0
2023-04-17 12:30:00,158.94,159.07,158.19,158.78,37159.0,158.1353,158.2647,157.3891,157.9761,37159.0
2023-04-17 13:00:00,159.07,159.07,158.36,158.74,5949.0,158.2647,158.2647,157.5583,157.9363,5949.0
2023-04-17 13:30:00,158.78,158.84,158.05,158.09,8292.0,157.9761,158.0358,157.2498,157.2896,8292.0
2023-04-17 14:00:00,158.04,158.4,157.96,158.32,9286.0,157.2399,157.598,157.1603,157.5185,9286.0
2023-04-17 14:30:00,158.44,158.85,158.39,158.71,7648.0,157.6378,158.0458,157.5881,157.9065,7648.0
2023-04-17 15:00:00,158.71,159.67,158.55,159.66,12685.0,157.9065,158.8616,157.7473,158.8517,12685.0
2023-04-17 15:30:00,159.5,160.22,159.25,159.98,56089.0,158.6925,159.4088,158.4437,159.1701,56089.0
2023-04-18 09:30:00,160.84,162.14,160.56,160.79,8337.0,160.0257,161.3191,159.7471,159.9759,8337.0
2023-04-18 10:00:00,160.81,161.66,160.79,161.39,5941.0,159.9958,160.8415,159.9759,160.5729,5941.0
2023-04-18 10:30:00,161.28,161.58,160.94,161.21,14756.0,160.4635,160.7619,160.1252,160.3938,14756.0
2023-04-18 11:00:00,161.07,161.33,160.86,161.22,19717.0,160.2545,160.5132,160.0456,160.4038,19717.0
2023-04-18 11:30:00,161.49,161.49,161.05,161.47,64511.0,160.6724,160.6724,160.2346,160.6525,64511.0
2023-04-18 12:00:00,161.46,161.65,161.39,161.53,15500.0,160.6426,160.8316,160.5729,160.7122,15500.0
2023-04-18 12:30:00,161.59,161.85,161.21,161.22,12619.0,160.7719,161.0306,160.3938,160.4038,12619.0
2023-04-18 13:00:00,161.18,161.36,160.68,160.68,8867.0,160.364,160.5431,159.8665,159.8665,8867.0
2023-04-18 13:30:00,160.69,160.98,159.86,160.18,11291.0,159.8765,160.165,159.0507,159.369,11291.0
2023-04-18 14:00:00,160.23,160.6,160.19,160.59,4994.0,159.4188,159.7869,159.379,159.777,4994.0
2023-04-18 14:30:00,160.71,161.47,160.57,161.33,19214.0,159.8964,160.6525,159.7571,160.5132,19214.0
2023-04-18 15:00:00,161.35,162.25,161.35,162.23,17326.0,160.5331,161.4286,160.5331,161.4087,17326.0
2023-04-18 15:30:00,162.22,162.71,162.06,162.16,56437.0,161.3987,161.8862,161.2395,161.339,56437.0
2023-04-19 09:30:00,161.36,162.37,160.61,161.4,11480.0,160.5431,161.548,159.7969,160.5829,11480.0
2023-04-19 10:00:00,161.4,161.6,160.65,160.75,10373.0,160.5829,160.7818,159.8367,159.9362,10373.0
2023-04-19 10:30:00,160.9,161.29,160.86,161.15,7403.0,160.0854,160.4734,160.0456,160.3341,7403.0
2023-04-19 11:00:00,161.1,161.83,161.06,161.18,9656.0,160.2844,161.0107,160.2446,160.364,9656.0
2023-04-19 11:30:00,161.16,161.34,160.65,160.96,8237.0,160.3441,160.5232,159.8367,160.1451,8237.0
2023-04-19 12:00:00,161.09,161.96,161.09,161.76,7815.0,160.2744,161.14,160.2744,160.941,7815.0
2023-04-19 12:30:00,161.76,162.34,161.76,162.14,7699.0,160.941,161.5181,160.941,161.3191,7699.0
2023-04-19 13:00:00,162.15,162.58,161.9,161.92,9864.0,161.3291,161.7569,161.0803,161.1002,9864.0
2023-04-19 13:30:00,162.06,162.52,161.91,162.47,10996.0,161.2395,161.6972,161.0903,161.6474,10996.0
2023-04-19 14:00:00,162.56,162.56,162.1,162.24,6804.0,161.737,161.737,161.2793,161.4186,6804.0
2023-04-19 14:30:00,162.31,162.51,162.03,162.44,15595.0,161.4883,161.6872,161.2097,161.6176,15595.0
2023-04-19 15:00:00,162.5,163.01,162.49,162.65,17460.0,161.6773,162.1847,161.6673,161.8265,17460.0
2023-04-19 15:30:00,162.64,162.75,161.81,162.21,42948.0,161.8166,161.926,160.9908,161.3888,42948.0
2023-04-20 09:30:00,161.48,162.13,160.64,162.13,8654.0,160.6625,161.3092,159.8267,161.3092,8654.0
2023-04-20 10:00:00,162.22,163.13,161.58,163.12,10775.0,161.3987,162.3041,160.7619,162.2942,10775.0
2023-04-20 10:30:00,163.13,163.37,161.99,162.22,8390.0,162.3041,162.5429,161.1699,161.3987,8390.0
2023-04-20 11:00:00,162.24,162.33,161.18,161.42,6298.0,161.4186,161.5082,160.364,160.6028,6298.0
2023-04-20 11:30:00,161.36,161.54,161.16,161.54,4907.0,160.5431,160.7222,160.3441,160.7222,4907.0
2023-04-20 12:00:00,161.39,161.46,160.98,161.06,5324.0,160.5729,160.6426,160.165,160.2446,5324.0
2023-04-20 12:30:00,161.02,161.46,160.95,161.46,6237.0,160.2048,160.6426,160.1351,160.6426,6237.0
2023-04-20 13:00:00,161.42,161.47,160.64,160.64,5744.0,160.6028,160.6525,159.8267,159.8267,5744.0
2023-04-20 13:30:00,160.61,160.85,160.45,160.61,9816.0,159.7969,160.0356,159.6377,159.7969,9816.0
2023-04-20 14:00:00,160.59,160.59,159.99,160.04,10167.0,159.777,159.777,159.18,159.2297,10167.0
2023-04-20 14:30:00,160.0,160.03,159.39,159.75,7809.0,159.1899,159.2198,158.583,158.9412,7809.0
2023-04-20 15:00:00,159.75,159.81,158.53,158.53,12763.0,158.9412,159.0009,157.7274,157.7274,12763.0
2023-04-20 15:30:00,158.68,159.93,158.62,159.51,73277.0,157.8766,159.1203,157.8169,158.7024,73277.0
2023-04-21 09:30:00,159.81,159.9,158.68,159.45,2855.0,159.0009,159.0905,157.8766,158.6427,2855.0
2023-04-21 10:00:00,159.24,159.62,158.53,158.57,8046.0,158.4338,158.8119,157.7274,157.7672,8046.0
2023-04-21 10:30:00,158.57,158.57,157.31,157.31,7763.0,157.7672,157.7672,156.5136,156.5136,7763.0
2023-04-21 11:00:00,157.49,158.56,157.3,158.35,5752.0,156.6927,157.7572,156.5036,157.5483,5752.0
2023-04-21 11:30:00,158.36,158.63,158.11,158.27,3286.0,157.5583,157.8269,157.3095,157.4687,3286.0
2023-04-21 12:00:00,158.29,158.45,157.92,157.92,3528.0,157.4886,157.6478,157.1205,157.1205,3528.0
2023-04-21 12:30:00,157.82,157.83,157.63,157.74,2100.0,157.021,157.0309,156.8319,156.9414,2100.0
2023-04-21 13:00:00,157.79,157.82,157.45,157.45,2427.0,156.9911,157.021,156.6529,156.6529,2427.0
2023-04-21 13:30:00,157.47,157.79,157.47,157.78,4866.0,156.6728,156.9911,156.6728,156.9812,4866.0
2023-04-21 14:00:00,157.89,158.35,157.89,158.11,4514.0,157.0906,157.5483,157.0906,157.3095,4514.0
2023-04-21 14:30:00,158.0,158.06,157.53,157.58,4650.0,157.2001,157.2598,156.7325,156.7822,4650.0
2023-04-21 15:00:00,157.64,157.68,157.24,157.26,12436.0,156.8419,156.8817,156.4439,156.4638,12436.0
2023-04-21 15:30:00,157.23,157.54,156.85,157.39,70716.0,156.434,156.7424,156.0559,156.5932,70716.0
2023-04-24 09:30:00,157.83,158.56,157.28,158.19,7529.0,157.0309,157.7572,156.4837,157.3891,7529.0
2023-04-24 10:00:00,158.05,158.87,157.4,158.72,5976.0,157.2498,158.0657,156.6031,157.9164,5976.0
2023-04-24 10:30:00,158.74,158.75,157.17,157.22,5509.0,157.9363,157.9463,156.3743,156.424,5509.0
2023-04-24 11:00:00,157.22,157.52,156.97,157.39,16664.0,156.424,156.7225,156.1753,156.5932,16664.0
2023-04-24 11:30:00,157.78,158.33,157.52,157.52,6619.0,156.9812,157.5284,156.7225,156.7225,6619.0
2023-04-24 12:00:00,157.62,157.65,157.46,157.59,7128.0,156.822,156.8518,156.6628,156.7922,7128.0
2023-04-24 12:30:00,157.69,158.0,157.47,158.0,5391.0,156.8916,157.2001,156.6728,157.2001,5391.0
2023-04-24 13:00:00,158.0,158.01,157.53,157.86,13921.0,157.2001,157.21,156.7325,157.0608,13921.0
2023-04-24 13:30:00,157.86,158.15,157.86,158.13,3550.0,157.0608,157.3493,157.0608,157.3294,3550.0
2023-04-24 14:00:00,158.22,158.32,157.85,157.99,7157.0,157.419,157.5185,157.0508,157.1901,7157.0
2023-04-24 14:30:00,158.04,158.6,157.92,158.46,7734.0,157.2399,157.797,157.1205,157.6577,7734.0
2023-04-24 15:00:00,158.58,158.89,158.58,158.76,9173.0,157.7771,158.0856,157.7771,157.9562,9173.0
2023-04-24 15:30:00,158.76,158.93,158.31,158.32,27095.0,157.9562,158.1254,157.5085,157.5185,27095.0
2023-04-25 09:30:00,157.63,158.37,156.88,157.71,4239.0,156.8319,157.5682,156.0857,156.9115,4239.0
2023-04-25 10:00:00,157.71,158.31,157.68,157.99,8368.0,156.9115,157.5085,156.8817,157.1901,8368.0
2023-04-25 10:30:00,157.99,158.22,157.53,157.97,10247.0,157.1901,157.419,156.7325,157.1702,10247.0
2023-04-25 11:00:00,157.99,158.2,157.71,157.75,3888.0,157.1901,157.3991,156.9115,156.9513,3888.0
2023-04-25 11:30:00,157.59,157.83,157.1,157.1,5462.0,156.7922,157.0309,156.3046,156.3046,5462.0
2023-04-25 12:00:00,157.27,157.27,156.7,156.72,2506.0,156.4738,156.4738,155.9067,155.9266,2506.0
2023-04-25 12:30:00,156.75,157.15,156.75,157.15,1692.0,155.9564,156.3544,155.9564,156.3544,1692.0
2023-04-25 13:00:00,156.98,157.09,156.02,156.02,4135.0,156.1852,156.2947,155.2301,155.2301,4135.0
2023-04-25 13:30:00,156.21,156.63,156.16,156.58,6413.0,155.4191,155.837,155.3694,155.7873,6413.0
2023-04-25 14:00:00,156.55,156.69,156.46,156.57,3925.0,155.7574,155.8967,155.6679,155.7773,3925.0
2023-04-25 14:30:00,156.65,156.68,155.69,155.7,7635.0,155.8569,155.8868,154.9018,154.9117,7635.0
2023-04-25 15:00:00,155.71,156.27,155.62,155.94,8208.0,154.9217,155.4788,154.8321,155.1505,8208.0
2023-04-25 15:30:00,155.86,155.86,154.3,154.41,31617.0,155.0709,155.0709,153.5188,153.6283,31617.0
2023-04-26 09:30:00,154.25,155.3,154.25,154.95,6476.0,153.4691,154.5137,153.4691,154.1655,6476.0
2023-04-26 10:00:00,155.07,155.56,154.75,155.21,5257.0,154.2849,154.7724,153.9665,154.4242,5257.0
2023-04-26 10:30:00,155.1,155.8,155.01,155.66,27000.0,154.3148,155.0112,154.2252,154.8719,27000.0
2023-04-26 11:00:00,155.7,156.62,155.57,156.3,4826.0,154.9117,155.8271,154.7824,155.5087,4826.0
2023-04-26 11:30:00,156.41,156.41,155.43,156.28,8347.0,155.6181,155.6181,154.6431,155.4888,8347.0
2023-04-26 12:00:00,156.31,156.89,155.69,155.69,8290.0,155.5186,156.0957,154.9018,154.9018,8290.0
2023-04-26 12:30:00,155.66,155.73,155.46,155.55,6072.0,154.8719,154.9416,154.6729,154.7625,6072.0
2023-04-26 13:00:00,155.58,155.79,155.15,155.17,5488.0,154.7923,155.0013,154.3645,154.3844,5488.0
2023-04-26 13:30:00,155.17,155.18,154.29,154.29,4508.0,154.3844,154.3944,153.5089,153.5089,4508.0
2023-04-26 14:00:00,154.41,154.43,154.11,154.35,4634.0,153.6283,153.6481,153.3298,153.5686,4634.0
2023-04-26 14:30:00,154.44,154.44,153.17,153.55,7826.0,153.6581,153.6581,152.3945,152.7726,7826.0
2023-04-26 15:00:00,153.46,153.57,153.29,153.47,10544.0,152.6831,152.7925,152.5139,152.693,10544.0
2023-04-26 15:30:00,153.38,153.77,153.12,153.26,59747.0,152.6035,152.9915,152.3448,152.4841,59747.0
2023-04-27 09:30:00,153.75,154.77,153.56,153.56,5934.0,152.9716,153.9864,152.7826,152.7826,5934.0
2023-04-27 10:00:00,154.16,154.35,153.95,154.06,6808.0,153.3795,153.5686,153.1706,153.28,6808.0
2023-04-27 10:30:00,154.15,154.15,153.71,153.89,5157.0,153.3696,153.3696,152.9318,153.1109,5157.0
2023-04-27 11:00:00,153.98,153.98,152.8,153.5,5626.0,153.2004,153.2004,152.0264,152.7229,5626.0
2023-04-27 11:30:00,153.36,153.67,153.12,153.67,8658.0,152.5836,152.892,152.3448,152.892,8658.0
2023-04-27 12:00:00,153.94,154.5,153.68,154.27,14633.0,153.1606,153.7178,152.9019,153.489,14633.0
2023-04-27 12:30:00,154.52,154.52,153.78,154.05,8748.0,153.7377,153.7377,153.0014,153.2701,8748.0
2023-04-27 13:00:00,154.07,154.83,153.97,154.83,6752.0,153.29,154.0461,153.1905,154.0461,6752.0
2023-04-27 13:30:00,154.8,155.22,154.3,154.69,23864.0,154.0163,154.4341,153.5188,153.9068,23864.0
2023-04-27 14:00:00,154.69,155.13,154.46,154.93,22357.0,153.9068,154.3446,153.678,154.1456,22357.0
2023-04-27 14:30:00,154.94,155.96,154.7,155.96,29741.0,154.1556,155.1704,153.9168,155.1704,29741.0
2023-04-27 15:00:00,155.95,156.11,154.84,155.03,46650.0,155.1605,155.3196,154.0561,154.2451,46650.0
2023-04-27 15:30:00,155.11,155.55,154.63,154.93,80287.0,154.3247,154.7625,153.8471,154.1456,80287.0
2023-04-28 09:30:00,155.17,156.4,155.17,156.25,1719.0,154.3844,155.6082,154.3844,155.4589,1719.0
2023-04-28 10:00:00,156.26,158.01,156.26,157.69,8033.0,155.4689,157.21,155.4689,156.8916,8033.0
2023-04-28 10:30:00,157.46,157.88,156.79,157.1,8965.0,156.6628,157.0807,155.9962,156.3046,8965.0
2023-04-28 11:00:00,156.9,157.37,156.65,157.31,2442.0,156.1056,156.5733,155.8569,156.5136,2442.0
2023-04-28 11:30:00,157.37,157.78,157.24,157.64,5218.0,156.5733,156.9812,156.4439,156.8419,5218.0
2023-04-28 12:00:00,157.86,157.86,157.2,157.36,6623.0,157.0608,157.0608,156.4041,156.5633,6623.0
2023-04-28 12:30:00,157.36,157.66,157.25,157.52,5085.0,156.5633,156.8618,156.4539,156.7225,5085.0
2023-04-28 13:00:00,157.51,157.85,157.4,157.84,3901.0,156.7126,157.0508,156.6031,157.0409,3901.0
2023-04-28 13:30:00,158.11,158.24,157.64,157.65,4766.0,157.3095,157.4389,156.8419,156.8518,4766.0
2023-04-28 14:00:00,157.64,157.93,157.26,157.26,3051.0,156.8419,157.1304,156.4638,156.4638,3051.0
2023-04-28 14:30:00,157.44,157.61,157.1,157.1,3659.0,156.6429,156.812,156.3046,156.3046,3659.0
2023-04-28 15:00:00,157.39,157.62,157.04,157.12,3894.0,156.5932,156.822,156.2449,156.3245,3894.0
2023-04-28 15:30:00,157.17,157.6,156.97,157.45,34923.0,156.3743,156.8021,156.1753,156.6529,34923.0
2023-05-01 09:30:00,157.54,159.8,156.71,158.24,12708.0,156.7424,158.991,155.9166,157.4389,12708.0
2023-05-01 10:00:00,158.45,159.48,157.9,158.49,8551.0,157.6478,158.6726,157.1006,157.6876,8551.0
2023-05-01 10:30:00,158.7,159.8,158.47,159.05,11145.0,157.8965,158.991,157.6677,158.2448,11145.0
2023-05-01 11:00:00,159.12,159.12,157.7,157.91,2488.0,158.3144,158.3144,156.9016,157.1105,2488.0
2023-05-01 11:30:00,158.18,158.18,157.61,157.63,4386.0,157.3792,157.3792,156.812,156.8319,4386.0
2023-05-01 12:00:00,157.8,158.22,157.61,158.22,4776.0,157.0011,157.419,156.812,157.419,4776.0
2023-05-01 12:30:00,158.28,158.46,157.85,157.85,3385.0,157.4787,157.6577,157.0508,157.0508,3385.0
2023-05-01 13:00:00,157.82,158.03,157.74,158.03,2620.0,157.021,157.2299,156.9414,157.2299,2620.0
2023-05-01 13:30:00,157.85,158.19,157.72,158.09,3696.0,157.0508,157.3891,156.9215,157.2896,3696.0
2023-05-01 14:00:00,158.21,158.36,157.94,158.32,4416.0,157.409,157.5583,157.1404,157.5185,4416.0
2023-05-01 14:30:00,158.35,158.37,158.03,158.14,5550.0,157.5483,157.5682,157.2299,157.3394,5550.0
2023-05-01 15:00:00,158.3,158.39,158.08,158.19,7262.0,157.4986,157.5881,157.2797,157.3891,7262.0
2023-05-01 15:30:00,158.25,158.97,158.23,158.91,30976.0,157.4488,158.1652,157.4289,158.1055,30976.0
2023-05-02 09:30:00,157.72,160.16,157.72,159.42,9792.0,156.9215,159.3491,156.9215,158.6129,9792.0
2023-05-02 10:00:00,159.55,159.55,157.64,158.06,12522.0,158.7422,158.7422,156.8419,157.2598,12522.0
2023-05-02 10:30:00,158.26,158.26,157.23,157.55,11156.0,157.4588,157.4588,156.434,156.7524,11156.0
2023-05-02 11:00:00,157.47,157.72,157.17,157.5,9727.0,156.6728,156.9215,156.3743,156.7026,9727.0
2023-05-02 11:30:00,157.36,157.88,157.19,157.46,11971.0,156.5633,157.0807,156.3942,156.6628,11971.0
2023-05-02 12:00:00,157.32,158.56,157.14,158.56,5251.0,156.5235,157.7572,156.3444,157.7572,5251.0
2023-05-02 12:30:00,158.3,158.78,158.21,158.54,3834.0,157.4986,157.9761,157.409,157.7373,3834.0
2023-05-02 13:00:00,158.67,158.89,158.37,158.65,4637.0,157.8667,158.0856,157.5682,157.8468,4637.0
2023-05-02 13:30:00,158.5,158.78,157.85,157.85,5908.0,157.6975,157.9761,157.0508,157.0508,5908.0
2023-05-02 14:00:00,157.85,157.85,157.44,157.58,5088.0,157.0508,157.0508,156.6429,156.7822,5088.0
2023-05-02 14:30:00,157.52,158.22,157.33,158.22,5140.0,156.7225,157.419,156.5335,157.419,5140.0
2023-05-02 15:00:00,158.15,159.12,158.13,159.12,7244.0,157.3493,158.3144,157.3294,158.3144,7244.0
2023-05-02 15:30:00,159.15,159.55,158.86,159.01,71184.0,158.3443,158.7422,158.0557,158.205,71184.0
2023-05-03 09:30:00,159.25,161.84,159.25,161.19,5506.0,158.4437,161.0206,158.4437,160.3739,5506.0
2023-05-03 10:00:00,161.19,161.46,160.38,161.37,7424.0,160.3739,160.6426,159.568,160.553,7424.0
2023-05-03 10:30:00,161.39,161.39,160.1,160.59,7584.0,160.5729,160.5729,159.2894,159.777,7584.0
2023-05-03 11:00:00,160.35,160.37,159.83,160.25,3026.0,159.5382,159.5581,159.0208,159.4387,3026.0
2023-05-03 11:30:00,160.29,160.55,160.0,160.26,4098.0,159.4785,159.7372,159.1899,159.4486,4098.0
2023-05-03 12:00:00,160.4,160.62,160.11,160.35,6749.0,159.5879,159.8068,159.2994,159.5382,6749.0
2023-05-03 12:30:00,160.68,161.46,160.38,161.32,2960.0,159.8665,160.6426,159.568,160.5033,2960.0
2023-05-03 13:00:00,161.51,161.51,160.38,160.94,8813.0,160.6923,160.6923,159.568,160.1252,8813.0
2023-05-03 13:30:00,160.96,161.36,160.95,161.17,3540.0,160.1451,160.5431,160.1351,160.354,3540.0
2023-05-03 14:00:00,161.05,161.86,160.54,161.47,7656.0,160.2346,161.0405,159.7272,160.6525,7656.0
2023-05-03 14:30:00,161.48,162.57,160.92,162.34,13185.0,160.6625,161.7469,160.1053,161.5181,13185.0
2023-05-03 15:00:00,162.4,162.6,160.92,161.03,12799.0,161.5778,161.7768,160.1053,160.2147,12799.0
2023-05-03 15:30:00,160.84,161.12,160.4,160.57,38126.0,160.0257,160.3043,159.5879,159.7571,38126.0
2023-05-04 09:30:00,160.07,160.07,157.32,158.67,7088.0,159.2596,159.2596,156.5235,157.8667,7088.0
2023-05-04 10:00:00,158.78,158.87,156.97,157.15,6077.0,157.9761,158.0657,156.1753,156.3544,6077.0
2023-05-04 10:30:00,157.14,157.35,155.89,156.58,22100.0,156.3444,156.5534,155.1008,155.7873,22100.0
2023-05-04 11:00:00,156.36,156.73,155.52,155.52,9163.0,155.5684,155.9365,154.7326,154.7326,9163.0
2023-05-04 11:30:00,155.53,155.71,154.85,155.21,12154.0,154.7426,154.9217,154.066,154.4242,12154.0
2023-05-04 12:00:00,155.08,155.13,153.77,154.41,11465.0,154.2949,154.3446,152.9915,153.6283,11465.0
2023-05-04 12:30:00,154.46,155.8,154.35,155.62,15448.0,153.678,155.0112,153.5686,154.8321,15448.0
2023-05-04 13:00:00,155.62,155.82,155.09,155.75,11552.0,154.8321,155.0311,154.3048,154.9615,11552.0
2023-05-04 13:30:00,155.77,155.96,155.37,155.65,3500.0,154.9814,155.1704,154.5834,154.862,3500.0
2023-05-04 14:00:00,155.63,155.63,154.84,154.91,7716.0,154.8421,154.8421,154.0561,154.1257,7716.0
2023-05-04 14:30:00,154.81,154.97,154.38,154.66,6957.0,154.0262,154.1854,153.5984,153.877,6957.0
2023-05-04 15:00:00,154.73,155.33,154.35,155.16,7795.0,153.9466,154.5436,153.5686,154.3745,7795.0
2023-05-04 15:30:00,155.16,155.49,154.68,154.88,30950.0,154.3745,154.7028,153.8969,154.0959,30950.0
2023-05-05 09:30:00,157.61,157.97,156.65,156.66,11054.0,156.812,157.1702,155.8569,155.8669,11054.0
2023-05-05 10:00:00,156.86,157.06,156.55,156.75,1931.0,156.0658,156.2648,155.7574,155.9564,1931.0
2023-05-05 10:30:00,157.17,157.2,156.8,156.98,3015.0,156.3743,156.4041,156.0061,156.1852,3015.0
2023-05-05 11:00:00,157.04,157.35,156.7,157.16,3105.0,156.2449,156.5534,155.9067,156.3643,3105.0
2023-05-05 11:30:00,157.52,157.52,157.02,157.31,2782.0,156.7225,156.7225,156.225,156.5136,2782.0
2023-05-05 12:00:00,157.31,157.66,157.22,157.65,3738.0,156.5136,156.8618,156.424,156.8518,3738.0
2023-05-05 12:30:00,157.69,157.73,157.08,157.5,2536.0,156.8916,156.9314,156.2847,156.7026,2536.0
2023-05-05 13:00:00,157.59,157.79,157.56,157.78,2498.0,156.7922,156.9911,156.7623,156.9812,2498.0
2023-05-05 13:30:00,157.83,158.22,157.8,158.22,2973.0,157.0309,157.419,157.0011,157.419,2973.0
2023-05-05 14:00:00,158.28,158.38,158.1,158.28,3399.0,157.4787,157.5782,157.2996,157.4787,3399.0
2023-05-05 14:30:00,158.33,158.98,158.29,158.75,3402.0,157.5284,158.1751,157.4886,157.9463,3402.0
2023-05-05 15:00:00,158.8,158.91,158.27,158.33,3655.0,157.996,158.1055,157.4687,157.5284,3655.0
2023-05-05 15:30:00,158.35,158.5,157.84,157.99,16790.0,157.5483,157.6975,157.0409,157.1901,16790.0
2023-05-08 09:30:00,159.12,160.04,158.01,159.17,21572.0,158.3144,159.2297,157.21,158.3642,21572.0
2023-05-08 10:00:00,159.31,159.53,157.79,158.22,4833.0,158.5034,158.7223,156.9911,157.419,4833.0
2023-05-08 10:30:00,158.41,158.98,158.36,158.97,3253.0,157.608,158.1751,157.5583,158.1652,3253.0
2023-05-08 11:00:00,159.06,159.48,158.98,158.99,2575.0,158.2547,158.6726,158.1751,158.1851,2575.0
2023-05-08 11:30:00,158.99,158.99,158.06,158.39,3398.0,158.1851,158.1851,157.2598,157.5881,3398.0
2023-05-08 12:00:00,158.19,158.32,157.63,158.16,3292.0,157.3891,157.5185,156.8319,157.3593,3292.0
2023-05-08 12:30:00,158.14,158.3,157.77,158.17,3021.0,157.3394,157.4986,156.9712,157.3692,3021.0
2023-05-08 13:00:00,158.02,158.05,157.79,158.05,1648.0,157.22,157.2498,156.9911,157.2498,1648.0
2023-05-08 13:30:00,157.9,158.44,157.9,158.33,5445.0,157.1006,157.6378,157.1006,157.5284,5445.0
2023-05-08 14:00:00,158.29,158.41,157.57,158.41,2306.0,157.4886,157.608,156.7723,157.608,2306.0
2023-05-08 14:30:00,158.41,158.79,158.37,158.42,4668.0,157.608,157.9861,157.5682,157.6179,4668.0
2023-05-08 15:00:00,158.34,158.48,157.87,158.05,5353.0,157.5384,157.6776,157.0707,157.2498,5353.0
2023-05-08 15:30:00,157.93,158.51,157.93,158.19,17756.0,157.1304,157.7075,157.1304,157.3891,17756.0
2023-05-09 09:30:00,157.07,157.07,156.46,156.65,2473.0,156.2748,156.2748,155.6679,155.8569,2473.0
2023-05-09 10:00:00,156.6,158.71,156.6,158.71,3340.0,155.8072,157.9065,155.8072,157.9065,3340.0
2023-05-09 10:30:00,158.72,158.82,158.47,158.73,3155.0,157.9164,158.0159,157.6677,157.9264,3155.0
2023-05-09 11:00:00,158.94,158.94,158.52,158.63,2228.0,158.1353,158.1353,157.7174,157.8269,2228.0
2023-05-09 11:30:00,158.55,159.01,158.54,159.0,2500.0,157.7473,158.205,157.7373,158.195,2500.0
2023-05-09 12:00:00,159.01,159.01,158.3,158.37,3106.0,158.205,158.205,157.4986,157.5682,3106.0
2023-05-09 12:30:00,158.49,158.52,157.87,157.94,3929.0,157.6876,157.7174,157.0707,157.1404,3929.0
2023-05-09 13:00:00,158.05,158.14,157.83,157.99,2912.0,157.2498,157.3394,157.0309,157.1901,2912.0
2023-05-09 13:30:00,158.0,158.51,157.99,158.51,2686.0,157.2001,157.7075,157.1901,157.7075,2686.0
2023-05-09 14:00:00,158.56,158.56,157.96,157.96,3613.0,157.7572,157.7572,157.1603,157.1603,3613.0
2023-05-09 14:30:00,157.98,157.98,157.32,157.39,3691.0,157.1802,157.1802,156.5235,156.5932,3691.0
2023-05-09 15:00:00,157.38,158.08,157.38,158.08,5719.0,156.5832,157.2797,156.5832,157.2797,5719.0
2023-05-09 15:30:00,158.06,158.07,157.1,157.23,28736.0,157.2598,157.2697,156.3046,156.434,28736.0
2023-05-10 09:30:00,158.82,159.87,157.52,158.24,6726.0,158.0159,159.0606,156.7225,157.4389,6726.0
2023-05-10 10:00:00,158.66,158.87,157.24,157.25,14068.0,157.8567,158.0657,156.4439,156.4539,14068.0
2023-05-10 10:30:00,157.33,157.33,155.82,157.23,4527.0,156.5335,156.5335,155.0311,156.434,4527.0
2023-05-10 11:00:00,157.27,157.27,156.7,157.2,2302.0,156.4738,156.4738,155.9067,156.4041,2302.0
2023-05-10 11:30:00,157.05,157.6,157.05,157.38,8046.0,156.2549,156.8021,156.2549,156.5832,8046.0
2023-05-10 12:00:00,157.42,157.64,156.52,156.53,8931.0,156.623,156.8419,155.7276,155.7375,8931.0
2023-05-10 12:30:00,156.5,156.5,156.02,156.39,14255.0,155.7077,155.7077,155.2301,155.5982,14255.0
2023-05-10 13:00:00,156.45,156.45,155.45,155.48,3508.0,155.6579,155.6579,154.663,154.6928,3508.0
2023-05-10 13:30:00,155.49,155.76,155.33,155.76,3604.0,154.7028,154.9714,154.5436,154.9714,3604.0
2023-05-10 14:00:00,155.86,156.66,155.86,156.66,5872.0,155.0709,155.8669,155.0709,155.8669,5872.0
2023-05-10 14:30:00,156.68,157.31,156.68,157.1,6907.0,155.8868,156.5136,155.8868,156.3046,6907.0
2023-05-10 15:00:00,156.93,157.94,156.91,157.63,7557.0,156.1355,157.1404,156.1156,156.8319,7557.0
2023-05-10 15:30:00,157.63,157.96,156.89,157.01,18896.0,156.8319,157.1603,156.0957,156.2151,18896.0
2023-05-11 09:30:00,156.17,156.17,152.6,155.55,18071.0,155.3793,155.3793,151.8274,154.7625,18071.0
2023-05-11 10:00:00,155.41,156.65,155.4,156.61,6044.0,154.6232,155.8569,154.6132,155.8171,6044.0
2023-05-11 10:30:00,156.59,156.6,156.17,156.43,1324.0,155.7972,155.8072,155.3793,155.638,1324.0
2023-05-11 11:00:00,156.5,156.53,155.35,155.57,4346.0,155.7077,155.7375,154.5635,154.7824,4346.0
2023-05-11 11:30:00,156.07,156.07,156.07,156.07,100.0,155.2798,155.2798,155.2798,155.2798,100.0
2023-05-11 12:00:00,156.32,156.7,156.18,156.37,2542.0,155.5286,155.9067,155.3893,155.5783,2542.0
2023-05-11 12:30:00,156.53,156.56,156.33,156.56,300.0,155.7375,155.7674,155.5385,155.7674,300.0
2023-05-11 13:00:00,156.56,156.65,156.38,156.51,2799.0,155.7674,155.8569,155.5883,155.7176,2799.0
2023-05-11 13:30:00,156.55,156.55,156.06,156.47,2582.0,155.7574,155.7574,155.2699,155.6778,2582.0
2023-05-11 14:00:00,156.46,156.59,156.26,156.59,2597.0,155.6679,155.7972,155.4689,155.7972,2597.0
2023-05-11 14:30:00,156.55,157.05,156.54,157.05,3421.0,155.7574,156.2549,155.7475,156.2549,3421.0
2023-05-11 15:00:00,157.05,157.15,156.6,156.71,3500.0,156.2549,156.3544,155.8072,155.9166,3500.0
2023-05-11 15:30:00,156.81,156.97,156.5,156.82,17703.0,156.0161,156.1753,155.7077,156.026,17703.0
2023-05-12 09:30:00,158.01,159.46,157.27,159.46,5285.0,157.21,158.6527,156.4738,158.6527,5285.0
2023-05-12 10:00:00,158.84,159.4,158.0,158.2,8035.0,158.0358,158.593,157.2001,157.3991,8035.0
2023-05-12 10:30:00,158.05,158.16,156.22,156.87,23204.0,157.2498,157.3593,155.4291,156.0758,23204.0
2023-05-12 11:00:00,156.77,157.07,156.49,156.75,4405.0,155.9763,156.2748,155.6977,155.9564,4405.0
2023-05-12 11:30:00,156.72,157.75,156.68,157.56,4473.0,155.9266,156.9513,155.8868,156.7623,4473.0
2023-05-12 12:00:00,157.67,157.67,156.34,156.34,3522.0,156.8717,156.8717,155.5485,155.5485,3522.0
2023-05-12 12:30:00,156.34,156.55,155.78,156.0,14026.0,155.5485,155.7574,154.9913,155.2102,14026.0
2023-05-12 13:00:00,156.02,156.77,156.01,156.73,1859.0,155.2301,155.9763,155.2201,155.9365,1859.0
2023-05-12 13:30:00,156.95,156.95,155.75,155.89,3000.0,156.1554,156.1554,154.9615,155.1008,3000.0
2023-05-12 14:00:00,155.95,156.52,155.91,156.52,2100.0,155.1605,155.7276,155.1207,155.7276,2100.0
2023-05-12 14:30:00,156.39,156.7,156.19,156.7,4008.0,155.5982,155.9067,155.3992,155.9067,4008.0
2023-05-12 15:00:00,156.68,156.85,156.32,156.85,4196.0,155.8868,156.0559,155.5286,156.0559,4196.0
2023-05-12 15:30:00,157.01,157.75,156.83,157.32,17684.0,156.2151,156.9513,156.036,156.5235,17684.0
2023-05-15 09:30:00,157.96,158.7,156.98,157.97,9528.0,157.1603,157.8965,156.1852,157.1702,9528.0
2023-05-15 10:00:00,157.87,158.07,157.4,158.04,6049.0,157.0707,157.2697,156.6031,157.2399,6049.0
2023-05-15 10:30:00,158.18,158.65,158.17,158.42,600.0,157.3792,157.8468,157.3692,157.6179,600.0
2023-05-15 11:00:00,158.53,158.77,158.41,158.77,1941.0,157.7274,157.9662,157.608,157.9662,1941.0
2023-05-15 11:30:00,158.77,158.77,157.9,157.9,4181.0,157.9662,157.9662,157.1006,157.1006,4181.0
2023-05-15 12:00:00,158.16,158.22,157.86,158.06,4090.0,157.3593,157.419,157.0608,157.2598,4090.0
2023-05-15 12:30:00,158.14,158.83,158.13,158.83,1671.0,157.3394,158.0259,157.3294,158.0259,1671.0
2023-05-15 13:00:00,158.94,159.04,158.81,158.81,1700.0,158.1353,158.2348,158.006,158.006,1700.0
2023-05-15 13:30:00,158.76,159.01,158.51,158.98,1720.0,157.9562,158.205,157.7075,158.1751,1720.0
2023-05-15 14:00:00,158.92,158.97,158.64,158.7,1569.0,158.1154,158.1652,157.8368,157.8965,1569.0
2023-05-15 14:30:00,158.66,158.91,158.55,158.69,2434.0,157.8567,158.1055,157.7473,157.8866,2434.0
2023-05-15 15:00:00,158.82,159.02,158.47,158.64,4146.0,158.0159,158.2149,157.6677,157.8368,4146.0
2023-05-15 15:30:00,158.64,158.95,158.59,158.94,12502.0,157.8368,158.1453,157.7871,158.1353,12502.0
2023-05-16 09:30:00,157.02,157.5,155.43,155.97,15964.0,156.225,156.7026,154.6431,155.1804,15964.0
2023-05-16 10:00:00,155.74,156.66,155.54,156.62,5134.0,154.9515,155.8669,154.7525,155.8271,5134.0
2023-05-16 10:30:00,156.27,156.62,156.26,156.29,5564.0,155.4788,155.8271,155.4689,155.4987,5564.0
2023-05-16 11:00:00,156.25,156.84,156.11,156.84,2306.0,155.4589,156.0459,155.3196,156.0459,2306.0
2023-05-16 11:30:00,156.84,157.71,156.79,157.32,7366.0,156.0459,156.9115,155.9962,156.5235,7366.0
2023-05-16 12:00:00,157.15,157.27,156.6,156.74,5250.0,156.3544,156.4738,155.8072,155.9465,5250.0
2023-05-16 12:30:00,156.91,157.06,156.29,156.29,3520.0,156.1156,156.2648,155.4987,155.4987,3520.0
2023-05-16 13:00:00,156.28,156.47,155.87,155.87,14553.0,155.4888,155.6778,155.0809,155.0809,14553.0
2023-05-16 13:30:00,155.85,155.85,155.2,155.56,4523.0,155.061,155.061,154.4143,154.7724,4523.0
2023-05-16 14:00:00,155.63,155.79,155.16,155.79,12936.0,154.8421,155.0013,154.3745,155.0013,12936.0
2023-05-16 14:30:00,155.67,156.01,155.59,155.78,10830.0,154.8819,155.2201,154.8023,154.9913,10830.0
2023-05-16 15:00:00,155.76,156.0,155.69,155.99,7258.0,154.9714,155.2102,154.9018,155.2003,7258.0
2023-05-16 15:30:00,155.95,156.24,155.17,155.19,47747.0,155.1605,155.449,154.3844,154.4043,47747.0
2023-05-17 09:30:00,155.89,156.67,155.6,156.45,4817.0,155.1008,155.8768,154.8122,155.6579,4817.0
2023-05-17 10:00:00,156.49,156.88,156.48,156.84,1125.0,155.6977,156.0857,155.6878,156.0459,1125.0
2023-05-17 10:30:00,156.92,156.92,156.31,156.56,8846.0,156.1255,156.1255,155.5186,155.7674,8846.0
2023-05-17 11:00:00,156.73,156.89,156.25,156.62,4748.0,155.9365,156.0957,155.4589,155.8271,4748.0
2023-05-17 11:30:00,156.66,157.14,156.56,156.85,3909.0,155.8669,156.3444,155.7674,156.0559,3909.0
2023-05-17 12:00:00,156.86,157.04,156.58,156.72,7075.0,156.0658,156.2449,155.7873,155.9266,7075.0
2023-05-17 12:30:00,156.76,157.26,156.59,157.04,5909.0,155.9664,156.4638,155.7972,156.2449,5909.0
2023-05-17 13:00:00,157.22,158.25,157.21,158.02,5475.0,156.424,157.4488,156.4141,157.22,5475.0
2023-05-17 13:30:00,157.97,158.54,157.97,158.26,3089.0,157.1702,157.7373,157.1702,157.4588,3089.0
2023-05-17 14:00:00,158.4,158.4,157.91,158.19,4536.0,157.598,157.598,157.1105,157.3891,4536.0
2023-05-17 14:30:00,158.23,158.26,158.03,158.12,3008.0,157.4289,157.4588,157.2299,157.3195,3008.0
2023-05-17 15:00:00,157.98,158.78,157.93,158.36,6437.0,157.1802,157.9761,157.1304,157.5583,6437.0
2023-05-17 15:30:00,158.42,159.64,158.42,159.13,45300.0,157.6179,158.8318,157.6179,158.3244,45300.0
2023-05-18 09:30:00,158.42,158.87,157.7,158.15,8156.0,157.6179,158.0657,156.9016,157.3493,8156.0
2023-05-18 10:00:00,158.15,159.6,158.15,159.6,6736.0,157.3493,158.792,157.3493,158.792,6736.0
2023-05-18 10:30:00,159.67,160.01,159.37,159.94,4160.0,158.8616,159.1999,158.5631,159.1303,4160.0
2023-05-18 11:00:00,159.98,160.18,159.59,160.0,13004.0,159.1701,159.369,158.782,159.1899,13004.0
2023-05-18 11:30:00,159.83,159.83,159.29,159.29,2522.0,159.0208,159.0208,158.4835,158.4835,2522.0
2023-05-18 12:00:00,159.06,159.11,158.62,158.7,3298.0,158.2547,158.3045,157.8169,157.8965,3298.0
2023-05-18 12:30:00,158.72,158.95,158.57,158.9,2329.0,157.9164,158.1453,157.7672,158.0955,2329.0
2023-05-18 13:00:00,159.08,159.47,159.08,159.15,3904.0,158.2746,158.6626,158.2746,158.3443,3904.0
2023-05-18 13:30:00,159.08,159.47,159.08,159.19,3101.0,158.2746,158.6626,158.2746,158.384,3101.0
2023-05-18 14:00:00,159.19,159.76,159.14,159.76,3347.0,158.384,158.9512,158.3343,158.9512,3347.0
2023-05-18 14:30:00,159.78,159.87,159.43,159.73,6167.0,158.9711,159.0606,158.6228,158.9213,6167.0
2023-05-18 15:00:00,159.77,160.81,159.77,160.8,11592.0,158.9611,159.9958,158.9611,159.9859,11592.0
2023-05-18 15:30:00,160.81,161.31,160.54,160.83,54412.0,159.9958,160.4933,159.7272,160.0157,54412.0
2023-05-19 09:30:00,160.68,162.33,160.31,160.42,23122.0,159.8665,161.5082,159.4984,159.6078,23122.0
2023-05-19 10:00:00,160.36,161.68,159.54,159.54,20876.0,159.5481,160.8614,158.7323,158.7323,20876.0
2023-05-19 10:30:00,159.41,159.91,159.05,159.05,8783.0,158.6029,159.1004,158.2448,158.2448,8783.0
2023-05-19 11:00:00,159.04,159.05,157.86,158.06,12874.0,158.2348,158.2448,157.0608,157.2598,12874.0
2023-05-19 11:30:00,158.0,158.34,157.36,158.34,8237.0,157.2001,157.5384,156.5633,157.5384,8237.0
2023-05-19 12:00:00,158.25,158.36,157.89,157.92,12241.0,157.4488,157.5583,157.0906,157.1205,12241.0
2023-05-19 12:30:00,157.85,159.04,157.67,158.84,4770.0,157.0508,158.2348,156.8717,158.0358,4770.0
2023-05-19 13:00:00,158.72,158.94,158.62,158.7,1903.0,157.9164,158.1353,157.8169,157.8965,1903.0
2023-05-19 13:30:00,158.82,158.82,158.23,158.23,7887.0,158.0159,158.0159,157.4289,157.4289,7887.0
2023-05-19 14:00:00,158.06,158.06,157.62,157.8,3786.0,157.2598,157.2598,156.822,157.0011,3786.0
2023-05-19 14:30:00,157.73,158.78,157.73,158.54,4287.0,156.9314,157.9761,156.9314,157.7373,4287.0
2023-05-19 15:00:00,158.82,158.82,157.84,157.84,13473.0,158.0159,158.0159,157.0409,157.0409,13473.0
2023-05-19 15:30:00,157.87,159.37,157.86,159.14,48779.0,157.0707,158.5631,157.0608,158.3343,48779.0
2023-05-22 09:30:00,158.71,161.09,158.58,158.63,9246.0,157.9065,160.2744,157.7771,157.8269,9246.0
2023-05-22 10:00:00,158.56,159.65,157.99,159.53,3635.0,157.7572,158.8417,157.1901,158.7223,3635.0
2023-05-22 10:30:00,159.4,159.64,158.85,158.93,1750.0,158.593,158.8318,158.0458,158.1254,1750.0
2023-05-22 11:00:00,159.49,159.97,159.39,159.79,2150.0,158.6825,159.1601,158.583,158.981,2150.0
2023-05-22 11:30:00,159.82,159.84,159.57,159.73,3683.0,159.0109,159.0308,158.7621,158.9213,3683.0
2023-05-22 12:00:00,159.98,159.98,159.58,159.63,4887.0,159.1701,159.1701,158.7721,158.8218,4887.0
2023-05-22 12:30:00,159.5,159.5,158.39,158.55,3698.0,158.6925,158.6925,157.5881,157.7473,3698.0
2023-05-22 13:00:00,158.75,159.72,158.59,158.77,11060.0,157.9463,158.9114,157.7871,157.9662,11060.0
2023-05-22 13:30:00,158.72,159.26,158.58,159.03,7939.0,157.9164,158.4537,157.7771,158.2249,7939.0
2023-05-22 14:00:00,158.9,159.41,158.9,159.31,4802.0,158.0955,158.6029,158.0955,158.5034,4802.0
2023-05-22 14:30:00,159.39,159.75,159.15,159.59,4526.0,158.583,158.9412,158.3443,158.782,4526.0
2023-05-22 15:00:00,159.68,159.76,159.52,159.76,4050.0,158.8716,158.9512,158.7124,158.9512,4050.0
2023-05-22 15:30:00,159.84,159.89,158.58,158.93,25528.0,159.0308,159.0805,157.7771,158.1254,25528.0
2023-05-23 09:30:00,157.61,158.81,156.68,158.06,6235.0,156.812,158.006,155.8868,157.2598,6235.0
2023-05-23 10:00:00,157.85,160.6,157.85,160.6,6877.0,157.0508,159.7869,157.0508,159.7869,6877.0
2023-05-23 10:30:00,160.36,161.54,160.24,160.56,12317.0,159.5481,160.7222,159.4287,159.7471,12317.0
2023-05-23 11:00:00,160.56,161.97,160.55,161.97,4631.0,159.7471,161.15,159.7372,161.15,4631.0
2023-05-23 11:30:00,161.99,162.7,161.48,161.85,11500.0,161.1699,161.8763,160.6625,161.0306,11500.0
2023-05-23 12:00:00,161.64,161.86,160.91,161.55,8031.0,160.8216,161.0405,160.0953,160.7321,8031.0
2023-05-23 12:30:00,161.51,161.71,160.15,160.2,9086.0,160.6923,160.8913,159.3392,159.3889,9086.0
2023-05-23 13:00:00,160.42,160.48,160.02,160.05,2633.0,159.6078,159.6675,159.2098,159.2397,2633.0
2023-05-23 13:30:00,159.91,160.12,159.73,159.99,2689.0,159.1004,159.3093,158.9213,159.18,2689.0
2023-05-23 14:00:00,160.12,160.16,158.31,158.44,5297.0,159.3093,159.3491,157.5085,157.6378,5297.0
2023-05-23 14:30:00,158.52,159.09,158.51,159.06,2614.0,157.7174,158.2846,157.7075,158.2547,2614.0
2023-05-23 15:00:00,159.12,159.12,158.51,158.89,6628.0,158.3144,158.3144,157.7075,158.0856,6628.0
2023-05-23 15:30:00,158.9,158.9,158.16,158.47,32594.0,158.0955,158.0955,157.3593,157.6677,32594.0
2023-05-24 09:30:00,158.1,158.1,153.98,154.35,18927.0,157.2996,157.2996,153.2004,153.5686,18927.0
2023-05-24 10:00:00,154.35,154.83,152.88,153.26,20744.0,153.5686,154.0461,152.106,152.4841,20744.0
2023-05-24 10:30:00,153.41,154.85,153.41,154.45,15593.0,152.6333,154.066,152.6333,153.668,15593.0
2023-05-24 11:00:00,154.24,154.54,153.75,154.4,4357.0,153.4591,153.7576,152.9716,153.6183,4357.0
2023-05-24 11:30:00,154.45,154.86,154.17,154.86,6013.0,153.668,154.076,153.3895,154.076,6013.0
2023-05-24 12:00:00,154.85,155.06,154.19,154.33,5749.0,154.066,154.275,153.4094,153.5487,5749.0
2023-05-24 12:30:00,154.34,154.87,154.34,154.56,2607.0,153.5586,154.0859,153.5586,153.7775,2607.0
2023-05-24 13:00:00,154.37,154.38,153.8,153.86,3121.0,153.5885,153.5984,153.0213,153.081,3121.0
2023-05-24 13:30:00,154.08,154.35,154.0,154.34,5211.0,153.2999,153.5686,153.2203,153.5586,5211.0
2023-05-24 14:00:00,154.43,154.82,153.38,153.6,9552.0,153.6481,154.0362,152.6035,152.8224,9552.0
2023-05-24 14:30:00,153.65,154.15,153.54,153.93,9285.0,152.8721,153.3696,152.7627,153.1507,9285.0
2023-05-24 15:00:00,153.82,154.22,153.45,153.95,11574.0,153.0412,153.4392,152.6731,153.1706,11574.0
2023-05-24 15:30:00,153.9,154.12,153.44,153.69,52045.0,153.1208,153.3397,152.6632,152.9119,52045.0
2023-05-25 09:30:00,153.49,154.74,152.83,154.24,19558.0,152.7129,153.9566,152.0562,153.4591,19558.0
2023-05-25 10:00:00,154.31,154.65,152.32,153.33,19884.0,153.5288,153.867,151.5488,152.5537,19884.0
2023-05-25 10:30:00,153.57,153.92,152.82,152.88,8935.0,152.7925,153.1407,152.0463,152.106,8935.0
2023-05-25 11:00:00,153.03,153.74,153.03,153.25,4672.0,152.2552,152.9616,152.2552,152.4741,4672.0
2023-05-25 11:30:00,153.26,153.82,152.9,153.73,4264.0,152.4841,153.0412,152.1259,152.9517,4264.0
2023-05-25 12:00:00,153.89,154.2,153.79,153.79,5322.0,153.1109,153.4193,153.0114,153.0114,5322.0
2023-05-25 12:30:00,153.87,154.77,153.84,154.05,6168.0,153.091,153.9864,153.0611,153.2701,6168.0
2023-05-25 13:00:00,154.1,154.86,154.01,154.59,12556.0,153.3198,154.076,153.2303,153.8073,12556.0
2023-05-25 13:30:00,154.56,154.77,154.52,154.61,4201.0,153.7775,153.9864,153.7377,153.8272,4201.0
2023-05-25 14:00:00,154.79,155.28,154.64,154.73,7430.0,154.0063,154.4938,153.8571,153.9466,7430.0
2023-05-25 14:30:00,154.73,154.73,153.77,154.2,16048.0,153.9466,153.9466,152.9915,153.4193,16048.0
2023-05-25 15:00:00,154.15,155.0,154.08,154.88,8940.0,153.3696,154.2153,153.2999,154.0959,8940.0
2023-05-25 15:30:00,154.89,155.66,154.43,154.44,65365.0,154.1058,154.8719,153.6481,153.6581,65365.0
2023-05-26 09:30:00,154.27,156.24,154.21,154.89,31592.0,153.489,155.449,153.4293,154.1058,31592.0
2023-05-26 10:00:00,154.8,155.66,154.8,155.16,17258.0,154.0163,154.8719,154.0163,154.3745,17258.0
2023-05-26 10:30:00,155.37,156.1,155.37,155.72,6241.0,154.5834,155.3097,154.5834,154.9316,6241.0
2023-05-26 11:00:00,155.81,155.99,154.69,154.85,6828.0,155.0212,155.2003,153.9068,154.066,6828.0
2023-05-26 11:30:00,154.96,155.12,154.71,154.95,4031.0,154.1755,154.3347,153.9267,154.1655,4031.0
2023-05-26 12:00:00,154.97,155.53,154.97,155.42,10966.0,154.1854,154.7426,154.1854,154.6331,10966.0
2023-05-26 12:30:00,155.51,155.51,155.0,155.23,6199.0,154.7227,154.7227,154.2153,154.4441,6199.0
2023-05-26 13:00:00,155.42,155.56,155.01,155.03,5001.0,154.6331,154.7724,154.2252,154.2451,5001.0
2023-05-26 13:30:00,155.09,155.59,155.0,155.39,13225.0,154.3048,154.8023,154.2153,154.6033,13225.0
2023-05-26 14:00:00,155.38,155.96,155.2,155.76,11741.0,154.5933,155.1704,154.4143,154.9714,11741.0
2023-05-26 14:30:00,155.65,156.26,155.41,155.69,9635.0,154.862,155.4689,154.6232,154.9018,9635.0
2023-05-26 15:00:00,156.01,156.29,155.78,155.96,10420.0,155.2201,155.4987,154.9913,155.1704,10420.0
2023-05-26 15:30:00,155.95,156.32,155.35,155.58,67399.0,155.1605,155.5286,154.5635,154.7923,67399.0
2023-05-30 09:30:00,155.57,156.41,153.14,154.17,19227.0,154.7824,155.6181,152.3647,153.3895,19227.0
2023-05-30 10:00:00,153.83,153.94,152.22,152.31,10060.0,153.0512,153.1606,151.4493,151.5389,10060.0
2023-05-30 10:30:00,152.4,152.62,151.9,152.41,21408.0,151.6284,151.8473,151.131,151.6384,21408.0
2023-05-30 11:00:00,152.32,152.59,151.4,151.61,8122.0,151.5488,151.8175,150.6335,150.8424,8122.0
2023-05-30 11:30:00,151.76,153.79,151.71,153.79,4395.0,150.9917,153.0114,150.9419,153.0114,4395.0
2023-05-30 12:00:00,153.92,154.01,153.55,153.87,3500.0,153.1407,153.2303,152.7726,153.091,3500.0
2023-05-30 12:30:00,153.85,153.99,153.55,153.67,3050.0,153.0711,153.2104,152.7726,152.892,3050.0
2023-05-30 13:00:00,153.68,153.71,153.13,153.13,3658.0,152.9019,152.9318,152.3547,152.3547,3658.0
2023-05-30 13:30:00,153.06,153.74,152.99,153.31,3324.0,152.2851,152.9616,152.2154,152.5338,3324.0
2023-05-30 14:00:00,153.26,154.0,153.21,154.0,3308.0,152.4841,153.2203,152.4343,153.2203,3308.0
2023-05-30 14:30:00,154.09,154.4,154.02,154.23,5151.0,153.3099,153.6183,153.2402,153.4492,5151.0
2023-05-30 15:00:00,154.22,154.55,154.05,154.17,19051.0,153.4392,153.7675,153.2701,153.3895,19051.0
2023-05-30 15:30:00,154.16,154.45,153.53,153.65,28304.0,153.3795,153.668,152.7527,152.8721,28304.0
2023-05-31 09:30:00,153.69,153.69,151.83,152.73,8961.0,152.9119,152.9119,151.0613,151.9568,8961.0
2023-05-31 10:00:00,152.7,152.7,151.76,152.1,5947.0,151.9269,151.9269,150.9917,151.3299,5947.0
2023-05-31 10:30:00,151.86,152.29,151.66,152.04,15288.0,151.0912,151.519,150.8922,151.2702,15288.0
2023-05-31 11:00:00,152.29,152.64,151.67,151.82,11186.0,151.519,151.8672,150.9021,151.0514,11186.0
2023-05-31 11:30:00,151.72,152.01,151.5,151.89,5425.0,150.9519,151.2404,150.733,151.121,5425.0
2023-05-31 12:00:00,151.94,152.32,151.94,152.19,2730.0,151.1708,151.5488,151.1708,151.4195,2730.0
2023-05-31 12:30:00,151.96,152.71,151.93,152.22,9040.0,151.1907,151.9369,151.1608,151.4493,9040.0
2023-05-31 13:00:00,152.21,152.21,151.64,151.81,5762.0,151.4394,151.4394,150.8723,151.0414,5762.0
2023-05-31 13:30:00,152.19,152.19,151.72,151.72,3500.0,151.4195,151.4195,150.9519,150.9519,3500.0
2023-05-31 14:00:00,151.71,151.75,150.67,150.89,12162.0,150.9419,150.9817,149.9072,150.1261,12162.0
2023-05-31 14:30:00,150.9,151.22,149.92,149.92,16697.0,150.136,150.4544,149.161,149.161,16697.0
2023-05-31 15:00:00,149.87,150.32,149.83,149.91,21142.0,149.1112,149.559,149.0714,149.151,21142.0
2023-05-31 15:30:00,149.8,151.11,149.77,150.68,42518.0,149.0416,150.345,149.0117,149.9171,42518.0
2023-06-01 09:30:00,150.32,151.28,149.3,151.28,7153.0,149.559,150.5141,148.5441,150.5141,7153.0
2023-06-01 10:00:00,151.47,152.0,151.18,151.37,8899.0,150.7031,151.2305,150.4146,150.6036,8899.0
2023-06-01 10:30:00,151.25,152.82,151.25,152.7,5600.0,150.4842,152.0463,150.4842,151.9269,5600.0
2023-06-01 11:00:00,152.75,153.13,152.65,152.94,5164.0,151.9767,152.3547,151.8772,152.1657,5164.0
2023-06-01 11:30:00,152.97,153.1,152.67,152.83,8271.0,152.1955,152.3249,151.8971,152.0562,8271.0
2023-06-01 12:00:00,153.05,153.05,152.77,153.03,2837.0,152.2751,152.2751,151.9966,152.2552,2837.0
2023-06-01 12:30:00,153.01,153.04,152.12,152.12,6962.0,152.2353,152.2652,151.3498,151.3498,6962.0
2023-06-01 13:00:00,152.31,152.75,152.12,152.63,4815.0,151.5389,151.9767,151.3498,151.8573,4815.0
2023-06-01 13:30:00,152.75,153.16,152.63,153.16,7107.0,151.9767,152.3846,151.8573,152.3846,7107.0
2023-06-01 14:00:00,153.27,153.72,153.12,153.53,5326.0,152.494,152.9417,152.3448,152.7527,5326.0
2023-06-01 14:30:00,153.62,154.1,153.48,154.01,6932.0,152.8422,153.3198,152.703,153.2303,6932.0
2023-06-01 15:00:00,154.19,154.52,153.25,153.27,18724.0,153.4094,153.7377,152.4741,152.494,18724.0
2023-06-01 15:30:00,153.39,153.39,152.65,153.17,31343.0,152.6134,152.6134,151.8772,152.3945,31343.0
2023-06-02 09:30:00,153.81,157.47,153.69,155.88,16245.0,153.0313,156.6728,152.9119,155.0908,16245.0
2023-06-02 10:00:00,155.72,156.91,155.72,156.81,5754.0,154.9316,156.1156,154.9316,156.0161,5754.0
2023-06-02 10:30:00,156.85,157.27,156.68,156.88,5709.0,156.0559,156.4738,155.8868,156.0857,5709.0
2023-06-02 11:00:00,157.06,157.68,156.59,156.61,9569.0,156.2648,156.8817,155.7972,155.8171,9569.0
2023-06-02 11:30:00,156.72,156.94,155.73,155.99,15944.0,155.9266,156.1454,154.9416,155.2003,15944.0
2023-06-02 12:00:00,155.94,157.56,155.94,157.44,23565.0,155.1505,156.7623,155.1505,156.6429,23565.0
2023-06-02 12:30:00,157.45,159.21,156.98,159.11,48368.0,156.6529,158.4039,156.1852,158.3045,48368.0
2023-06-02 13:00:00,159.08,159.5,158.57,159.31,7347.0,158.2746,158.6925,157.7672,158.5034,7347.0
2023-06-02 13:30:00,159.31,159.89,159.01,159.82,12883.0,158.5034,159.0805,158.205,159.0109,12883.0
2023-06-02 14:00:00,159.73,160.36,159.73,160.04,7833.0,158.9213,159.5481,158.9213,159.2297,7833.0
2023-06-02 14:30:00,160.09,160.47,159.53,159.86,18648.0,159.2795,159.6576,158.7223,159.0507,18648.0
2023-06-02 15:00:00,159.94,160.11,159.2,159.23,12360.0,159.1303,159.2994,158.394,158.4238,12360.0
2023-06-02 15:30:00,159.32,160.63,158.85,159.95,86077.0,158.5134,159.8168,158.0458,159.1402,86077.0
2023-06-05 09:30:00,157.92,158.5,153.61,154.79,13872.0,157.1205,157.6975,152.8323,154.0063,13872.0
2023-06-05 10:00:00,154.67,155.97,154.44,155.45,6283.0,153.8869,155.1804,153.6581,154.663,6283.0
2023-06-05 10:30:00,155.46,156.9,155.46,156.55,7243.0,154.6729,156.1056,154.6729,155.7574,7243.0
2023-06-05 11:00:00,156.56,157.53,156.56,157.53,5909.0,155.7674,156.7325,155.7674,156.7325,5909.0
2023-06-05 11:30:00,157.37,157.69,157.06,157.22,4200.0,156.5733,156.8916,156.2648,156.424,4200.0
2023-06-05 12:00:00,157.36,157.36,156.7,156.92,4005.0,156.5633,156.5633,155.9067,156.1255,4005.0
2023-06-05 12:30:00,156.89,157.05,156.66,157.05,4303.0,156.0957,156.2549,155.8669,156.2549,4303.0
2023-06-05 13:00:00,157.06,157.07,156.54,156.59,5161.0,156.2648,156.2748,155.7475,155.7972,5161.0
2023-06-05 13:30:00,156.61,156.8,156.33,156.8,4191.0,155.8171,156.0061,155.5385,156.0061,4191.0
2023-06-05 14:00:00,156.68,157.29,156.27,157.29,9796.0,155.8868,156.4937,155.4788,156.4937,9796.0
2023-06-05 14:30:00,157.28,157.37,156.74,156.99,11104.0,156.4837,156.5733,155.9465,156.1952,11104.0
2023-06-05 15:00:00,157.01,157.36,156.78,157.36,8711.0,156.2151,156.5633,155.9863,156.5633,8711.0
2023-06-05 15:30:00,157.4,157.87,156.9,156.9,49475.0,156.6031,157.0707,156.1056,156.1056,49475.0
2023-06-06 09:30:00,156.98,159.1,156.51,158.39,2960.0,156.1852,158.2945,155.7176,157.5881,2960.0
2023-06-06 10:00:00,158.79,160.14,158.76,159.37,5900.0,157.9861,159.3292,157.9562,158.5631,5900.0
2023-06-06 10:30:00,159.51,160.24,158.99,160.07,6795.0,158.7024,159.4287,158.1851,159.2596,6795.0
2023-06-06 11:00:00,160.22,160.74,159.8,160.61,11035.0,159.4088,159.9262,158.991,159.7969,11035.0
2023-06-06 11:30:00,160.7,161.38,160.36,161.09,10595.0,159.8864,160.563,159.5481,160.2744,10595.0
2023-06-06 12:00:00,161.15,161.36,160.86,160.89,5121.0,160.3341,160.5431,160.0456,160.0754,5121.0
2023-06-06 12:30:00,160.91,160.91,160.1,160.1,4394.0,160.0953,160.0953,159.2894,159.2894,4394.0
2023-06-06 13:00:00,160.11,160.67,159.51,159.93,12887.0,159.2994,159.8566,158.7024,159.1203,12887.0
2023-06-06 13:30:00,159.85,160.0,159.22,160.0,7433.0,159.0407,159.1899,158.4139,159.1899,7433.0
2023-06-06 14:00:00,159.85,160.42,159.4,160.27,4390.0,159.0407,159.6078,158.593,159.4586,4390.0
2023-06-06 14:30:00,160.31,160.43,160.08,160.08,17045.0,159.4984,159.6178,159.2695,159.2695,17045.0
2023-06-06 15:00:00,160.19,160.78,160.19,160.6,7794.0,159.379,159.966,159.379,159.7869,7794.0
2023-06-06 15:30:00,160.63,160.72,160.0,160.63,41488.0,159.8168,159.9063,159.1899,159.8168,41488.0
2023-06-07 09:30:00,161.41,162.96,160.79,162.96,11106.0,160.5928,162.135,159.9759,162.135,11106.0
2023-06-07 10:00:00,162.84,163.42,162.6,163.02,12147.0,162.0156,162.5926,161.7768,162.1947,12147.0
2023-06-07 10:30:00,163.36,163.63,162.88,163.56,5072.0,162.5329,162.8016,162.0554,162.7319,5072.0
2023-06-07 11:00:00,163.86,164.29,163.76,164.15,3544.0,163.0304,163.4582,162.9309,163.3189,3544.0
2023-06-07 11:30:00,164.55,164.79,164.22,164.56,8634.0,163.7169,163.9557,163.3886,163.7269,8634.0
2023-06-07 12:00:00,164.55,164.55,164.09,164.4,3178.0,163.7169,163.7169,163.2592,163.5677,3178.0
2023-06-07 12:30:00,164.33,164.61,163.94,164.05,7025.0,163.498,163.7766,163.11,163.2194,7025.0
2023-06-07 13:00:00,164.04,164.15,163.73,164.15,9719.0,163.2095,163.3189,162.9011,163.3189,9719.0
2023-06-07 13:30:00,164.15,164.2,163.78,163.89,12959.0,163.3189,163.3687,162.9508,163.0603,12959.0
2023-06-07 14:00:00,164.04,164.49,164.04,164.27,3127.0,163.2095,163.6572,163.2095,163.4383,3127.0
2023-06-07 14:30:00,164.26,164.52,164.1,164.5,5469.0,163.4284,163.6871,163.2692,163.6672,5469.0
2023-06-07 15:00:00,164.52,165.67,164.52,165.34,10959.0,163.6871,164.8312,163.6871,164.5029,10959.0
2023-06-07 15:30:00,165.34,165.62,164.88,165.2,49303.0,164.5029,164.7815,164.0452,164.3636,49303.0
2023-06-08 09:30:00,164.31,164.31,162.11,163.06,9315.0,163.4781,163.4781,161.2893,162.2345,9315.0
2023-06-08 10:00:00,163.3,164.27,162.95,163.41,13489.0,162.4732,163.4383,162.125,162.5827,13489.0
2023-06-08 10:30:00,163.59,163.99,162.92,163.06,23171.0,162.7618,163.1597,162.0952,162.2345,23171.0
2023-06-08 11:00:00,162.87,162.87,161.98,162.48,6802.0,162.0454,162.0454,161.1599,161.6574,6802.0
2023-06-08 11:30:00,162.81,162.93,162.35,162.35,3913.0,161.9857,162.1051,161.5281,161.5281,3913.0
2023-06-08 12:00:00,162.26,162.6,161.89,162.25,7965.0,161.4385,161.7768,161.0704,161.4286,7965.0
2023-06-08 12:30:00,162.29,162.48,161.89,162.48,3116.0,161.4684,161.6574,161.0704,161.6574,3116.0
2023-06-08 13:00:00,162.48,162.62,162.13,162.16,2932.0,161.6574,161.7967,161.3092,161.339,2932.0
2023-06-08 13:30:00,162.09,162.3,161.68,161.94,4171.0,161.2694,161.4783,160.8614,161.1201,4171.0
2023-06-08 14:00:00,162.05,162.18,161.91,161.99,2777.0,161.2296,161.3589,161.0903,161.1699,2777.0
2023-06-08 14:30:00,162.08,162.23,161.71,161.71,6356.0,161.2594,161.4087,160.8913,160.8913,6356.0
2023-06-08 15:00:00,161.88,161.99,161.63,161.97,11017.0,161.0604,161.1699,160.8117,161.15,11017.0
2023-06-08 15:30:00,161.91,162.02,160.74,161.25,59399.0,161.0903,161.1997,159.9262,160.4336,59399.0
2023-06-09 09:30:00,161.33,161.66,159.62,159.62,11866.0,160.5132,160.8415,158.8119,158.8119,11866.0
2023-06-09 10:00:00,159.67,161.87,159.35,160.68,20796.0,158.8616,161.0505,158.5432,159.8665,20796.0
2023-06-09 10:30:00,160.24,161.31,159.62,161.15,12593.0,159.4287,160.4933,158.8119,160.3341,12593.0
2023-06-09 11:00:00,161.2,161.22,159.84,159.86,7260.0,160.3839,160.4038,159.0308,159.0507,7260.0
2023-06-09 11:30:00,159.69,160.15,159.49,159.96,6197.0,158.8815,159.3392,158.6825,159.1502,6197.0
2023-06-09 12:00:00,159.84,160.07,159.69,160.03,5433.0,159.0308,159.2596,158.8815,159.2198,5433.0
2023-06-09 12:30:00,160.14,160.16,159.42,159.68,6593.0,159.3292,159.3491,158.6129,158.8716,6593.0
2023-06-09 13:00:00,159.57,159.78,159.03,159.06,6591.0,158.7621,158.9711,158.2249,158.2547,6591.0
2023-06-09 13:30:00,159.22,159.45,158.68,158.71,6063.0,158.4139,158.6427,157.8766,157.9065,6063.0
2023-06-09 14:00:00,158.58,159.38,158.58,159.16,7830.0,157.7771,158.5731,157.7771,158.3542,7830.0
2023-06-09 14:30:00,159.04,159.27,158.29,158.71,11484.0,158.2348,158.4636,157.4886,157.9065,11484.0
2023-06-09 15:00:00,158.72,159.21,158.24,158.68,17997.0,157.9164,158.4039,157.4389,157.8766,17997.0
2023-06-09 15:30:00,158.7,160.26,158.47,159.8,70179.0,157.8965,159.4486,157.6677,158.991,70179.0
2023-06-12 09:30:00,159.65,162.45,159.19,162.45,6218.0,158.8417,161.6275,158.384,161.6275,6218.0
2023-06-12 10:00:00,162.63,163.56,161.84,162.37,16261.0,161.8066,162.7319,161.0206,161.548,16261.0
2023-06-12 10:30:00,162.1,162.39,160.65,162.17,20350.0,161.2793,161.5678,159.8367,161.349,20350.0
2023-06-12 11:00:00,162.14,162.45,161.93,161.95,2015.0,161.3191,161.6275,161.1102,161.1301,2015.0
2023-06-12 11:30:00,162.09,162.21,161.88,161.97,2613.0,161.2694,161.3888,161.0604,161.15,2613.0
2023-06-12 12:00:00,162.14,162.6,162.13,162.27,3168.0,161.3191,161.7768,161.3092,161.4485,3168.0
2023-06-12 12:30:00,162.28,162.49,161.94,162.17,8301.0,161.4584,161.6673,161.1201,161.349,8301.0
2023-06-12 13:00:00,162.21,162.28,162.04,162.09,1600.0,161.3888,161.4584,161.2196,161.2694,1600.0
2023-06-12 13:30:00,162.18,162.42,162.18,162.28,2378.0,161.3589,161.5977,161.3589,161.4584,2378.0
2023-06-12 14:00:00,162.28,162.38,162.06,162.1,4717.0,161.4584,161.5579,161.2395,161.2793,4717.0
2023-06-12 14:30:00,162.09,162.25,161.67,161.76,3937.0,161.2694,161.4286,160.8515,160.941,3937.0
2023-06-12 15:00:00,161.98,162.4,161.93,162.36,3601.0,161.1599,161.5778,161.1102,161.538,3601.0
2023-06-12 15:30:00,162.36,162.62,161.66,161.77,25135.0,161.538,161.7967,160.8415,160.951,25135.0
2023-06-13 09:30:00,162.03,163.86,162.03,163.14,7123.0,161.2097,163.0304,161.2097,162.3141,7123.0
2023-06-13 10:00:00,163.54,164.38,163.4,164.35,23922.0,162.712,163.5478,162.5727,163.5179,23922.0
2023-06-13 10:30:00,164.29,164.57,163.69,163.69,9327.0,163.4582,163.7368,162.8613,162.8613,9327.0
2023-06-13 11:00:00,163.79,163.79,163.04,163.15,14802.0,162.9608,162.9608,162.2146,162.324,14802.0
2023-06-13 11:30:00,163.3,163.48,162.93,163.36,5034.0,162.4732,162.6523,162.1051,162.5329,5034.0
2023-06-13 12:00:00,163.15,163.95,163.12,163.89,6588.0,162.324,163.12,162.2942,163.0603,6588.0
2023-06-13 12:30:00,164.51,164.75,164.43,164.59,3350.0,163.6771,163.9159,163.5975,163.7567,3350.0
2023-06-13 13:00:00,164.48,164.78,164.36,164.78,2065.0,163.6473,163.9457,163.5279,163.9457,2065.0
2023-06-13 13:30:00,164.64,165.32,164.64,165.23,2249.0,163.8065,164.483,163.8065,164.3935,2249.0
2023-06-13 14:00:00,165.21,165.61,165.15,165.52,4226.0,164.3736,164.7715,164.3139,164.682,4226.0
2023-06-13 14:30:00,165.43,166.05,165.41,166.05,8585.0,164.5925,165.2093,164.5726,165.2093,8585.0
2023-06-13 15:00:00,166.06,166.33,166.06,166.33,13695.0,165.2193,165.4879,165.2193,165.4879,13695.0
2023-06-13 15:30:00,166.32,166.4,165.1,165.6,54337.0,165.478,165.5575,164.2641,164.7616,54337.0
2023-06-14 09:30:00,166.62,167.34,165.36,165.69,8054.0,165.7764,166.4928,164.5228,164.8511,8054.0
2023-06-14 10:00:00,166.01,167.88,165.98,167.38,15146.0,165.1695,167.0301,165.1397,166.5326,15146.0
2023-06-14 10:30:00,167.47,169.65,167.47,169.42,17033.0,166.6221,168.7911,166.6221,168.5623,17033.0
2023-06-14 11:00:00,169.41,170.34,168.95,169.97,45280.0,168.5523,169.4776,168.0946,169.1095,45280.0
2023-06-14 11:30:00,170.11,170.55,169.83,170.3,15980.0,169.2488,169.6865,168.9702,169.4378,15980.0
2023-06-14 12:00:00,170.31,170.34,169.78,170.34,16937.0,169.4478,169.4776,168.9204,169.4776,16937.0
2023-06-14 12:30:00,170.21,170.52,170.06,170.16,8999.0,169.3483,169.6567,169.199,169.2985,8999.0
2023-06-14 13:00:00,170.31,170.4,170.02,170.13,10145.0,169.4478,169.5373,169.1592,169.2687,10145.0
2023-06-14 13:30:00,170.19,170.44,170.0,170.05,17577.0,169.3284,169.5771,169.1393,169.1891,17577.0
2023-06-14 14:00:00,169.38,169.83,167.94,168.07,40287.0,168.5225,168.9702,167.0898,167.2191,40287.0
2023-06-14 14:30:00,168.11,169.13,166.39,169.05,20281.0,167.2589,168.2737,165.5476,168.1941,20281.0
2023-06-14 15:00:00,169.13,169.53,167.79,168.06,28995.0,168.2737,168.6717,166.9405,167.2091,28995.0
2023-06-14 15:30:00,167.85,167.98,166.15,167.21,57984.0,167.0002,167.1295,165.3088,166.3634,57984.0
2023-06-15 09:30:00,165.7,169.67,165.05,168.98,16357.0,164.8611,168.811,164.2144,168.1245,16357.0
2023-06-15 10:00:00,169.25,170.13,168.88,168.88,21469.0,168.3931,169.2687,168.025,168.025,21469.0
2023-06-15 10:30:00,168.68,168.68,167.32,167.92,9398.0,167.826,167.826,166.4729,167.0699,9398.0
2023-06-15 11:00:00,168.02,169.09,167.71,168.93,3947.0,167.1693,168.2339,166.8609,168.0747,3947.0
2023-06-15 11:30:00,168.87,169.23,168.84,169.11,4878.0,168.015,168.3732,167.9852,168.2538,4878.0
2023-06-15 12:00:00,169.26,169.62,169.11,169.59,11069.0,168.4031,168.7612,168.2538,168.7314,11069.0
2023-06-15 12:30:00,169.48,170.62,169.45,170.45,8158.0,168.622,169.7562,168.5921,169.587,8158.0
2023-06-15 13:00:00,170.42,170.42,169.25,169.99,7611.0,169.5572,169.5572,168.3931,169.1294,7611.0
2023-06-15 13:30:00,170.09,170.49,169.83,170.41,5615.0,169.2289,169.6268,168.9702,169.5472,5615.0
2023-06-15 14:00:00,170.55,170.76,169.94,169.97,7545.0,169.6865,169.8955,169.0796,169.1095,7545.0
2023-06-15 14:30:00,170.18,170.75,170.17,170.46,30516.0,169.3184,169.8855,169.3085,169.597,30516.0
2023-06-15 15:00:00,170.44,170.5,170.06,170.32,18617.0,169.5771,169.6368,169.199,169.4577,18617.0
2023-06-15 15:30:00,170.45,170.6,169.92,170.29,42819.0,169.587,169.7363,169.0597,169.4279,42819.0
2023-06-16 09:30:00,170.86,170.92,167.7,167.7,23623.0,169.995,170.0547,166.851,166.851,23623.0
2023-06-16 10:00:00,167.8,168.7,166.68,168.7,18525.0,166.9505,167.8459,165.8361,167.8459,18525.0
2023-06-16 10:30:00,168.71,168.71,167.33,167.38,5062.0,167.8559,167.8559,166.4828,166.5326,5062.0
2023-06-16 11:00:00,167.26,167.39,166.44,166.99,5745.0,166.4132,166.5425,165.5973,166.1446,5745.0
2023-06-16 11:30:00,166.99,167.22,166.6,167.16,10774.0,166.1446,166.3734,165.7565,166.3137,10774.0
2023-06-16 12:00:00,167.16,167.22,166.9,166.92,4700.0,166.3137,166.3734,166.055,166.0749,4700.0
2023-06-16 12:30:00,166.97,167.53,166.88,167.52,7936.0,166.1247,166.6818,166.0351,166.6719,7936.0
2023-06-16 13:00:00,167.45,167.57,166.98,166.98,3400.0,166.6022,166.7216,166.1346,166.1346,3400.0
2023-06-16 13:30:00,166.99,167.11,166.69,166.93,16036.0,166.1446,166.264,165.8461,166.0849,16036.0
2023-06-16 14:00:00,166.93,166.94,166.1,166.35,17165.0,166.0849,166.0948,165.2591,165.5078,17165.0
2023-06-16 14:30:00,166.4,166.4,165.99,166.24,15753.0,165.5575,165.5575,165.1496,165.3984,15753.0
2023-06-16 15:00:00,166.15,166.63,165.43,165.85,32072.0,165.3088,165.7864,164.5925,165.0103,32072.0
2023-06-16 15:30:00,165.84,167.47,165.73,166.39,99560.0,165.0004,166.6221,164.8909,165.5476,99560.0
2023-06-20 09:30:00,164.48,165.56,164.48,165.01,16838.0,163.6473,164.7218,163.6473,164.1746,16838.0
2023-06-20 10:00:00,164.96,165.02,162.43,162.75,28923.0,164.1248,164.1845,161.6076,161.926,28923.0
2023-06-20 10:30:00,162.76,164.07,162.6,164.07,16548.0,161.936,163.2393,161.7768,163.2393,16548.0
2023-06-20 11:00:00,163.76,163.92,162.91,163.15,10988.0,162.9309,163.0901,162.0852,162.324,10988.0
2023-06-20 11:30:00,163.14,164.02,163.13,164.02,4047.0,162.3141,163.1896,162.3041,163.1896,4047.0
2023-06-20 12:00:00,163.9,164.35,163.78,164.14,3302.0,163.0702,163.5179,162.9508,163.309,3302.0
2023-06-20 12:30:00,164.14,165.54,164.09,165.44,7220.0,163.309,164.7019,163.2592,164.6024,7220.0
2023-06-20 13:00:00,165.51,165.51,164.81,164.92,4327.0,164.6721,164.6721,163.9756,164.085,4327.0
2023-06-20 13:30:00,165.04,165.04,164.09,164.18,6881.0,164.2044,164.2044,163.2592,163.3488,6881.0
2023-06-20 14:00:00,164.07,164.42,163.99,164.39,7234.0,163.2393,163.5876,163.1597,163.5577,7234.0
2023-06-20 14:30:00,164.47,164.63,164.23,164.52,6121.0,163.6373,163.7965,163.3985,163.6871,6121.0
2023-06-20 15:00:00,164.61,164.61,164.18,164.39,5069.0,163.7766,163.7766,163.3488,163.5577,5069.0
2023-06-20 15:30:00,164.41,165.4,164.32,164.75,39897.0,163.5776,164.5626,163.4881,163.9159,39897.0
2023-06-21 09:30:00,163.62,164.91,163.21,164.47,7086.0,162.7916,164.0751,162.3837,163.6373,7086.0
2023-06-21 10:00:00,164.36,164.54,164.01,164.02,8764.0,163.5279,163.707,163.1796,163.1896,8764.0
2023-06-21 10:30:00,164.06,164.24,163.31,163.59,8415.0,163.2294,163.4085,162.4832,162.7618,8415.0
2023-06-21 11:00:00,163.59,164.83,163.55,164.83,6965.0,162.7618,163.9955,162.722,163.9955,6965.0
2023-06-21 11:30:00,164.67,164.91,164.29,164.56,3754.0,163.8363,164.0751,163.4582,163.7269,3754.0
2023-06-21 12:00:00,164.81,164.93,164.38,164.93,3778.0,163.9756,164.095,163.5478,164.095,3778.0
2023-06-21 12:30:00,164.95,164.97,164.55,164.89,11999.0,164.1149,164.1348,163.7169,164.0552,11999.0
2023-06-21 13:00:00,164.95,165.58,164.95,165.39,6823.0,164.1149,164.7417,164.1149,164.5527,6823.0
2023-06-21 13:30:00,165.33,165.57,165.28,165.44,7896.0,164.493,164.7317,164.4432,164.6024,7896.0
2023-06-21 14:00:00,165.35,165.52,164.78,165.4,17087.0,164.5129,164.682,163.9457,164.5626,17087.0
2023-06-21 14:30:00,165.43,165.47,164.99,164.99,10903.0,164.5925,164.6323,164.1547,164.1547,10903.0
2023-06-21 15:00:00,164.93,164.94,164.2,164.23,10123.0,164.095,164.1049,163.3687,163.3985,10123.0
2023-06-21 15:30:00,164.21,164.21,163.31,163.64,50396.0,163.3786,163.3786,162.4832,162.8115,50396.0
2023-06-22 09:30:00,158.5,159.0,155.76,158.06,111099.0,157.6975,158.195,154.9714,157.2598,111099.0
2023-06-22 10:00:00,158.3,159.09,157.6,158.78,24621.0,157.4986,158.2846,156.8021,157.9761,24621.0
2023-06-22 10:30:00,158.87,159.26,157.74,157.95,18463.0,158.0657,158.4537,156.9414,157.1503,18463.0
2023-06-22 11:00:00,158.09,158.24,157.13,157.61,16016.0,157.2896,157.4389,156.3345,156.812,16016.0
2023-06-22 11:30:00,157.8,158.13,157.62,157.93,21500.0,157.0011,157.3294,156.822,157.1304,21500.0
2023-06-22 12:00:00,157.86,157.86,157.03,157.43,13227.0,157.0608,157.0608,156.235,156.633,13227.0
2023-06-22 12:30:00,157.49,158.18,157.47,158.14,26718.0,156.6927,157.3792,156.6728,157.3394,26718.0
2023-06-22 13:00:00,158.13,158.23,156.53,157.22,29051.0,157.3294,157.4289,155.7375,156.424,29051.0
2023-06-22 13:30:00,157.24,157.81,156.85,157.46,14627.0,156.4439,157.011,156.0559,156.6628,14627.0
2023-06-22 14:00:00,157.42,158.6,157.42,158.35,19223.0,156.623,157.797,156.623,157.5483,19223.0
2023-06-22 14:30:00,158.37,158.67,158.05,158.33,17874.0,157.5682,157.8667,157.2498,157.5284,17874.0
2023-06-22 15:00:00,158.16,158.2,157.5,157.63,20300.0,157.3593,157.3991,156.7026,156.8319,20300.0
2023-06-22 15:30:00,157.69,157.89,157.13,157.75,99493.0,156.8916,157.0906,156.3345,156.9513,99493.0
2023-06-23 09:30:00,155.78,158.39,154.78,158.13,16595.0,154.9913,157.5881,153.9964,157.3294,16595.0
2023-06-23 10:00:00,158.44,158.82,157.9,158.07,11601.0,157.6378,158.0159,157.1006,157.2697,11601.0
2023-06-23 10:30:00,158.26,159.1,157.89,159.0,27374.0,157.4588,158.2945,157.0906,158.195,27374.0
2023-06-23 11:00:00,159.16,160.08,159.15,160.0,14529.0,158.3542,159.2695,158.3443,159.1899,14529.0
2023-06-23 11:30:00,159.95,160.05,159.61,160.05,8587.0,159.1402,159.2397,158.8019,159.2397,8587.0
2023-06-23 12:00:00,160.11,160.11,159.37,160.01,13596.0,159.2994,159.2994,158.5631,159.1999,13596.0
2023-06-23 12:30:00,160.06,160.44,159.92,160.2,5210.0,159.2496,159.6277,159.1104,159.3889,5210.0
2023-06-23 13:00:00,160.2,160.42,159.99,160.42,4492.0,159.3889,159.6078,159.18,159.6078,4492.0
2023-06-23 13:30:00,160.46,160.84,160.15,160.55,8599.0,159.6476,160.0257,159.3392,159.7372,8599.0
2023-06-23 14:00:00,160.47,160.56,160.02,160.32,14645.0,159.6576,159.7471,159.2098,159.5083,14645.0
2023-06-23 14:30:00,160.35,160.5,159.69,159.71,22095.0,159.5382,159.6874,158.8815,158.9014,22095.0
2023-06-23 15:00:00,159.63,159.93,159.43,159.84,16854.0,158.8218,159.1203,158.6228,159.0308,16854.0
2023-06-23 15:30:00,159.81,161.1,159.81,160.28,97144.0,159.0009,160.2844,159.0009,159.4685,97144.0
2023-06-26 09:30:00,161.29,163.61,161.02,161.97,26403.0,160.4734,162.7817,160.2048,161.15,26403.0
2023-06-26 10:00:00,161.79,161.93,159.71,159.89,18719.0,160.9709,161.1102,158.9014,159.0805,18719.0
2023-06-26 10:30:00,159.78,160.01,158.73,159.27,6696.0,158.9711,159.1999,157.9264,158.4636,6696.0
2023-06-26 11:00:00,159.52,159.69,158.71,159.1,9153.0,158.7124,158.8815,157.9065,158.2945,9153.0
2023-06-26 11:30:00,159.33,160.33,159.2,160.33,9657.0,158.5233,159.5183,158.394,159.5183,9657.0
2023-06-26 12:00:00,160.31,160.32,159.3,159.36,6424.0,159.4984,159.5083,158.4935,158.5532,6424.0
2023-06-26 12:30:00,159.24,159.94,158.91,159.94,6839.0,158.4338,159.1303,158.1055,159.1303,6839.0
2023-06-26 13:00:00,159.99,160.45,159.99,160.36,8023.0,159.18,159.6377,159.18,159.5481,8023.0
2023-06-26 13:30:00,160.46,160.64,160.08,160.12,7962.0,159.6476,159.8267,159.2695,159.3093,7962.0
2023-06-26 14:00:00,160.02,160.19,159.49,160.06,13664.0,159.2098,159.379,158.6825,159.2496,13664.0
2023-06-26 14:30:00,159.99,160.6,159.87,160.57,9802.0,159.18,159.7869,159.0606,159.7571,9802.0
2023-06-26 15:00:00,160.56,161.1,160.54,160.78,13180.0,159.7471,160.2844,159.7272,159.966,13180.0
2023-06-26 15:30:00,160.78,160.92,160.04,160.41,39172.0,159.966,160.1053,159.2297,159.5979,39172.0
2023-06-27 09:30:00,160.41,161.49,159.69,160.09,5714.0,159.5979,160.6724,158.8815,159.2795,5714.0
2023-06-27 10:00:00,159.9,160.56,159.87,160.2,12243.0,159.0905,159.7471,159.0606,159.3889,12243.0
2023-06-27 10:30:00,160.3,161.06,160.26,160.93,12009.0,159.4884,160.2446,159.4486,160.1152,12009.0
2023-06-27 11:00:00,161.0,161.44,160.67,161.06,68748.0,160.1849,160.6227,159.8566,160.2446,68748.0
2023-06-27 11:30:00,161.01,161.35,160.81,161.12,18921.0,160.1948,160.5331,159.9958,160.3043,18921.0
2023-06-27 12:00:00,161.1,161.43,161.0,161.33,18211.0,160.2844,160.6127,160.1849,160.5132,18211.0
2023-06-27 12:30:00,161.34,161.7,161.24,161.24,28779.0,160.5232,160.8813,160.4237,160.4237,28779.0
2023-06-27 13:00:00,161.23,161.97,161.23,161.74,25654.0,160.4137,161.15,160.4137,160.9211,25654.0
2023-06-27 13:30:00,161.74,162.22,161.69,161.95,73262.0,160.9211,161.3987,160.8714,161.1301,73262.0
2023-06-27 14:00:00,161.9,162.01,161.51,161.63,26254.0,161.0803,161.1898,160.6923,160.8117,26254.0
2023-06-27 14:30:00,161.66,162.08,161.56,161.86,8472.0,160.8415,161.2594,160.7421,161.0405,8472.0
2023-06-27 15:00:00,161.89,162.13,161.87,162.03,13651.0,161.0704,161.3092,161.0505,161.2097,13651.0
2023-06-27 15:30:00,162.03,162.04,161.51,161.58,26142.0,161.2097,161.2196,160.6923,160.7619,26142.0
2023-06-28 09:30:00,161.67,162.05,160.77,161.4,20661.0,160.8515,161.2296,159.9561,160.5829,20661.0
2023-06-28 10:00:00,161.27,161.31,160.36,160.84,14274.0,160.4535,160.4933,159.5481,160.0257,14274.0
2023-06-28 10:30:00,160.75,160.9,160.39,160.48,15587.0,159.9362,160.0854,159.578,159.6675,15587.0
2023-06-28 11:00:00,160.53,160.83,160.22,160.65,26780.0,159.7173,160.0157,159.4088,159.8367,26780.0
2023-06-28 11:30:00,160.6,161.27,160.45,160.96,8902.0,159.7869,160.4535,159.6377,160.1451,8902.0
2023-06-28 12:00:00,161.06,161.07,160.55,160.91,8581.0,160.2446,160.2545,159.7372,160.0953,8581.0
2023-06-28 12:30:00,160.9,160.96,159.86,160.08,12534.0,160.0854,160.1451,159.0507,159.2695,12534.0
2023-06-28 13:00:00,160.08,161.16,160.07,160.79,28008.0,159.2695,160.3441,159.2596,159.9759,28008.0
2023-06-28 13:30:00,160.79,161.06,160.56,160.62,7327.0,159.9759,160.2446,159.7471,159.8068,7327.0
2023-06-28 14:00:00,160.64,161.1,160.32,160.61,25412.0,159.8267,160.2844,159.5083,159.7969,25412.0
2023-06-28 14:30:00,160.62,160.78,160.27,160.45,7622.0,159.8068,159.966,159.4586,159.6377,7622.0
2023-06-28 15:00:00,160.52,160.55,160.18,160.37,12423.0,159.7073,159.7372,159.369,159.5581,12423.0
2023-06-28 15:30:00,160.37,161.11,160.31,160.66,77506.0,159.5581,160.2943,159.4984,159.8466,77506.0
2023-06-29 09:30:00,158.99,164.17,154.72,160.29,170435.0,158.1851,163.3388,153.9367,159.4785,170435.0
2023-06-29 10:00:00,160.29,166.0,160.29,165.95,83400.0,159.4785,165.1596,159.4785,165.1098,83400.0
2023-06-29 10:30:00,165.93,166.26,162.4,163.64,51640.0,165.0899,165.4183,161.5778,162.8115,51640.0
2023-06-29 11:00:00,163.85,163.85,159.72,159.72,31309.0,163.0205,163.0205,158.9114,158.9114,31309.0
2023-06-29 11:30:00,159.76,160.91,159.61,159.76,23264.0,158.9512,160.0953,158.8019,158.9512,23264.0
2023-06-29 12:00:00,159.95,161.79,159.95,161.62,15623.0,159.1402,160.9709,159.1402,160.8017,15623.0
2023-06-29 12:30:00,161.55,161.74,160.97,161.42,11004.0,160.7321,160.9211,160.155,160.6028,11004.0
2023-06-29 13:00:00,161.3,161.3,158.62,158.7,22356.0,160.4834,160.4834,157.8169,157.8965,22356.0
2023-06-29 13:30:00,158.6,160.77,158.59,159.99,16554.0,157.797,159.9561,157.7871,159.18,16554.0
2023-06-29 14:00:00,159.99,160.25,159.11,159.62,15861.0,159.18,159.4387,158.3045,158.8119,15861.0
2023-06-29 14:30:00,159.66,159.66,158.37,158.38,28124.0,158.8517,158.8517,157.5682,157.5782,28124.0
2023-06-29 15:00:00,158.45,160.0,158.44,159.75,25102.0,157.6478,159.1899,157.6378,158.9412,25102.0
2023-06-29 15:30:00,159.79,162.55,159.79,162.46,128030.0,158.981,161.727,158.981,161.6375,128030.0
2023-06-30 09:30:00,163.69,165.0,160.76,164.48,37090.0,162.8613,164.1646,159.9461,163.6473,37090.0
2023-06-30 10:00:00,164.5,164.75,162.65,163.07,24572.0,163.6672,163.9159,161.8265,162.2444,24572.0
2023-06-30 10:30:00,163.01,163.37,162.23,163.16,9550.0,162.1847,162.5429,161.4087,162.334,9550.0
2023-06-30 11:00:00,163.36,164.62,163.36,164.19,8633.0,162.5329,163.7866,162.5329,163.3587,8633.0
2023-06-30 11:30:00,164.43,164.71,164.06,164.23,9709.0,163.5975,163.8761,163.2294,163.3985,9709.0
2023-06-30 12:00:00,164.43,164.85,164.3,164.78,10472.0,163.5975,164.0154,163.4682,163.9457,10472.0
2023-06-30 12:30:00,164.88,165.0,164.08,164.56,6271.0,164.0452,164.1646,163.2493,163.7269,6271.0
2023-06-30 13:00:00,164.61,165.0,164.35,164.88,7334.0,163.7766,164.1646,163.5179,164.0452,7334.0
2023-06-30 13:30:00,164.98,165.0,164.57,164.66,8634.0,164.1447,164.1646,163.7368,163.8264,8634.0
2023-06-30 14:00:00,164.56,164.77,164.23,164.76,14089.0,163.7269,163.9358,163.3985,163.9258,14089.0
2023-06-30 14:30:00,164.76,165.52,164.76,165.32,51150.0,163.9258,164.682,163.9258,164.483,51150.0
2023-06-30 15:00:00,165.29,165.37,164.27,164.41,9196.0,164.4532,164.5328,163.4383,163.5776,9196.0
2023-06-30 15:30:00,164.3,164.31,163.03,163.05,74775.0,163.4682,163.4781,162.2046,162.2245,74775.0
2023-07-03 09:30:00,162.24,166.2,162.24,163.34,24584.0,161.4186,165.3586,161.4186,162.513,24584.0
2023-07-03 10:00:00,163.34,163.63,162.34,162.72,9617.0,162.513,162.8016,161.5181,161.8962,9617.0
2023-07-03 10:30:00,162.58,163.3,162.3,162.95,8875.0,161.7569,162.4732,161.4783,162.125,8875.0
2023-07-03 11:00:00,163.09,164.14,163.09,163.75,5380.0,162.2643,163.309,162.2643,162.921,5380.0
2023-07-03 11:30:00,163.63,163.63,162.79,162.81,5080.0,162.8016,162.8016,161.9658,161.9857,5080.0
2023-07-03 12:00:00,162.88,163.78,162.85,163.23,7055.0,162.0554,162.9508,162.0255,162.4036,7055.0
2023-07-03 12:30:00,163.2,163.79,162.73,163.15,16109.0,162.3737,162.9608,161.9061,162.324,16109.0
2023-07-05 09:30:00,161.41,162.1,160.26,162.1,8138.0,160.5928,161.2793,159.4486,161.2793,8138.0
2023-07-05 10:00:00,162.15,162.42,160.44,160.74,16541.0,161.3291,161.5977,159.6277,159.9262,16541.0
2023-07-05 10:30:00,160.72,160.99,159.65,160.53,21585.0,159.9063,160.1749,158.8417,159.7173,21585.0
2023-07-05 11:00:00,160.53,160.71,159.88,160.44,7309.0,159.7173,159.8964,159.0706,159.6277,7309.0
2023-07-05 11:30:00,160.44,160.65,159.73,159.78,7854.0,159.6277,159.8367,158.9213,158.9711,7854.0
2023-07-05 12:00:00,159.87,160.59,159.84,160.56,7058.0,159.0606,159.777,159.0308,159.7471,7058.0
2023-07-05 12:30:00,160.58,160.64,159.98,159.98,14138.0,159.767,159.8267,159.1701,159.1701,14138.0
2023-07-05 13:00:00,159.98,160.09,159.68,159.73,13098.0,159.1701,159.2795,158.8716,158.9213,13098.0
2023-07-05 13:30:00,159.8,159.86,159.46,159.69,10870.0,158.991,159.0507,158.6527,158.8815,10870.0
2023-07-05 14:00:00,159.64,159.72,158.68,158.9,10788.0,158.8318,158.9114,157.8766,158.0955,10788.0
2023-07-05 14:30:00,158.91,159.22,158.56,159.22,15494.0,158.1055,158.4139,157.7572,158.4139,15494.0
2023-07-05 15:00:00,159.21,159.94,159.18,159.81,15315.0,158.4039,159.1303,158.3741,159.0009,15315.0
2023-07-05 15:30:00,159.79,159.95,158.98,159.25,57729.0,158.981,159.1402,158.1751,158.4437,57729.0
2023-07-06 09:30:00,157.57,158.25,156.54,157.04,9711.0,156.7723,157.4488,155.7475,156.2449,9711.0
2023-07-06 10:00:00,156.82,156.82,155.84,156.12,8742.0,156.026,156.026,155.051,155.3296,8742.0
2023-07-06 10:30:00,155.99,156.23,155.76,155.95,4321.0,155.2003,155.439,154.9714,155.1605,4321.0
2023-07-06 11:00:00,156.03,156.18,155.87,155.95,13264.0,155.24,155.3893,155.0809,155.1605,13264.0
2023-07-06 11:30:00,155.95,156.21,155.77,156.19,4378.0,155.1605,155.4191,154.9814,155.3992,4378.0
2023-07-06 12:00:00,156.18,156.18,155.72,155.75,2829.0,155.3893,155.3893,154.9316,154.9615,2829.0
2023-07-06 12:30:00,155.74,155.74,155.34,155.71,2906.0,154.9515,154.9515,154.5535,154.9217,2906.0
2023-07-06 13:00:00,155.77,155.93,155.57,155.93,1600.0,154.9814,155.1406,154.7824,155.1406,1600.0
2023-07-06 13:30:00,155.82,156.11,155.7,156.03,6068.0,155.0311,155.3196,154.9117,155.24,6068.0
2023-07-06 14:00:00,156.24,156.24,155.48,155.49,2520.0,155.449,155.449,154.6928,154.7028,2520.0
2023-07-06 14:30:00,155.48,155.84,155.48,155.78,3533.0,154.6928,155.051,154.6928,154.9913,3533.0
2023-07-06 15:00:00,155.86,156.29,155.75,156.19,4702.0,155.0709,155.4987,154.9615,155.3992,4702.0
2023-07-06 15:30:00,156.07,157.39,156.06,156.98,48459.0,155.2798,156.5932,155.2699,156.1852,48459.0
2023-07-07 09:30:00,158.15,159.03,157.15,158.26,16225.0,157.3493,158.2249,156.3544,157.4588,16225.0
2023-07-07 10:00:00,159.01,159.07,157.87,157.98,6132.0,158.205,158.2647,157.0707,157.1802,6132.0
2023-07-07 10:30:00,158.09,158.87,157.83,158.87,5955.0,157.2896,158.0657,157.0309,158.0657,5955.0
2023-07-07 11:00:00,158.77,159.64,158.77,159.56,3059.0,157.9662,158.8318,157.9662,158.7522,3059.0
2023-07-07 11:30:00,159.57,160.04,159.25,159.32,7188.0,158.7621,159.2297,158.4437,158.5134,7188.0
2023-07-07 12:00:00,159.33,159.44,158.94,159.13,4028.0,158.5233,158.6328,158.1353,158.3244,4028.0
2023-07-07 12:30:00,159.26,161.25,159.25,160.88,23577.0,158.4537,160.4336,158.4437,160.0655,23577.0
2023-07-07 13:00:00,160.89,161.16,160.65,160.87,5987.0,160.0754,160.3441,159.8367,160.0555,5987.0
2023-07-07 13:30:00,160.87,161.06,160.48,160.88,11068.0,160.0555,160.2446,159.6675,160.0655,11068.0
2023-07-07 14:00:00,160.95,161.24,160.65,161.17,11487.0,160.1351,160.4237,159.8367,160.354,11487.0
2023-07-07 14:30:00,161.06,161.43,160.91,161.39,13735.0,160.2446,160.6127,160.0953,160.5729,13735.0
2023-07-07 15:00:00,161.34,162.33,161.3,162.28,25159.0,160.5232,161.5082,160.4834,161.4584,25159.0
2023-07-07 15:30:00,162.23,162.37,161.13,161.54,85999.0,161.4087,161.548,160.3142,160.7222,85999.0
2023-07-10 09:30:00,160.94,163.99,160.94,163.99,16491.0,160.1252,163.1597,160.1252,163.1597,16491.0
2023-07-10 10:00:00,164.12,164.59,163.38,164.17,17431.0,163.2891,163.7567,162.5528,163.3388,17431.0
2023-07-10 10:30:00,164.31,165.22,163.54,165.22,14096.0,163.4781,164.3835,162.712,164.3835,14096.0
2023-07-10 11:00:00,165.3,165.46,164.32,164.59,7528.0,164.4631,164.6223,163.4881,163.7567,7528.0
2023-07-10 11:30:00,164.63,164.79,164.38,164.59,11044.0,163.7965,163.9557,163.5478,163.7567,11044.0
2023-07-10 12:00:00,164.67,164.83,164.23,164.83,4700.0,163.8363,163.9955,163.3985,163.9955,4700.0
2023-07-10 12:30:00,164.89,164.94,164.46,164.47,7863.0,164.0552,164.1049,163.6274,163.6373,7863.0
2023-07-10 13:00:00,164.46,164.78,164.16,164.63,7891.0,163.6274,163.9457,163.3289,163.7965,7891.0
2023-07-10 13:30:00,164.76,164.79,164.45,164.77,6600.0,163.9258,163.9557,163.6174,163.9358,6600.0
2023-07-10 14:00:00,164.75,164.75,163.87,164.36,9075.0,163.9159,163.9159,163.0404,163.5279,9075.0
2023-07-10 14:30:00,164.36,164.59,164.18,164.53,9353.0,163.5279,163.7567,163.3488,163.697,9353.0
2023-07-10 15:00:00,164.53,164.74,164.26,164.74,9840.0,163.697,163.906,163.4284,163.906,9840.0
2023-07-10 15:30:00,164.67,165.33,164.61,165.17,47311.0,163.8363,164.493,163.7766,164.3338,47311.0
2023-07-11 09:30:00,166.29,167.3,165.48,166.46,7721.0,165.4481,166.453,164.6422,165.6172,7721.0
2023-07-11 10:00:00,166.25,166.99,165.79,166.47,8469.0,165.4083,166.1446,164.9506,165.6272,8469.0
2023-07-11 10:30:00,166.32,166.84,165.81,166.77,5613.0,165.478,165.9953,164.9705,165.9257,5613.0
2023-07-11 11:00:00,166.74,167.07,166.66,166.91,4932.0,165.8958,166.2242,165.8162,166.065,4932.0
2023-07-11 11:30:00,166.74,166.91,166.5,166.91,4173.0,165.8958,166.065,165.657,166.065,4173.0
2023-07-11 12:00:00,166.84,166.98,166.39,166.39,8489.0,165.9953,166.1346,165.5476,165.5476,8489.0
2023-07-11 12:30:00,166.58,166.78,166.37,166.78,4522.0,165.7366,165.9356,165.5277,165.9356,4522.0
2023-07-11 13:00:00,166.98,167.06,166.69,166.88,4540.0,166.1346,166.2142,165.8461,166.0351,4540.0
2023-07-11 13:30:00,166.87,166.87,166.12,166.27,3591.0,166.0252,166.0252,165.279,165.4282,3591.0
2023-07-11 14:00:00,166.27,166.27,165.79,166.09,2392.0,165.4282,165.4282,164.9506,165.2491,2392.0
2023-07-11 14:30:00,166.21,166.88,166.07,166.88,6234.0,165.3685,166.0351,165.2292,166.0351,6234.0
2023-07-11 15:00:00,166.81,167.01,166.59,167.01,3129.0,165.9655,166.1645,165.7466,166.1645,3129.0
2023-07-11 15:30:00,167.0,167.17,166.14,166.22,58294.0,166.1545,166.3236,165.2989,165.3785,58294.0
2023-07-12 09:30:00,168.87,168.87,167.38,167.45,3133.0,168.015,168.015,166.5326,166.6022,3133.0
2023-07-12 10:00:00,167.8,168.05,166.92,167.49,13381.0,166.9505,167.1992,166.0749,166.642,13381.0
2023-07-12 10:30:00,167.53,168.15,167.39,168.09,5819.0,166.6818,167.2987,166.5425,167.239,5819.0
2023-07-12 11:00:00,168.16,168.65,167.99,167.99,5581.0,167.3086,167.7962,167.1395,167.1395,5581.0
2023-07-12 11:30:00,167.91,168.02,167.45,167.84,3933.0,167.0599,167.1693,166.6022,166.9903,3933.0
2023-07-12 12:00:00,167.97,168.14,167.66,167.73,4585.0,167.1196,167.2887,166.8112,166.8808,4585.0
2023-07-12 12:30:00,167.68,168.8,167.68,168.62,6217.0,166.8311,167.9454,166.8311,167.7663,6217.0
2023-07-12 13:00:00,168.58,169.05,168.58,168.9,5621.0,167.7265,168.1941,167.7265,168.0449,5621.0
2023-07-12 13:30:00,168.93,168.93,167.9,167.9,8764.0,168.0747,168.0747,167.05,167.05,8764.0
2023-07-12 14:00:00,167.86,168.5,167.73,168.5,6828.0,167.0102,167.6469,166.8808,167.6469,6828.0
2023-07-12 14:30:00,168.4,168.72,168.01,168.21,6466.0,167.5474,167.8658,167.1594,167.3584,6466.0
2023-07-12 15:00:00,168.11,168.11,167.14,167.36,6384.0,167.2589,167.2589,166.2938,166.5127,6384.0
2023-07-12 15:30:00,167.36,167.36,166.75,167.16,53823.0,166.5127,166.5127,165.9058,166.3137,53823.0
2023-07-13 09:30:00,167.44,167.74,165.72,167.62,7979.0,166.5923,166.8908,164.881,166.7714,7979.0
2023-07-13 10:00:00,167.74,167.74,166.68,167.44,13364.0,166.8908,166.8908,165.8361,166.5923,13364.0
2023-07-13 10:30:00,167.49,168.26,167.49,168.21,6596.0,166.642,167.4081,166.642,167.3584,6596.0
2023-07-13 11:00:00,168.31,168.31,167.83,167.95,2663.0,167.4579,167.4579,166.9803,167.0997,2663.0
2023-07-13 11:30:00,167.94,168.32,167.84,168.15,5207.0,167.0898,167.4678,166.9903,167.2987,5207.0
2023-07-13 12:00:00,168.09,168.5,167.9,168.5,4538.0,167.239,167.6469,167.05,167.6469,4538.0
2023-07-13 12:30:00,168.42,168.64,168.39,168.52,7925.0,167.5673,167.7862,167.5375,167.6668,7925.0
2023-07-13 13:00:00,168.58,168.58,168.08,168.25,2200.0,167.7265,167.7265,167.229,167.3982,2200.0
2023-07-13 13:30:00,168.35,168.88,168.16,168.88,5974.0,167.4977,168.025,167.3086,168.025,5974.0
2023-07-13 14:00:00,168.95,169.02,168.2,168.3,9562.0,168.0946,168.1643,167.3484,167.4479,9562.0
2023-07-13 14:30:00,168.25,168.29,167.38,168.04,13305.0,167.3982,167.438,166.5326,167.1892,13305.0
2023-07-13 15:00:00,168.05,168.36,168.05,168.26,6740.0,167.1992,167.5076,167.1992,167.4081,6740.0
2023-07-13 15:30:00,168.29,168.78,167.85,168.39,33320.0,167.438,167.9255,167.0002,167.5375,33320.0
2023-07-14 09:30:00,168.0,168.0,166.01,167.6,18500.0,167.1494,167.1494,165.1695,166.7515,18500.0
2023-07-14 10:00:00,167.6,167.92,165.08,165.08,3942.0,166.7515,167.0699,164.2442,164.2442,3942.0
2023-07-14 10:30:00,165.39,166.31,164.61,166.18,10810.0,164.5527,165.468,163.7766,165.3387,10810.0
2023-07-14 11:00:00,166.17,166.3,165.79,166.13,3765.0,165.3287,165.4581,164.9506,165.2889,3765.0
2023-07-14 11:30:00,166.37,166.38,165.3,165.88,6548.0,165.5277,165.5376,164.4631,165.0402,6548.0
2023-07-14 12:00:00,165.86,165.91,165.43,165.76,3407.0,165.0203,165.07,164.5925,164.9208,3407.0
2023-07-14 12:30:00,165.75,166.19,165.74,166.19,5294.0,164.9108,165.3486,164.9009,165.3486,5294.0
2023-07-14 13:00:00,166.32,166.53,166.15,166.26,3669.0,165.478,165.6869,165.3088,165.4183,3669.0
2023-07-14 13:30:00,166.26,166.4,165.87,165.87,4408.0,165.4183,165.5575,165.0302,165.0302,4408.0
2023-07-14 14:00:00,165.91,166.19,165.55,166.19,9414.0,165.07,165.3486,164.7119,165.3486,9414.0
2023-07-14 14:30:00,166.17,166.25,165.3,165.47,10525.0,165.3287,165.4083,164.4631,164.6323,10525.0
2023-07-14 15:00:00,165.35,166.27,165.11,165.62,12493.0,164.5129,165.4282,164.2741,164.7815,12493.0
2023-07-14 15:30:00,165.62,165.73,165.25,165.55,35480.0,164.7815,164.8909,164.4134,164.7119,35480.0
2023-07-17 09:30:00,165.56,166.71,164.68,166.46,13719.0,164.8509,165.9959,163.9746,165.747,13719.0
2023-07-17 10:00:00,166.91,166.91,164.72,164.8,15679.0,166.1951,166.1951,164.0145,164.0941,15679.0
2023-07-17 10:30:00,164.9,165.58,164.73,164.87,2800.0,164.1937,164.8708,164.0244,164.1638,2800.0
2023-07-17 11:00:00,165.01,165.3,164.72,165.09,5508.0,164.3032,164.592,164.0145,164.3829,5508.0
2023-07-17 11:30:00,165.18,166.03,165.11,166.03,6411.0,164.4725,165.3189,164.4028,165.3189,6411.0
2023-07-17 12:00:00,165.85,166.0,165.29,165.55,3772.0,165.1396,165.289,164.582,164.8409,3772.0
2023-07-17 12:30:00,165.38,166.14,165.25,165.93,6304.0,164.6716,165.4284,164.5422,165.2193,6304.0
2023-07-17 13:00:00,165.93,165.93,165.52,165.6,5335.0,165.2193,165.2193,164.811,164.8907,5335.0
2023-07-17 13:30:00,165.59,165.6,165.19,165.36,18317.0,164.8807,164.8907,164.4825,164.6517,18317.0
2023-07-17 14:00:00,165.37,165.8,165.27,165.75,8729.0,164.6617,165.0898,164.5621,165.0401,8729.0
2023-07-17 14:30:00,165.66,165.66,165.25,165.42,11110.0,164.9504,164.9504,164.5422,164.7115,11110.0
2023-07-17 15:00:00,165.46,165.46,164.86,165.12,13133.0,164.7513,164.7513,164.1539,164.4128,13133.0
2023-07-17 15:30:00,165.13,165.98,164.94,165.86,47057.0,164.4227,165.2691,164.2335,165.1496,47057.0
2023-07-18 09:30:00,165.73,168.31,164.55,167.06,8018.0,165.0201,167.5891,163.8452,166.3444,8018.0
2023-07-18 10:00:00,167.22,168.04,166.9,167.28,8951.0,166.5038,167.3202,166.1851,166.5635,8951.0
2023-07-18 10:30:00,167.27,167.65,166.89,167.65,3217.0,166.5535,166.9319,166.1752,166.9319,3217.0
2023-07-18 11:00:00,167.69,168.2,167.45,168.2,1900.0,166.9717,167.4796,166.7328,167.4796,1900.0
2023-07-18 11:30:00,168.19,168.58,167.3,167.75,54198.0,167.4696,167.8579,166.5834,167.0315,54198.0
2023-07-18 12:00:00,167.68,167.86,167.32,167.66,4006.0,166.9618,167.141,166.6033,166.9419,4006.0
2023-07-18 12:30:00,167.75,168.01,167.56,167.7,7102.0,167.0315,167.2904,166.8423,166.9817,7102.0
2023-07-18 13:00:00,167.7,167.94,167.7,167.94,2200.0,166.9817,167.2207,166.9817,167.2207,2200.0
2023-07-18 13:30:00,167.86,167.88,167.45,167.52,15242.0,167.141,167.1609,166.7328,166.8025,15242.0
2023-07-18 14:00:00,167.44,167.58,167.17,167.56,3335.0,166.7228,166.8622,166.454,166.8423,3335.0
2023-07-18 14:30:00,167.58,167.92,167.49,167.92,7895.0,166.8622,167.2008,166.7726,167.2008,7895.0
2023-07-18 15:00:00,168.01,168.56,168.01,168.21,5939.0,167.2904,167.838,167.2904,167.4895,5939.0
2023-07-18 15:30:00,168.15,168.61,167.99,168.47,21183.0,167.4298,167.8878,167.2705,167.7484,21183.0
2023-07-19 09:30:00,169.36,170.07,168.5,170.06,35523.0,168.6346,169.3416,167.7783,169.3316,35523.0
2023-07-19 10:00:00,170.04,170.04,169.03,169.38,3523.0,169.3117,169.3117,168.306,168.6545,3523.0
2023-07-19 10:30:00,169.44,169.46,167.58,167.58,14358.0,168.7142,168.7342,166.8622,166.8622,14358.0
2023-07-19 11:00:00,167.8,168.14,167.68,167.99,3799.0,167.0813,167.4198,166.9618,167.2705,3799.0
2023-07-19 11:30:00,167.99,168.06,167.17,167.8,10659.0,167.2705,167.3402,166.454,167.0813,10659.0
2023-07-19 12:00:00,167.81,168.04,167.6,167.84,10144.0,167.0912,167.3202,166.8821,167.1211,10144.0
2023-07-19 12:30:00,167.62,167.71,167.29,167.69,3610.0,166.902,166.9917,166.5735,166.9717,3610.0
2023-07-19 13:00:00,167.57,167.71,167.44,167.61,4931.0,166.8523,166.9917,166.7228,166.8921,4931.0
2023-07-19 13:30:00,167.65,167.69,167.19,167.33,11668.0,166.9319,166.9717,166.4739,166.6133,11668.0
2023-07-19 14:00:00,167.4,167.4,167.0,167.0,5965.0,166.683,166.683,166.2847,166.2847,5965.0
2023-07-19 14:30:00,167.13,167.43,167.13,167.17,6215.0,166.4141,166.7129,166.4141,166.454,6215.0
2023-07-19 15:00:00,167.21,167.77,167.09,167.75,5633.0,166.4938,167.0514,166.3743,167.0315,5633.0
2023-07-19 15:30:00,167.75,168.1,167.53,167.66,32893.0,167.0315,167.38,166.8124,166.9419,32893.0
2023-07-20 09:30:00,167.93,167.93,165.98,167.56,11355.0,167.2107,167.2107,165.2691,166.8423,11355.0
2023-07-20 10:00:00,167.45,167.45,165.24,166.84,14950.0,166.7328,166.7328,164.5322,166.1254,14950.0
2023-07-20 10:30:00,166.71,167.21,166.54,167.12,7423.0,165.9959,166.4938,165.8267,166.4042,7423.0
2023-07-20 11:00:00,167.16,167.78,167.09,167.78,5783.0,166.444,167.0614,166.3743,167.0614,5783.0
2023-07-20 11:30:00,167.56,167.99,167.14,167.15,4677.0,166.8423,167.2705,166.4241,166.4341,4677.0
2023-07-20 12:00:00,167.15,167.4,166.89,167.11,5434.0,166.4341,166.683,166.1752,166.3942,5434.0
2023-07-20 12:30:00,167.14,167.25,166.9,166.9,3103.0,166.4241,166.5336,166.1851,166.1851,3103.0
2023-07-20 13:00:00,166.98,167.05,166.76,166.9,4967.0,166.2648,166.3345,166.0457,166.1851,4967.0
2023-07-20 13:30:00,166.91,167.25,166.7,166.85,5907.0,166.1951,166.5336,165.986,166.1353,5907.0
2023-07-20 14:00:00,166.98,166.98,166.45,166.45,3407.0,166.2648,166.2648,165.7371,165.7371,3407.0
2023-07-20 14:30:00,166.46,167.56,166.41,167.54,5920.0,165.747,166.8423,165.6972,166.8224,5920.0
2023-07-20 15:00:00,167.54,167.59,167.06,167.09,4911.0,166.8224,166.8722,166.3444,166.3743,4911.0
2023-07-20 15:30:00,167.06,167.1,166.53,166.69,12636.0,166.3444,166.3843,165.8167,165.976,12636.0
2023-07-21 09:30:00,166.99,167.0,165.4,165.4,4967.0,166.2747,166.2847,164.6916,164.6916,4967.0
2023-07-21 10:00:00,166.06,166.58,165.29,165.29,11484.0,165.3487,165.8665,164.582,164.582,11484.0
2023-07-21 10:30:00,165.04,165.92,164.77,165.36,20564.0,164.3331,165.2093,164.0643,164.6517,20564.0
2023-07-21 11:00:00,165.37,165.37,164.69,164.82,34497.0,164.6617,164.6617,163.9846,164.114,34497.0
2023-07-21 11:30:00,164.74,165.52,164.46,165.14,7913.0,164.0344,164.811,163.7556,164.4327,7913.0
2023-07-21 12:00:00,165.03,165.27,164.59,164.62,3437.0,164.3231,164.5621,163.885,163.9149,3437.0
2023-07-21 12:30:00,164.65,164.65,164.18,164.42,6700.0,163.9448,163.9448,163.4768,163.7158,6700.0
2023-07-21 13:00:00,164.46,164.81,164.37,164.65,9241.0,163.7556,164.1041,163.666,163.9448,9241.0
2023-07-21 13:30:00,164.58,164.76,164.52,164.56,6613.0,163.8751,164.0543,163.8153,163.8552,6613.0
2023-07-21 14:00:00,164.6,164.66,163.97,164.16,9772.0,163.895,163.9547,163.2677,163.4569,9772.0
2023-07-21 14:30:00,164.11,164.89,164.0,164.64,14036.0,163.4071,164.1837,163.2976,163.9348,14036.0
2023-07-21 15:00:00,164.62,164.68,163.19,163.2,19791.0,163.9149,163.9746,162.491,162.501,19791.0
2023-07-21 15:30:00,163.14,164.16,163.01,164.05,97459.0,162.4412,163.4569,162.3118,163.3473,97459.0
2023-07-24 09:30:00,163.99,165.67,163.79,164.32,21912.0,163.2876,164.9604,163.0884,163.6162,21912.0
2023-07-24 10:00:00,164.11,164.24,163.13,163.97,8051.0,163.4071,163.5365,162.4313,163.2677,8051.0
2023-07-24 10:30:00,163.67,164.13,162.89,162.89,5184.0,162.969,163.427,162.1923,162.1923,5184.0
2023-07-24 11:00:00,162.92,163.36,162.84,163.36,2959.0,162.2222,162.6603,162.1425,162.6603,2959.0
2023-07-24 11:30:00,163.48,164.27,163.38,164.25,8798.0,162.7798,163.5664,162.6802,163.5465,8798.0
2023-07-24 12:00:00,164.21,164.39,163.63,164.01,12559.0,163.5067,163.6859,162.9291,163.3075,12559.0
2023-07-24 12:30:00,163.88,163.91,163.52,163.81,2213.0,163.1781,163.2079,162.8196,163.1084,2213.0
2023-07-24 13:00:00,163.96,164.09,163.64,163.79,3313.0,163.2577,163.3872,162.9391,163.0884,3313.0
2023-07-24 13:30:00,163.82,163.92,163.4,163.48,3392.0,163.1183,163.2179,162.7001,162.7798,3392.0
2023-07-24 14:00:00,163.51,163.86,163.49,163.74,5458.0,162.8096,163.1582,162.7897,163.0387,5458.0
2023-07-24 14:30:00,163.68,163.72,163.47,163.62,3887.0,162.9789,163.0187,162.7698,162.9192,3887.0
2023-07-24 15:00:00,163.56,163.56,162.88,163.33,18421.0,162.8594,162.8594,162.1823,162.6304,18421.0
2023-07-24 15:30:00,163.4,163.4,161.99,162.5,49264.0,162.7001,162.7001,161.2962,161.804,49264.0
2023-07-25 09:30:00,161.15,163.51,161.15,161.97,5731.0,160.4598,162.8096,160.4598,161.2762,5731.0
2023-07-25 10:00:00,162.36,163.12,162.27,162.54,3751.0,161.6646,162.4213,161.575,161.8438,3751.0
2023-07-25 10:30:00,162.34,162.54,162.09,162.09,6539.0,161.6447,161.8438,161.3957,161.3957,6539.0
2023-07-25 11:00:00,162.03,162.03,161.19,161.44,14102.0,161.336,161.336,160.4996,160.7485,14102.0
2023-07-25 11:30:00,161.57,161.63,161.21,161.21,9175.0,160.878,160.9377,160.5195,160.5195,9175.0
2023-07-25 12:00:00,161.14,161.63,161.04,161.44,14836.0,160.4498,160.9377,160.3502,160.7485,14836.0
2023-07-25 12:30:00,161.7,161.94,161.38,161.38,7636.0,161.0074,161.2464,160.6888,160.6888,7636.0
2023-07-25 13:00:00,161.43,162.08,161.2,161.83,21072.0,160.7386,161.3858,160.5095,161.1368,21072.0
2023-07-25 13:30:00,161.84,162.27,161.82,162.27,4530.0,161.1468,161.575,161.1269,161.575,4530.0
2023-07-25 14:00:00,162.25,162.25,162.0,162.12,3404.0,161.555,161.555,161.3061,161.4256,3404.0
2023-07-25 14:30:00,162.05,162.05,161.57,161.65,11133.0,161.3559,161.3559,160.878,160.9576,11133.0
2023-07-25 15:00:00,161.59,161.81,161.51,161.79,3345.0,160.8979,161.1169,160.8182,161.097,3345.0
2023-07-25 15:30:00,161.8,161.9,161.15,161.25,31160.0,161.107,161.2065,160.4598,160.5593,31160.0
2023-07-26 09:30:00,158.33,161.76,157.09,160.5,19902.0,157.6518,161.0671,156.4171,159.8125,19902.0
2023-07-26 10:00:00,160.21,161.73,160.21,161.72,15101.0,159.5238,161.0373,159.5238,161.0273,15101.0
2023-07-26 10:30:00,161.5,161.61,160.68,160.68,12020.0,160.8083,160.9178,159.9918,159.9918,12020.0
2023-07-26 11:00:00,160.74,160.96,160.46,160.51,11444.0,160.0515,160.2706,159.7727,159.8225,11444.0
2023-07-26 11:30:00,160.62,161.0,160.37,160.74,5962.0,159.932,160.3104,159.6831,160.0515,5962.0
2023-07-26 12:00:00,160.97,161.0,160.25,160.5,7725.0,160.2805,160.3104,159.5636,159.8125,7725.0
2023-07-26 12:30:00,160.43,161.48,160.43,161.23,16138.0,159.7428,160.7883,159.7428,160.5394,16138.0
2023-07-26 13:00:00,161.19,161.64,160.93,161.24,6603.0,160.4996,160.9477,160.2407,160.5494,6603.0
2023-07-26 13:30:00,161.19,161.32,160.84,161.09,8003.0,160.4996,160.629,160.1511,160.4,8003.0
2023-07-26 14:00:00,161.0,161.36,160.95,161.25,8787.0,160.3104,160.6689,160.2606,160.5593,8787.0
2023-07-26 14:30:00,161.26,162.29,161.13,161.85,12359.0,160.5693,161.5949,160.4398,161.1568,12359.0
2023-07-26 15:00:00,161.97,162.37,161.65,162.37,8708.0,161.2762,161.6745,160.9576,161.6745,8708.0
2023-07-26 15:30:00,162.29,162.89,162.07,162.23,44523.0,161.5949,162.1923,161.3758,161.5351,44523.0
2023-07-27 09:30:00,162.61,163.29,161.1,163.17,40404.0,161.9135,162.5906,160.41,162.4711,40404.0
2023-07-27 10:00:00,163.53,163.95,162.22,162.57,16115.0,162.8296,163.2478,161.5252,161.8737,16115.0
2023-07-27 10:30:00,162.55,163.19,162.38,162.69,25167.0,161.8538,162.491,161.6845,161.9932,25167.0
2023-07-27 11:00:00,162.68,162.95,162.35,162.5,32236.0,161.9832,162.252,161.6546,161.804,32236.0
2023-07-27 11:30:00,162.5,162.5,161.95,162.37,15663.0,161.804,161.804,161.2563,161.6745,15663.0
2023-07-27 12:00:00,162.39,163.62,162.39,162.98,6297.0,161.6944,162.9192,161.6944,162.2819,6297.0
2023-07-27 12:30:00,162.89,163.46,162.72,163.39,9145.0,162.1923,162.7599,162.023,162.6902,9145.0
2023-07-27 13:00:00,163.53,163.59,162.86,162.87,6300.0,162.8296,162.8893,162.1624,162.1724,6300.0
2023-07-27 13:30:00,162.85,164.27,162.85,164.27,13122.0,162.1525,163.5664,162.1525,163.5664,13122.0
2023-07-27 14:00:00,164.25,164.6,164.11,164.36,12116.0,163.5465,163.895,163.4071,163.656,12116.0
2023-07-27 14:30:00,164.48,164.85,163.45,164.56,20620.0,163.7755,164.1439,162.7499,163.8552,20620.0
2023-07-27 15:00:00,164.55,165.12,163.98,164.86,19502.0,163.8452,164.4128,163.2776,164.1539,19502.0
2023-07-27 15:30:00,164.87,165.24,164.09,164.15,81629.0,164.1638,164.5322,163.3872,163.4469,81629.0
2023-07-28 09:30:00,165.93,167.96,165.22,167.74,14863.0,165.2193,167.2406,164.5123,167.0215,14863.0
2023-07-28 10:00:00,167.91,167.91,165.55,165.8,11114.0,167.1908,167.1908,164.8409,165.0898,11114.0
2023-07-28 10:30:00,165.66,166.38,164.68,166.38,23466.0,164.9504,165.6674,163.9746,165.6674,23466.0
2023-07-28 11:00:00,166.06,166.32,165.75,166.31,6833.0,165.3487,165.6076,165.0401,165.5977,6833.0
2023-07-28 11:30:00,166.36,166.74,166.24,166.45,8872.0,165.6474,166.0258,165.528,165.7371,8872.0
2023-07-28 12:00:00,166.59,166.86,165.98,166.76,10681.0,165.8765,166.1453,165.2691,166.0457,10681.0
2023-07-28 12:30:00,166.67,166.82,166.38,166.41,6527.0,165.9561,166.1055,165.6674,165.6972,6527.0
2023-07-28 13:00:00,166.34,166.34,165.55,165.56,4200.0,165.6275,165.6275,164.8409,164.8509,4200.0
2023-07-28 13:30:00,165.61,165.79,165.36,165.7,5932.0,164.9007,165.0799,164.6517,164.9903,5932.0
2023-07-28 14:00:00,165.82,166.13,165.65,165.73,5026.0,165.1098,165.4184,164.9405,165.0201,5026.0
2023-07-28 14:30:00,165.66,166.07,165.62,165.93,12650.0,164.9504,165.3587,164.9106,165.2193,12650.0
2023-07-28 15:00:00,165.9,166.34,165.79,165.88,9873.0,165.1894,165.6275,165.0799,165.1695,9873.0
2023-07-28 15:30:00,165.74,166.36,165.71,166.09,44042.0,165.0301,165.6474,165.0002,165.3786,44042.0
2023-07-31 09:30:00,167.16,168.48,166.51,167.9,7788.0,166.444,167.7584,165.7968,167.1808,7788.0
2023-07-31 10:00:00,167.91,167.91,166.52,166.68,10698.0,167.1908,167.1908,165.8068,165.9661,10698.0
2023-07-31 10:30:00,166.69,166.69,165.07,165.16,29196.0,165.976,165.976,164.363,164.4526,29196.0
2023-07-31 11:00:00,165.4,166.19,165.28,165.99,8308.0,164.6916,165.4782,164.5721,165.279,8308.0
2023-07-31 11:30:00,165.96,166.05,165.22,165.35,12209.0,165.2492,165.3388,164.5123,164.6418,12209.0
2023-07-31 12:00:00,165.24,165.51,165.21,165.31,3735.0,164.5322,164.8011,164.5024,164.6019,3735.0
2023-07-31 12:30:00,165.25,165.26,164.52,164.75,5776.0,164.5422,164.5522,163.8153,164.0443,5776.0
2023-07-31 13:00:00,164.72,165.21,164.7,165.07,7653.0,164.0145,164.5024,163.9946,164.363,7653.0
2023-07-31 13:30:00,165.07,165.58,164.5,164.72,10895.0,164.363,164.8708,163.7954,164.0145,10895.0
2023-07-31 14:00:00,164.84,165.73,164.84,165.46,16249.0,164.134,165.0201,164.134,164.7513,16249.0
2023-07-31 14:30:00,165.57,165.62,164.84,165.17,8626.0,164.8608,164.9106,164.134,164.4625,8626.0
2023-07-31 15:00:00,165.05,165.14,164.77,164.89,6996.0,164.3431,164.4327,164.0643,164.1837,6996.0
2023-07-31 15:30:00,164.86,165.32,164.44,165.18,40845.0,164.1539,164.6119,163.7357,164.4725,40845.0
2023-08-01 09:30:00,163.81,167.58,163.81,167.48,8685.0,163.1084,166.8622,163.1084,166.7626,8685.0
2023-08-01 10:00:00,167.36,167.57,165.99,165.99,9917.0,166.6432,166.8523,165.279,165.279,9917.0
2023-08-01 10:30:00,165.97,166.69,165.83,166.43,7498.0,165.2591,165.976,165.1197,165.7171,7498.0
2023-08-01 11:00:00,166.37,166.8,166.2,166.8,1971.0,165.6574,166.0856,165.4881,166.0856,1971.0
2023-08-01 11:30:00,166.75,166.77,166.38,166.59,1911.0,166.0358,166.0557,165.6674,165.8765,1911.0
2023-08-01 12:00:00,166.61,166.82,166.36,166.42,2664.0,165.8964,166.1055,165.6474,165.7072,2664.0
2023-08-01 12:30:00,166.44,166.46,165.88,166.01,4430.0,165.7271,165.747,165.1695,165.2989,4430.0
2023-08-01 13:00:00,166.01,166.17,165.85,166.17,1863.0,165.2989,165.4583,165.1396,165.4583,1863.0
2023-08-01 13:30:00,166.12,166.2,165.79,166.04,3925.0,165.4085,165.4881,165.0799,165.3288,3925.0
2023-08-01 14:00:00,166.07,166.41,165.89,165.94,6473.0,165.3587,165.6972,165.1795,165.2292,6473.0
2023-08-01 14:30:00,165.97,166.18,165.92,166.07,7200.0,165.2591,165.4682,165.2093,165.3587,7200.0
2023-08-01 15:00:00,166.18,166.48,166.18,166.26,3400.0,165.4682,165.7669,165.4682,165.5479,3400.0
2023-08-01 15:30:00,166.24,166.32,165.94,166.07,29784.0,165.528,165.6076,165.2292,165.3587,29784.0
2023-08-02 09:30:00,165.85,167.12,165.37,166.72,4761.0,165.1396,166.4042,164.6617,166.0059,4761.0
2023-08-02 10:00:00,167.03,167.26,166.17,166.22,4354.0,166.3146,166.5436,165.4583,165.508,4354.0
2023-08-02 10:30:00,166.09,167.01,166.07,166.92,8736.0,165.3786,166.2947,165.3587,166.205,8736.0
2023-08-02 11:00:00,166.72,167.06,166.33,167.06,2772.0,166.0059,166.3444,165.6176,166.3444,2772.0
2023-08-02 11:30:00,167.05,167.9,167.05,167.74,4623.0,166.3345,167.1808,166.3345,167.0215,4623.0
2023-08-02 12:00:00,167.73,168.01,167.28,167.72,6841.0,167.0116,167.2904,166.5635,167.0016,6841.0
2023-08-02 12:30:00,167.78,168.51,167.76,168.51,7561.0,167.0614,167.7882,167.0414,167.7882,7561.0
2023-08-02 13:00:00,168.52,168.89,168.42,168.71,4105.0,167.7982,168.1666,167.6986,167.9874,4105.0
2023-08-02 13:30:00,168.69,168.77,168.21,168.23,3563.0,167.9675,168.0471,167.4895,167.5094,3563.0
2023-08-02 14:00:00,168.18,168.25,167.64,167.64,3700.0,167.4596,167.5293,166.922,166.922,3700.0
2023-08-02 14:30:00,167.86,167.95,167.59,167.69,5245.0,167.141,167.2306,166.8722,166.9717,5245.0
2023-08-02 15:00:00,167.77,167.96,167.04,167.04,7848.0,167.0514,167.2406,166.3245,166.3245,7848.0
2023-08-02 15:30:00,167.02,167.36,166.96,167.1,31148.0,166.3046,166.6432,166.2449,166.3843,31148.0
2023-08-03 09:30:00,165.69,166.99,164.53,165.51,6843.0,164.9803,166.2747,163.8253,164.8011,6843.0
2023-08-03 10:00:00,165.89,166.37,165.04,165.4,14773.0,165.1795,165.6574,164.3331,164.6916,14773.0
2023-08-03 10:30:00,165.16,165.75,164.7,165.55,7850.0,164.4526,165.0401,163.9946,164.8409,7850.0
2023-08-03 11:00:00,165.55,166.24,165.11,166.24,6601.0,164.8409,165.528,164.4028,165.528,6601.0
2023-08-03 11:30:00,166.09,166.42,165.6,166.33,5100.0,165.3786,165.7072,164.8907,165.6176,5100.0
2023-08-03 12:00:00,166.31,166.7,166.25,166.27,3829.0,165.5977,165.986,165.5379,165.5578,3829.0
2023-08-03 12:30:00,166.53,167.03,166.36,166.87,4004.0,165.8167,166.3146,165.6474,166.1553,4004.0
2023-08-03 13:00:00,166.97,167.3,166.74,167.05,12185.0,166.2548,166.5834,166.0258,166.3345,12185.0
2023-08-03 13:30:00,166.99,167.07,165.85,165.91,6046.0,166.2747,166.3544,165.1396,165.1994,6046.0
2023-08-03 14:00:00,166.0,166.77,165.87,166.76,8681.0,165.289,166.0557,165.1595,166.0457,8681.0
2023-08-03 14:30:00,166.58,166.73,166.36,166.63,8142.0,165.8665,166.0159,165.6474,165.9163,8142.0
2023-08-03 15:00:00,166.63,166.84,166.35,166.58,4440.0,165.9163,166.1254,165.6375,165.8665,4440.0
2023-08-03 15:30:00,166.55,166.98,166.11,166.2,25696.0,165.8366,166.2648,165.3985,165.4881,25696.0
2023-08-04 09:30:00,166.34,167.06,165.27,166.19,6753.0,165.6275,166.3444,164.5621,165.4782,6753.0
2023-08-04 10:00:00,166.22,166.68,165.69,166.51,6668.0,165.508,165.9661,164.9803,165.7968,6668.0
2023-08-04 10:30:00,166.68,166.76,166.12,166.55,7570.0,165.9661,166.0457,165.4085,165.8366,7570.0
2023-08-04 11:00:00,166.42,166.42,165.83,166.36,5639.0,165.7072,165.7072,165.1197,165.6474,5639.0
2023-08-04 11:30:00,166.4,166.73,166.21,166.35,5492.0,165.6873,166.0159,165.4981,165.6375,5492.0
2023-08-04 12:00:00,166.34,167.03,166.34,167.03,8521.0,165.6275,166.3146,165.6275,166.3146,8521.0
2023-08-04 12:30:00,166.86,166.86,166.22,166.32,2114.0,166.1453,166.1453,165.508,165.6076,2114.0
2023-08-04 13:00:00,166.4,166.86,166.37,166.61,4950.0,165.6873,166.1453,165.6574,165.8964,4950.0
2023-08-04 13:30:00,166.68,166.68,165.92,166.17,5298.0,165.9661,165.9661,165.2093,165.4583,5298.0
2023-08-04 14:00:00,166.06,166.52,165.94,166.11,9537.0,165.3487,165.8068,165.2292,165.3985,9537.0
2023-08-04 14:30:00,165.99,166.2,165.14,165.27,4505.0,165.279,165.4881,164.4327,164.5621,4505.0
2023-08-04 15:00:00,165.16,165.42,165.03,165.27,5346.0,164.4526,164.7115,164.3231,164.5621,5346.0
2023-08-04 15:30:00,165.41,165.41,164.42,164.92,31442.0,164.7015,164.7015,163.7158,164.2136,31442.0
2023-08-07 09:30:00,165.36,166.92,165.36,165.76,5130.0,164.6517,166.205,164.6517,165.05,5130.0
2023-08-07 10:00:00,165.67,166.03,165.1,165.99,15321.0,164.9604,165.3189,164.3928,165.279,15321.0
2023-08-07 10:30:00,166.03,166.2,165.84,166.14,5539.0,165.3189,165.4881,165.1297,165.4284,5539.0
2023-08-07 11:00:00,166.11,166.14,165.67,166.13,3110.0,165.3985,165.4284,164.9604,165.4184,3110.0
2023-08-07 11:30:00,166.15,166.26,165.87,165.87,2994.0,165.4383,165.5479,165.1595,165.1595,2994.0
2023-08-07 12:00:00,165.93,166.01,165.43,165.64,3611.0,165.2193,165.2989,164.7214,164.9305,3611.0
2023-08-07 12:30:00,165.59,166.01,165.41,165.92,1819.0,164.8807,165.2989,164.7015,165.2093,1819.0
2023-08-07 13:00:00,165.79,166.29,165.79,166.25,2911.0,165.0799,165.5777,165.0799,165.5379,2911.0
2023-08-07 13:30:00,166.31,166.83,166.24,166.72,1600.0,165.5977,166.1154,165.528,166.0059,1600.0
2023-08-07 14:00:00,166.77,166.77,166.5,166.71,2010.0,166.0557,166.0557,165.7868,165.9959,2010.0
2023-08-07 14:30:00,166.71,166.91,166.45,166.45,7290.0,165.9959,166.1951,165.7371,165.7371,7290.0
2023-08-07 15:00:00,166.45,166.65,166.1,166.27,4554.0,165.7371,165.9362,165.3886,165.5578,4554.0
2023-08-07 15:30:00,166.37,167.39,166.28,167.08,26312.0,165.6574,166.673,165.5678,166.3644,26312.0
2023-08-08 09:30:00,165.0,165.84,164.35,164.84,9303.0,164.2933,165.1297,163.6461,164.134,9303.0
2023-08-08 10:00:00,164.52,164.55,163.02,163.98,14256.0,163.8153,163.8452,162.3217,163.2776,14256.0
2023-08-08 10:30:00,163.88,164.37,163.35,164.37,9311.0,163.1781,163.666,162.6503,163.666,9311.0
2023-08-08 11:00:00,164.37,164.75,164.13,164.75,2555.0,163.666,164.0443,163.427,164.0443,2555.0
2023-08-08 11:30:00,164.8,165.08,164.79,164.97,7896.0,164.0941,164.3729,164.0842,164.2634,7896.0
2023-08-08 12:00:00,165.07,165.25,164.8,165.11,4815.0,164.363,164.5422,164.0941,164.4028,4815.0
2023-08-08 12:30:00,165.11,165.35,165.1,165.35,2776.0,164.4028,164.6418,164.3928,164.6418,2776.0
2023-08-08 13:00:00,165.33,165.96,165.3,165.96,2093.0,164.6219,165.2492,164.592,165.2492,2093.0
2023-08-08 13:30:00,165.9,165.96,165.58,165.83,2368.0,165.1894,165.2492,164.8708,165.1197,2368.0
2023-08-08 14:00:00,165.84,166.42,165.79,166.21,2704.0,165.1297,165.7072,165.0799,165.4981,2704.0
2023-08-08 14:30:00,166.27,166.38,165.89,166.12,8708.0,165.5578,165.6674,165.1795,165.4085,8708.0
2023-08-08 15:00:00,166.11,166.36,165.41,165.94,8119.0,165.3985,165.6474,164.7015,165.2292,8119.0
2023-08-08 15:30:00,165.86,166.02,165.11,165.15,21436.0,165.1496,165.3089,164.4028,164.4426,21436.0
2023-08-09 09:30:00,164.56,165.71,163.79,164.68,3045.0,163.8552,165.0002,163.0884,163.9746,3045.0
2023-08-09 10:00:00,164.78,165.03,163.94,164.06,3919.0,164.0742,164.3231,163.2378,163.3573,3919.0
2023-08-09 10:30:00,164.52,164.52,163.96,164.24,5002.0,163.8153,163.8153,163.2577,163.5365,5002.0
2023-08-09 11:00:00,164.25,164.57,163.68,163.84,4270.0,163.5465,163.8651,162.9789,163.1382,4270.0
2023-08-09 11:30:00,163.81,164.1,163.14,163.31,3200.0,163.1084,163.3971,162.4412,162.6105,3200.0
2023-08-09 12:00:00,163.24,164.25,163.24,163.91,4200.0,162.5408,163.5465,162.5408,163.2079,4200.0
2023-08-09 12:30:00,163.94,164.24,163.81,164.08,7307.0,163.2378,163.5365,163.1084,163.3772,7307.0
2023-08-09 13:00:00,164.2,164.51,163.89,164.0,4792.0,163.4967,163.8054,163.188,163.2976,4792.0
2023-08-09 13:30:00,164.07,164.37,163.7,163.7,4018.0,163.3673,163.666,162.9988,162.9988,4018.0
2023-08-09 14:00:00,163.67,164.04,163.67,164.03,1501.0,162.969,163.3374,162.969,163.3274,1501.0
2023-08-09 14:30:00,164.14,164.45,164.05,164.45,7036.0,163.437,163.7456,163.3473,163.7456,7036.0
2023-08-09 15:00:00,164.38,164.38,163.68,164.05,4372.0,163.6759,163.6759,162.9789,163.3473,4372.0
2023-08-09 15:30:00,163.94,164.13,163.57,164.0,22824.0,163.2378,163.427,162.8694,163.2976,22824.0
2023-08-10 09:30:00,164.5,167.16,164.41,166.86,11106.0,163.7954,166.444,163.7058,166.1453,11106.0
2023-08-10 10:00:00,167.06,167.7,166.25,166.49,10276.0,166.3444,166.9817,165.5379,165.7769,10276.0
2023-08-10 10:30:00,166.48,166.48,165.15,165.9,2500.0,165.7669,165.7669,164.4426,165.1894,2500.0
2023-08-10 11:00:00,165.65,166.77,165.62,166.68,125463.0,164.9405,166.0557,164.9106,165.9661,125463.0
2023-08-10 11:30:00,166.7,166.92,165.66,166.24,43708.0,165.986,166.205,164.9504,165.528,43708.0
2023-08-10 12:00:00,166.42,166.42,165.86,166.08,6239.0,165.7072,165.7072,165.1496,165.3686,6239.0
2023-08-10 12:30:00,165.96,166.49,165.65,165.65,9308.0,165.2492,165.7769,164.9405,164.9405,9308.0
2023-08-10 13:00:00,165.67,166.36,165.67,165.87,5096.0,164.9604,165.6474,164.9604,165.1595,5096.0
2023-08-10 13:30:00,165.8,165.84,165.48,165.54,6797.0,165.0898,165.1297,164.7712,164.831,6797.0
2023-08-10 14:00:00,165.5,166.5,165.49,166.5,3152.0,164.7911,165.7868,164.7812,165.7868,3152.0
2023-08-10 14:30:00,166.52,166.82,165.97,166.56,13395.0,165.8068,166.1055,165.2591,165.8466,13395.0
2023-08-10 15:00:00,166.54,166.79,166.24,166.44,7830.0,165.8267,166.0756,165.528,165.7271,7830.0
2023-08-10 15:30:00,166.35,166.7,166.07,166.11,45530.0,165.6375,165.986,165.3587,165.3985,45530.0
2023-08-11 09:30:00,165.57,166.0,164.73,165.47,10976.0,164.8608,165.289,164.0244,164.7613,10976.0
2023-08-11 10:00:00,165.12,165.66,165.11,165.46,1600.0,164.4128,164.9504,164.4028,164.7513,1600.0
2023-08-11 10:30:00,165.6,165.92,165.25,165.38,3119.0,164.8907,165.2093,164.5422,164.6716,3119.0
2023-08-11 11:00:00,165.28,165.28,164.73,164.83,2900.0,164.5721,164.5721,164.0244,164.124,2900.0
2023-08-11 11:30:00,164.76,165.32,164.76,165.32,2712.0,164.0543,164.6119,164.0543,164.6119,2712.0
2023-08-11 12:00:00,165.41,165.74,165.22,165.25,3220.0,164.7015,165.0301,164.5123,164.5422,3220.0
2023-08-11 12:30:00,165.48,165.55,165.09,165.34,7419.0,164.7712,164.8409,164.3829,164.6318,7419.0
2023-08-11 13:00:00,165.25,165.81,165.25,165.81,5921.0,164.5422,165.0998,164.5422,165.0998,5921.0
2023-08-11 13:30:00,165.65,165.72,164.85,164.87,7163.0,164.9405,165.0102,164.1439,164.1638,7163.0
2023-08-11 14:00:00,165.03,165.55,165.01,165.25,2636.0,164.3231,164.8409,164.3032,164.5422,2636.0
2023-08-11 14:30:00,165.32,165.42,165.15,165.37,8498.0,164.6119,164.7115,164.4426,164.6617,8498.0
2023-08-11 15:00:00,165.37,165.37,164.78,164.84,12257.0,164.6617,164.6617,164.0742,164.134,12257.0
2023-08-11 15:30:00,164.84,164.84,164.26,164.64,29641.0,164.134,164.134,163.5564,163.9348,29641.0
2023-08-14 09:30:00,164.16,164.36,163.67,163.67,2634.0,163.4569,163.656,162.969,162.969,2634.0
2023-08-14 10:00:00,163.68,164.32,163.68,163.81,2349.0,162.9789,163.6162,162.9789,163.1084,2349.0
2023-08-14 10:30:00,164.09,164.41,163.83,164.16,10371.0,163.3872,163.7058,163.1283,163.4569,10371.0
2023-08-14 11:00:00,164.4,164.91,164.4,164.89,2100.0,163.6958,164.2037,163.6958,164.1837,2100.0
2023-08-14 11:30:00,165.02,165.5,164.86,165.5,2541.0,164.3132,164.7911,164.1539,164.7911,2541.0
2023-08-14 12:00:00,165.41,165.41,164.84,165.06,3697.0,164.7015,164.7015,164.134,164.353,3697.0
2023-08-14 12:30:00,164.79,165.43,164.7,165.43,2443.0,164.0842,164.7214,163.9946,164.7214,2443.0
2023-08-14 13:00:00,165.36,165.45,165.12,165.14,2214.0,164.6517,164.7413,164.4128,164.4327,2214.0
2023-08-14 13:30:00,165.17,165.29,165.08,165.15,4885.0,164.4625,164.582,164.3729,164.4426,4885.0
2023-08-14 14:00:00,165.13,165.21,164.9,165.05,3220.0,164.4227,164.5024,164.1937,164.3431,3220.0
2023-08-14 14:30:00,165.02,165.19,164.97,165.13,7940.0,164.3132,164.4825,164.2634,164.4227,7940.0
2023-08-14 15:00:00,165.07,165.26,165.05,165.18,9252.0,164.363,164.5522,164.3431,164.4725,9252.0
2023-08-14 15:30:00,165.12,165.22,164.57,164.84,33512.0,164.4128,164.5123,163.8651,164.134,33512.0
2023-08-15 09:30:00,163.35,164.27,163.22,163.22,8299.0,162.6503,163.5664,162.5209,162.5209,8299.0
2023-08-15 10:00:00,163.19,163.24,162.36,162.61,8415.0,162.491,162.5408,161.6646,161.9135,8415.0
2023-08-15 10:30:00,162.65,163.07,162.39,162.66,7735.0,161.9533,162.3715,161.6944,161.9633,7735.0
2023-08-15 11:00:00,162.63,162.66,161.38,161.85,3700.0,161.9334,161.9633,160.6888,161.1568,3700.0
2023-08-15 11:30:00,161.98,162.14,161.36,161.45,6793.0,161.2862,161.4455,160.6689,160.7585,6793.0
2023-08-15 12:00:00,161.34,161.42,160.83,161.3,4318.0,160.6489,160.7286,160.1411,160.6091,4318.0
2023-08-15 12:30:00,161.12,161.48,161.03,161.15,7744.0,160.4299,160.7883,160.3403,160.4598,7744.0
2023-08-15 13:00:00,161.15,161.64,161.05,161.39,2416.0,160.4598,160.9477,160.3602,160.6987,2416.0
2023-08-15 13:30:00,161.27,161.35,161.07,161.13,2629.0,160.5792,160.6589,160.3801,160.4398,2629.0
2023-08-15 14:00:00,161.17,161.5,161.13,161.44,2793.0,160.4797,160.8083,160.4398,160.7485,2793.0
2023-08-15 14:30:00,161.42,161.47,160.88,160.88,3400.0,160.7286,160.7784,160.1909,160.1909,3400.0
2023-08-15 15:00:00,160.86,161.45,160.86,161.2,5334.0,160.171,160.7585,160.171,160.5095,5334.0
2023-08-15 15:30:00,161.1,161.1,160.04,160.17,33858.0,160.41,160.41,159.3545,159.484,33858.0
2023-08-16 09:30:00,160.81,163.33,160.81,162.61,10219.0,160.1212,162.6304,160.1212,161.9135,10219.0
2023-08-16 10:00:00,162.55,162.55,161.65,161.66,5523.0,161.8538,161.8538,160.9576,160.9676,5523.0
2023-08-16 10:30:00,161.67,162.12,161.58,161.88,3307.0,160.9775,161.4256,160.8879,161.1866,3307.0
2023-08-16 11:00:00,161.79,161.94,160.64,160.89,26023.0,161.097,161.2464,159.9519,160.2009,26023.0
2023-08-16 11:30:00,160.77,160.77,159.99,160.21,3956.0,160.0814,160.0814,159.3047,159.5238,3956.0
2023-08-16 12:00:00,160.34,160.41,158.67,159.15,22445.0,159.6532,159.7229,157.9904,158.4683,22445.0
2023-08-16 12:30:00,159.18,159.4,158.5,158.96,5479.0,158.4982,158.7173,157.8211,158.2791,5479.0
2023-08-16 13:00:00,158.87,158.87,158.44,158.48,2441.0,158.1895,158.1895,157.7614,157.8012,2441.0
2023-08-16 13:30:00,158.54,158.93,158.54,158.77,4844.0,157.8609,158.2493,157.8609,158.09,4844.0
2023-08-16 14:00:00,158.62,158.69,157.73,158.22,7309.0,157.9406,158.0103,157.0544,157.5423,7309.0
2023-08-16 14:30:00,158.27,158.45,157.4,157.63,6141.0,157.5921,157.7713,156.7258,156.9548,6141.0
2023-08-16 15:00:00,157.5,159.08,157.5,158.79,14123.0,156.8254,158.3986,156.8254,158.1099,14123.0
2023-08-16 15:30:00,158.76,159.14,158.44,158.47,41569.0,158.08,158.4584,157.7614,157.7912,41569.0
2023-08-17 09:30:00,159.3,160.05,158.72,158.73,5501.0,158.6177,159.3645,158.0402,158.0501,5501.0
2023-08-17 10:00:00,159.07,159.22,158.78,159.0,3950.0,158.3887,158.538,158.0999,158.319,3950.0
2023-08-17 10:30:00,158.81,158.85,158.23,158.57,8244.0,158.1298,158.1696,157.5523,157.8908,8244.0
2023-08-17 11:00:00,158.74,159.19,158.61,159.05,3500.0,158.0601,158.5082,157.9306,158.3688,3500.0
2023-08-17 11:30:00,159.18,159.47,158.76,159.17,4300.0,158.4982,158.787,158.08,158.4882,4300.0
2023-08-17 12:00:00,159.12,159.47,158.94,159.47,4361.0,158.4385,158.787,158.2592,158.787,4361.0
2023-08-17 12:30:00,159.52,159.6,159.17,159.3,2717.0,158.8367,158.9164,158.4882,158.6177,2717.0
2023-08-17 13:00:00,159.27,159.27,158.96,159.16,3218.0,158.5878,158.5878,158.2791,158.4783,3218.0
2023-08-17 13:30:00,159.2,159.2,158.52,159.01,5017.0,158.5181,158.5181,157.841,158.3289,5017.0
2023-08-17 14:00:00,158.94,159.39,158.94,159.22,8775.0,158.2592,158.7073,158.2592,158.538,8775.0
2023-08-17 14:30:00,159.16,159.21,158.6,158.82,5403.0,158.4783,158.5281,157.9207,158.1397,5403.0
2023-08-17 15:00:00,158.74,159.07,158.25,159.07,28628.0,158.0601,158.3887,157.5722,158.3887,28628.0
2023-08-17 15:30:00,159.12,159.24,158.46,158.53,54000.0,158.4385,158.5579,157.7813,157.851,54000.0
2023-08-18 09:30:00,158.44,159.55,158.44,159.04,3661.0,157.7614,158.8666,157.7614,158.3588,3661.0
2023-08-18 10:00:00,158.51,158.68,157.99,158.35,2823.0,157.8311,158.0003,157.3133,157.6718,2823.0
2023-08-18 10:30:00,158.18,158.18,157.5,157.61,4013.0,157.5025,157.5025,156.8254,156.9349,4013.0
2023-08-18 11:00:00,157.67,158.3,157.62,158.02,5115.0,156.9947,157.622,156.9449,157.3432,5115.0
2023-08-18 11:30:00,158.01,158.28,157.69,157.77,6980.0,157.3332,157.6021,157.0146,157.0942,6980.0
2023-08-18 12:00:00,157.74,157.74,157.25,157.25,6687.0,157.0644,157.0644,156.5765,156.5765,6687.0
2023-08-18 12:30:00,157.07,157.93,157.07,157.68,5147.0,156.3972,157.2535,156.3972,157.0046,5147.0
2023-08-18 13:00:00,157.69,157.69,157.41,157.68,3490.0,157.0146,157.0146,156.7358,157.0046,3490.0
2023-08-18 13:30:00,158.0,158.18,157.88,158.1,2193.0,157.3232,157.5025,157.2038,157.4228,2193.0
2023-08-18 14:00:00,158.08,158.71,158.08,158.66,5995.0,157.4029,158.0302,157.4029,157.9804,5995.0
2023-08-18 14:30:00,158.72,158.75,158.4,158.63,3693.0,158.0402,158.07,157.7215,157.9506,3693.0
2023-08-18 15:00:00,158.55,158.6,157.93,158.02,2916.0,157.8709,157.9207,157.2535,157.3432,2916.0
2023-08-18 15:30:00,158.07,158.67,157.61,158.06,35553.0,157.393,157.9904,156.9349,157.383,35553.0
2023-08-21 09:30:00,158.03,159.4,158.03,159.4,10354.0,157.3531,158.7173,157.3531,158.7173,10354.0
2023-08-21 10:00:00,159.55,159.92,158.75,158.81,5988.0,158.8666,159.235,158.07,158.1298,5988.0
2023-08-21 10:30:00,158.81,159.84,158.62,159.64,8248.0,158.1298,159.1554,157.9406,158.9562,8248.0
2023-08-21 11:00:00,159.65,159.71,159.17,159.23,6175.0,158.9662,159.0259,158.4882,158.548,6175.0
2023-08-21 11:30:00,159.25,159.35,158.53,158.81,14801.0,158.5679,158.6675,157.851,158.1298,14801.0
2023-08-21 12:00:00,158.85,158.95,158.15,158.82,2745.0,158.1696,158.2692,157.4726,158.1397,2745.0
2023-08-21 12:30:00,158.7,159.09,158.58,158.98,3502.0,158.0203,158.4086,157.9008,158.2991,3502.0
2023-08-21 13:00:00,159.0,159.73,159.0,159.66,6704.0,158.319,159.0458,158.319,158.9761,6704.0
2023-08-21 13:30:00,159.69,159.95,159.66,159.95,3177.0,159.006,159.2649,158.9761,159.2649,3177.0
2023-08-21 14:00:00,159.96,160.16,159.88,159.97,2243.0,159.2749,159.474,159.1952,159.2848,2243.0
2023-08-21 14:30:00,159.97,160.14,159.73,159.79,3850.0,159.2848,159.4541,159.0458,159.1056,3850.0
2023-08-21 15:00:00,159.91,160.6,159.9,160.56,9069.0,159.2251,159.9121,159.2151,159.8723,9069.0
2023-08-21 15:30:00,160.54,160.82,159.7,160.08,24343.0,159.8524,160.1312,159.016,159.3943,24343.0
2023-08-22 09:30:00,161.19,161.19,159.69,159.81,3647.0,160.4996,160.4996,159.006,159.1255,3647.0
2023-08-22 10:00:00,159.54,159.85,159.34,159.77,5262.0,158.8567,159.1653,158.6575,159.0857,5262.0
2023-08-22 10:30:00,159.47,160.14,159.26,159.84,5196.0,158.787,159.4541,158.5779,159.1554,5196.0
2023-08-22 11:00:00,159.8,160.21,159.74,160.14,3234.0,159.1155,159.5238,159.0558,159.4541,3234.0
2023-08-22 11:30:00,160.4,160.62,160.26,160.41,3546.0,159.713,159.932,159.5736,159.7229,3546.0
2023-08-22 12:00:00,160.39,160.39,159.85,159.91,2794.0,159.703,159.703,159.1653,159.2251,2794.0
2023-08-22 12:30:00,159.94,160.51,159.74,160.01,2920.0,159.2549,159.8225,159.0558,159.3246,2920.0
2023-08-22 13:00:00,160.01,160.28,159.82,160.0,2602.0,159.3246,159.5935,159.1355,159.3147,2602.0
2023-08-22 13:30:00,160.21,160.26,159.96,160.04,2579.0,159.5238,159.5736,159.2749,159.3545,2579.0
2023-08-22 14:00:00,160.0,160.34,159.98,160.34,2200.0,159.3147,159.6532,159.2948,159.6532,2200.0
2023-08-22 14:30:00,160.44,160.63,160.11,160.28,3202.0,159.7528,159.942,159.4242,159.5935,3202.0
2023-08-22 15:00:00,160.38,160.67,160.37,160.5,4916.0,159.6931,159.9818,159.6831,159.8125,4916.0
2023-08-22 15:30:00,160.42,160.51,160.12,160.14,20141.0,159.7329,159.8225,159.4342,159.4541,20141.0
2023-08-23 09:30:00,160.07,161.08,160.07,160.5,3216.0,159.3844,160.3901,159.3844,159.8125,3216.0
2023-08-23 10:00:00,160.58,161.46,160.51,161.45,3475.0,159.8922,160.7684,159.8225,160.7585,3475.0
2023-08-23 10:30:00,161.32,161.32,160.32,160.6,8916.0,160.629,160.629,159.6333,159.9121,8916.0
2023-08-23 11:00:00,160.67,161.27,160.66,161.24,2200.0,159.9818,160.5792,159.9719,160.5494,2200.0
2023-08-23 11:30:00,161.31,161.45,161.03,161.08,3317.0,160.6191,160.7585,160.3403,160.3901,3317.0
2023-08-23 12:00:00,160.91,160.99,160.79,160.97,2800.0,160.2208,160.3004,160.1013,160.2805,2800.0
2023-08-23 12:30:00,161.04,161.16,160.94,161.13,2907.0,160.3502,160.4697,160.2507,160.4398,2907.0
2023-08-23 13:00:00,161.17,161.65,161.17,161.61,6523.0,160.4797,160.9576,160.4797,160.9178,6523.0
2023-08-23 13:30:00,161.7,162.2,161.68,162.01,4583.0,161.0074,161.5053,160.9875,161.3161,4583.0
2023-08-23 14:00:00,162.01,162.01,161.69,161.8,4685.0,161.3161,161.3161,160.9974,161.107,4685.0
2023-08-23 14:30:00,161.73,161.99,161.48,161.83,7173.0,161.0373,161.2962,160.7883,161.1368,7173.0
2023-08-23 15:00:00,161.87,161.94,161.51,161.75,6080.0,161.1767,161.2464,160.8182,161.0572,6080.0
2023-08-23 15:30:00,161.7,161.75,161.3,161.68,22204.0,161.0074,161.0572,160.6091,160.9875,22204.0
2023-08-24 09:30:00,161.93,162.79,160.9,162.79,9524.0,161.2364,162.0927,160.2108,162.0927,9524.0
2023-08-24 10:00:00,162.49,162.49,161.34,161.63,15265.0,161.794,161.794,160.6489,160.9377,15265.0
2023-08-24 10:30:00,161.52,161.83,161.05,161.05,6392.0,160.8282,161.1368,160.3602,160.3602,6392.0
2023-08-24 11:00:00,160.65,160.72,160.18,160.25,4819.0,159.9619,160.0316,159.4939,159.5636,4819.0
2023-08-24 11:30:00,160.18,160.27,159.04,159.04,3722.0,159.4939,159.5835,158.3588,158.3588,3722.0
2023-08-24 12:00:00,159.21,159.47,159.21,159.26,2217.0,158.5281,158.787,158.5281,158.5779,2217.0
2023-08-24 12:30:00,159.17,159.82,158.77,158.85,13001.0,158.4882,159.1355,158.09,158.1696,13001.0
2023-08-24 13:00:00,158.88,159.16,158.82,159.01,4499.0,158.1995,158.4783,158.1397,158.3289,4499.0
2023-08-24 13:30:00,158.97,159.19,158.53,159.19,6558.0,158.2891,158.5082,157.851,158.5082,6558.0
2023-08-24 14:00:00,159.34,159.35,158.84,159.2,6611.0,158.6575,158.6675,158.1597,158.5181,6611.0
2023-08-24 14:30:00,159.21,159.33,158.84,159.2,3141.0,158.5281,158.6476,158.1597,158.5181,3141.0
2023-08-24 15:00:00,159.25,159.65,159.18,159.27,5118.0,158.5679,158.9662,158.4982,158.5878,5118.0
2023-08-24 15:30:00,159.32,159.71,159.08,159.11,26792.0,158.6376,159.0259,158.3986,158.4285,26792.0
2023-08-25 09:30:00,159.73,160.92,159.12,159.89,5169.0,159.0458,160.2307,158.4385,159.2052,5169.0
2023-08-25 10:00:00,159.91,159.91,158.09,158.09,2014.0,159.2251,159.2251,157.4129,157.4129,2014.0
2023-08-25 10:30:00,158.02,158.48,157.77,157.77,1647.0,157.3432,157.8012,157.0942,157.0942,1647.0
2023-08-25 11:00:00,157.37,158.15,157.27,158.15,2127.0,156.6959,157.4726,156.5964,157.4726,2127.0
2023-08-25 11:30:00,158.33,158.95,158.06,158.06,1789.0,157.6518,158.2692,157.383,157.383,1789.0
2023-08-25 12:00:00,158.24,159.18,158.2,159.18,1499.0,157.5622,158.4982,157.5224,158.4982,1499.0
2023-08-25 12:30:00,159.18,159.23,158.82,159.2,2169.0,158.4982,158.548,158.1397,158.5181,2169.0
2023-08-25 13:00:00,159.24,159.59,158.69,158.69,1528.0,158.5579,158.9064,158.0103,158.0103,1528.0
2023-08-25 13:30:00,158.55,159.55,158.55,159.55,2955.0,157.8709,158.8666,157.8709,158.8666,2955.0
2023-08-25 14:00:00,159.65,159.65,159.23,159.45,3210.0,158.9662,158.9662,158.548,158.767,3210.0
2023-08-25 14:30:00,159.54,159.54,159.1,159.11,7476.0,158.8567,158.8567,158.4185,158.4285,7476.0
2023-08-25 15:00:00,159.11,159.59,159.1,159.41,13102.0,158.4285,158.9064,158.4185,158.7272,13102.0
2023-08-25 15:30:00,159.4,159.4,158.04,158.14,58276.0,158.7173,158.7173,157.3631,157.4627,58276.0
2023-08-28 09:30:00,159.23,161.24,159.16,161.17,2604.0,158.548,160.5494,158.4783,160.4797,2604.0
2023-08-28 10:00:00,161.29,161.51,160.86,161.51,5959.0,160.5992,160.8182,160.171,160.8182,5959.0
2023-08-28 10:30:00,161.71,161.86,161.07,161.31,1910.0,161.0174,161.1667,160.3801,160.6191,1910.0
2023-08-28 11:00:00,161.42,161.42,160.83,160.84,7320.0,160.7286,160.7286,160.1411,160.1511,7320.0
2023-08-28 11:30:00,160.86,161.27,160.86,161.17,2275.0,160.171,160.5792,160.171,160.4797,2275.0
2023-08-28 12:00:00,161.02,161.16,160.61,160.66,5269.0,160.3303,160.4697,159.9221,159.9719,5269.0
2023-08-28 12:30:00,160.69,160.92,160.3,160.92,2953.0,160.0017,160.2307,159.6134,160.2307,2953.0
2023-08-28 13:00:00,160.99,161.05,160.14,160.26,2250.0,160.3004,160.3602,159.4541,159.5736,2250.0
2023-08-28 13:30:00,160.28,160.38,159.81,159.81,4831.0,159.5935,159.6931,159.1255,159.1255,4831.0
2023-08-28 14:00:00,159.42,159.7,159.36,159.7,2811.0,158.7372,159.016,158.6774,159.016,2811.0
2023-08-28 14:30:00,159.5,159.72,159.29,159.47,4478.0,158.8168,159.0359,158.6077,158.787,4478.0
2023-08-28 15:00:00,159.6,160.77,159.6,160.77,5012.0,158.9164,160.0814,158.9164,160.0814,5012.0
2023-08-28 15:30:00,160.62,160.87,159.67,159.84,36201.0,159.932,160.181,158.9861,159.1554,36201.0
2023-08-29 09:30:00,159.31,160.85,158.37,160.43,4223.0,158.6276,160.161,157.6917,159.7428,4223.0
2023-08-29 10:00:00,160.75,161.41,160.44,161.26,2747.0,160.0615,160.7186,159.7528,160.5693,2747.0
2023-08-29 10:30:00,161.11,161.35,159.99,160.34,5907.0,160.4199,160.6589,159.3047,159.6532,5907.0
2023-08-29 11:00:00,160.48,160.89,160.43,160.88,1828.0,159.7926,160.2009,159.7428,160.1909,1828.0
2023-08-29 11:30:00,161.11,161.27,161.08,161.11,2509.0,160.4199,160.5792,160.3901,160.4199,2509.0
2023-08-29 12:00:00,160.93,161.8,160.93,161.46,5263.0,160.2407,161.107,160.2407,160.7684,5263.0
2023-08-29 12:30:00,161.31,161.5,161.15,161.5,5284.0,160.6191,160.8083,160.4598,160.8083,5284.0
2023-08-29 13:00:00,161.41,161.41,161.02,161.27,1623.0,160.7186,160.7186,160.3303,160.5792,1623.0
2023-08-29 13:30:00,161.18,161.3,160.95,161.0,1994.0,160.4896,160.6091,160.2606,160.3104,1994.0
2023-08-29 14:00:00,160.93,160.98,160.72,160.85,2300.0,160.2407,160.2905,160.0316,160.161,2300.0
2023-08-29 14:30:00,160.89,161.25,160.8,161.05,5207.0,160.2009,160.5593,160.1113,160.3602,5207.0
2023-08-29 15:00:00,160.9,161.32,160.82,161.27,3523.0,160.2108,160.629,160.1312,160.5792,3523.0
2023-08-29 15:30:00,161.27,161.83,161.08,161.78,17939.0,160.5792,161.1368,160.3901,161.0871,17939.0
2023-08-30 09:30:00,161.89,162.97,161.16,162.59,4022.0,161.1966,162.272,160.4697,161.8936,4022.0
2023-08-30 10:00:00,162.65,162.72,160.89,161.31,7180.0,161.9533,162.023,160.2009,160.6191,7180.0
2023-08-30 10:30:00,161.36,161.89,161.2,161.46,6872.0,160.6689,161.1966,160.5095,160.7684,6872.0
2023-08-30 11:00:00,161.46,162.02,161.17,161.99,10785.0,160.7684,161.326,160.4797,161.2962,10785.0
2023-08-30 11:30:00,161.84,161.93,161.29,161.29,3306.0,161.1468,161.2364,160.5992,160.5992,3306.0
2023-08-30 12:00:00,161.13,161.31,161.02,161.21,2964.0,160.4398,160.6191,160.3303,160.5195,2964.0
2023-08-30 12:30:00,161.15,161.26,160.89,160.89,1600.0,160.4598,160.5693,160.2009,160.2009,1600.0
2023-08-30 13:00:00,160.78,160.78,159.98,160.14,6674.0,160.0913,160.0913,159.2948,159.4541,6674.0
2023-08-30 13:30:00,160.05,160.33,159.88,159.93,6182.0,159.3645,159.6433,159.1952,159.245,6182.0
2023-08-30 14:00:00,160.04,160.65,160.0,160.41,5762.0,159.3545,159.9619,159.3147,159.7229,5762.0
2023-08-30 14:30:00,160.59,160.76,160.39,160.57,4742.0,159.9022,160.0714,159.703,159.8822,4742.0
2023-08-30 15:00:00,160.7,161.03,160.4,160.4,6880.0,160.0117,160.3403,159.713,159.713,6880.0
2023-08-30 15:30:00,160.42,161.02,160.3,160.67,20323.0,159.7329,160.3303,159.6134,159.9818,20323.0
2023-08-31 09:30:00,161.27,161.79,160.2,161.01,8001.0,160.5792,161.097,159.5138,160.3204,8001.0
2023-08-31 10:00:00,161.29,162.9,161.15,162.77,7758.0,160.5992,162.2023,160.4598,162.0728,7758.0
2023-08-31 10:30:00,162.52,162.55,160.91,161.57,9586.0,161.8239,161.8538,160.2208,160.878,9586.0
2023-08-31 11:00:00,161.6,162.08,161.43,162.01,4777.0,160.9078,161.3858,160.7386,161.3161,4777.0
2023-08-31 11:30:00,162.38,162.4,161.52,161.68,4800.0,161.6845,161.7044,160.8282,160.9875,4800.0
2023-08-31 12:00:00,161.69,161.75,161.44,161.52,3679.0,160.9974,161.0572,160.7485,160.8282,3679.0
2023-08-31 12:30:00,161.41,161.41,161.02,161.3,1751.0,160.7186,160.7186,160.3303,160.6091,1751.0
2023-08-31 13:00:00,161.54,162.06,161.18,161.74,2970.0,160.8481,161.3659,160.4896,161.0472,2970.0
2023-08-31 13:30:00,161.7,161.78,161.36,161.55,2856.0,161.0074,161.0871,160.6689,160.858,2856.0
2023-08-31 14:00:00,161.59,161.72,161.28,161.58,3417.0,160.8979,161.0273,160.5892,160.8879,3417.0
2023-08-31 14:30:00,161.74,161.74,160.62,160.83,2544.0,161.0472,161.0472,159.932,160.1411,2544.0
2023-08-31 15:00:00,160.69,161.39,160.69,161.21,3305.0,160.0017,160.6987,160.0017,160.5195,3305.0
2023-08-31 15:30:00,161.31,161.51,161.04,161.24,26840.0,160.6191,160.8182,160.3502,160.5494,26840.0
2023-09-01 09:30:00,162.89,163.02,162.24,162.31,9347.0,162.1923,162.3217,161.5451,161.6148,9347.0
2023-09-01 10:00:00,162.99,163.65,162.86,163.42,2995.0,162.2919,162.949,162.1624,162.72,2995.0
2023-09-01 10:30:00,163.07,163.13,162.88,162.97,5621.0,162.3715,162.4313,162.1823,162.272,5621.0
2023-09-01 11:00:00,162.96,163.73,162.87,163.6,6656.0,162.262,163.0287,162.1724,162.8993,6656.0
2023-09-01 11:30:00,163.39,163.39,162.8,162.9,1068.0,162.6902,162.6902,162.1027,162.2023,1068.0
2023-09-01 12:00:00,162.83,163.05,162.82,162.93,1812.0,162.1326,162.3516,162.1226,162.2321,1812.0
2023-09-01 12:30:00,163.19,163.96,163.18,163.96,2406.0,162.491,163.2577,162.4811,163.2577,2406.0
2023-09-01 13:00:00,163.98,164.34,163.91,164.32,5047.0,163.2776,163.6361,163.2079,163.6162,5047.0
2023-09-01 13:30:00,164.28,164.91,164.11,164.88,4213.0,163.5764,164.2037,163.4071,164.1738,4213.0
2023-09-01 14:00:00,164.9,165.17,164.76,164.76,3384.0,164.1937,164.4625,164.0543,164.0543,3384.0
2023-09-01 14:30:00,164.27,164.44,164.19,164.36,2726.0,163.5664,163.7357,163.4867,163.656,2726.0
2023-09-01 15:00:00,164.49,164.89,164.31,164.44,7007.0,163.7855,164.1837,163.6062,163.7357,7007.0
2023-09-01 15:30:00,164.26,164.75,164.08,164.56,31799.0,163.5564,164.0443,163.3772,163.8552,31799.0
2023-09-05 09:30:00,162.49,162.49,157.56,157.59,14565.0,161.794,161.794,156.8851,156.915,14565.0
2023-09-05 10:00:00,157.52,159.07,157.16,158.93,7104.0,156.8453,158.3887,156.4868,158.2493,7104.0
2023-09-05 10:30:00,159.0,160.35,158.79,160.19,4344.0,158.319,159.6632,158.1099,159.5039,4344.0
2023-09-05 11:00:00,160.5,161.54,160.49,161.47,7537.0,159.8125,160.8481,159.8026,160.7784,7537.0
2023-09-05 11:30:00,161.31,162.45,161.05,162.15,4374.0,160.6191,161.7542,160.3602,161.4555,4374.0
2023-09-05 12:00:00,162.13,162.29,161.23,161.45,9757.0,161.4356,161.5949,160.5394,160.7585,9757.0
2023-09-05 12:30:00,161.26,161.66,161.26,161.47,3163.0,160.5693,160.9676,160.5693,160.7784,3163.0
2023-09-05 13:00:00,161.46,161.86,161.43,161.78,8445.0,160.7684,161.1667,160.7386,161.0871,8445.0
2023-09-05 13:30:00,161.9,162.53,161.77,162.19,12452.0,161.2065,161.8338,161.0771,161.4953,12452.0
2023-09-05 14:00:00,162.34,162.35,161.86,162.29,6216.0,161.6447,161.6546,161.1667,161.5949,6216.0
2023-09-05 14:30:00,162.28,162.49,161.94,162.46,7205.0,161.5849,161.794,161.2464,161.7641,7205.0
2023-09-05 15:00:00,162.49,162.49,161.48,161.48,10147.0,161.794,161.794,160.7883,160.7883,10147.0
2023-09-05 15:30:00,161.53,162.49,161.52,161.68,59662.0,160.8381,161.794,160.8282,160.9875,59662.0
2023-09-06 09:30:00,161.23,163.47,160.33,161.63,4077.0,160.5394,162.7698,159.6433,160.9377,4077.0
2023-09-06 10:00:00,161.38,161.73,160.81,161.73,5184.0,160.6888,161.0373,160.1212,161.0373,5184.0
2023-09-06 10:30:00,161.76,161.96,161.42,161.81,1700.0,161.0671,161.2663,160.7286,161.1169,1700.0
2023-09-06 11:00:00,161.82,163.24,161.62,162.36,14318.0,161.1269,162.5408,160.9277,161.6646,14318.0
2023-09-06 11:30:00,162.28,162.45,161.04,161.81,11709.0,161.5849,161.7542,160.3502,161.1169,11709.0
2023-09-06 12:00:00,161.65,162.14,161.18,161.32,32448.0,160.9576,161.4455,160.4896,160.629,32448.0
2023-09-06 12:30:00,161.3,161.54,160.54,160.68,13495.0,160.6091,160.8481,159.8524,159.9918,13495.0
2023-09-06 13:00:00,160.46,161.45,160.1,161.45,12025.0,159.7727,160.7585,159.4143,160.7585,12025.0
2023-09-06 13:30:00,161.39,161.45,161.0,161.22,10780.0,160.6987,160.7585,160.3104,160.5295,10780.0
2023-09-06 14:00:00,161.26,161.77,161.26,161.59,6389.0,160.5693,161.0771,160.5693,160.8979,6389.0
2023-09-06 14:30:00,161.59,161.72,161.36,161.59,3085.0,160.8979,161.0273,160.6689,160.8979,3085.0
2023-09-06 15:00:00,161.57,161.75,161.34,161.69,7716.0,160.878,161.0572,160.6489,160.9974,7716.0
2023-09-06 15:30:00,161.68,161.86,160.94,161.81,29250.0,160.9875,161.1667,160.2507,161.1169,29250.0
2023-09-07 09:30:00,161.6,161.6,158.38,158.59,11342.0,160.9078,160.9078,157.7016,157.9107,11342.0
2023-09-07 10:00:00,158.32,158.73,157.27,157.68,13985.0,157.6419,158.0501,156.5964,157.0046,13985.0
2023-09-07 10:30:00,157.5,157.85,157.19,157.63,5381.0,156.8254,157.1739,156.5167,156.9548,5381.0
2023-09-07 11:00:00,157.89,158.2,157.81,158.05,5126.0,157.2137,157.5224,157.1341,157.373,5126.0
2023-09-07 11:30:00,158.0,159.24,158.0,158.66,8477.0,157.3232,158.5579,157.3232,157.9804,8477.0
2023-09-07 12:00:00,158.76,159.12,158.65,158.7,5119.0,158.08,158.4385,157.9705,158.0203,5119.0
2023-09-07 12:30:00,158.68,159.06,158.14,158.74,13424.0,158.0003,158.3787,157.4627,158.0601,13424.0
2023-09-07 13:00:00,158.86,159.24,158.49,158.9,3073.0,158.1796,158.5579,157.8112,158.2194,3073.0
2023-09-07 13:30:00,159.03,159.44,158.85,159.44,5043.0,158.3488,158.7571,158.1696,158.7571,5043.0
2023-09-07 14:00:00,159.42,159.57,158.39,158.4,8485.0,158.7372,158.8865,157.7116,157.7215,8485.0
2023-09-07 14:30:00,158.21,158.41,157.92,158.2,6781.0,157.5324,157.7315,157.2436,157.5224,6781.0
2023-09-07 15:00:00,158.23,158.78,158.07,158.68,6710.0,157.5523,158.0999,157.393,158.0003,6710.0
2023-09-07 15:30:00,158.71,159.39,158.58,158.64,70748.0,158.0302,158.7073,157.9008,157.9605,70748.0
2023-09-08 09:30:00,158.61,158.61,156.49,156.95,3390.0,157.9306,157.9306,155.8197,156.2777,3390.0
2023-09-08 10:00:00,156.94,158.31,156.94,158.13,4849.0,156.2678,157.6319,156.2678,157.4527,4849.0
2023-09-08 10:30:00,158.0,158.82,157.98,158.63,4680.0,157.3232,158.1397,157.3033,157.9506,4680.0
2023-09-08 11:00:00,158.45,159.05,158.43,158.68,3814.0,157.7713,158.3688,157.7514,158.0003,3814.0
2023-09-08 11:30:00,158.72,159.39,158.64,158.7,6367.0,158.0402,158.7073,157.9605,158.0203,6367.0
2023-09-08 12:00:00,158.79,159.25,158.79,159.02,2476.0,158.1099,158.5679,158.1099,158.3389,2476.0
2023-09-08 12:30:00,158.84,159.51,158.7,159.51,4109.0,158.1597,158.8268,158.0203,158.8268,4109.0
2023-09-08 13:00:00,159.53,159.96,159.45,159.79,4518.0,158.8467,159.2749,158.767,159.1056,4518.0
2023-09-08 13:30:00,159.83,159.98,159.4,159.41,4789.0,159.1454,159.2948,158.7173,158.7272,4789.0
2023-09-08 14:00:00,159.41,159.62,158.87,159.0,9474.0,158.7272,158.9363,158.1895,158.319,9474.0
2023-09-08 14:30:00,158.96,159.43,158.9,159.25,8352.0,158.2791,158.7471,158.2194,158.5679,8352.0
2023-09-08 15:00:00,159.22,159.39,158.96,159.25,8164.0,158.538,158.7073,158.2791,158.5679,8164.0
2023-09-08 15:30:00,159.33,159.81,159.12,159.4,31727.0,158.6476,159.1255,158.4385,158.7173,31727.0
2023-09-11 09:30:00,160.23,160.44,158.79,159.05,2293.0,159.5437,159.7528,158.1099,158.3688,2293.0
2023-09-11 10:00:00,158.87,160.15,158.52,160.15,6589.0,158.1895,159.464,157.841,159.464,6589.0
2023-09-11 10:30:00,159.95,159.95,158.81,159.0,5215.0,159.2649,159.2649,158.1298,158.319,5215.0
2023-09-11 11:00:00,158.9,159.08,157.82,158.26,3639.0,158.2194,158.3986,157.144,157.5821,3639.0
2023-09-11 11:30:00,158.34,158.84,158.08,158.74,4802.0,157.6618,158.1597,157.4029,158.0601,4802.0
2023-09-11 12:00:00,158.61,159.07,158.4,158.61,4169.0,157.9306,158.3887,157.7215,157.9306,4169.0
2023-09-11 12:30:00,158.74,159.07,158.5,158.67,4484.0,158.0601,158.3887,157.8211,157.9904,4484.0
2023-09-11 13:00:00,158.14,158.54,158.13,158.54,2637.0,157.4627,157.8609,157.4527,157.8609,2637.0
2023-09-11 13:30:00,158.66,158.69,158.42,158.64,4705.0,157.9804,158.0103,157.7415,157.9605,4705.0
2023-09-11 14:00:00,158.88,158.88,158.35,158.36,3510.0,158.1995,158.1995,157.6718,157.6817,3510.0
2023-09-11 14:30:00,158.22,158.53,158.22,158.24,6080.0,157.5423,157.851,157.5423,157.5622,6080.0
2023-09-11 15:00:00,158.23,158.24,158.0,158.0,6648.0,157.5523,157.5622,157.3232,157.3232,6648.0
2023-09-11 15:30:00,157.99,158.29,157.75,158.13,33267.0,157.3133,157.612,157.0743,157.4527,33267.0
2023-09-12 09:30:00,157.77,159.35,157.77,158.75,12315.0,157.0942,158.6675,157.0942,158.07,12315.0
2023-09-12 10:00:00,158.59,159.41,158.58,159.18,5244.0,157.9107,158.7272,157.9008,158.4982,5244.0
2023-09-12 10:30:00,159.06,159.06,157.68,157.78,5329.0,158.3787,158.3787,157.0046,157.1042,5329.0
2023-09-12 11:00:00,157.78,159.12,157.78,159.1,5547.0,157.1042,158.4385,157.1042,158.4185,5547.0
2023-09-12 11:30:00,159.25,159.66,159.25,159.64,1442.0,158.5679,158.9761,158.5679,158.9562,1442.0
2023-09-12 12:00:00,159.9,159.97,159.69,159.91,3016.0,159.2151,159.2848,159.006,159.2251,3016.0
2023-09-12 12:30:00,159.75,159.86,158.68,158.68,8192.0,159.0658,159.1753,158.0003,158.0003,8192.0
2023-09-12 13:00:00,158.68,158.83,158.52,158.83,3665.0,158.0003,158.1497,157.841,158.1497,3665.0
2023-09-12 13:30:00,158.94,159.02,158.42,158.99,3573.0,158.2592,158.3389,157.7415,158.309,3573.0
2023-09-12 14:00:00,159.03,159.04,158.26,158.5,2627.0,158.3488,158.3588,157.5821,157.8211,2627.0
2023-09-12 14:30:00,158.45,158.52,158.16,158.3,13390.0,157.7713,157.841,157.4826,157.622,13390.0
2023-09-12 15:00:00,158.34,158.44,158.21,158.22,4226.0,157.6618,157.7614,157.5324,157.5423,4226.0
2023-09-12 15:30:00,158.32,158.7,158.23,158.55,12541.0,157.6419,158.0203,157.5523,157.8709,12541.0
2023-09-13 09:30:00,158.6,158.6,157.22,158.09,3117.0,157.9207,157.9207,156.5466,157.4129,3117.0
2023-09-13 10:00:00,158.05,158.88,158.02,158.86,3164.0,157.373,158.1995,157.3432,158.1796,3164.0
2023-09-13 10:30:00,158.34,159.48,158.34,159.48,5028.0,157.6618,158.7969,157.6618,158.7969,5028.0
2023-09-13 11:00:00,159.32,159.55,158.77,159.16,1966.0,158.6376,158.8666,158.09,158.4783,1966.0
2023-09-13 11:30:00,159.14,159.14,158.02,158.28,3226.0,158.4584,158.4584,157.3432,157.6021,3226.0
2023-09-13 12:00:00,158.53,158.7,158.35,158.35,1747.0,157.851,158.0203,157.6718,157.6718,1747.0
2023-09-13 12:30:00,158.95,158.95,158.2,158.38,3676.0,158.2692,158.2692,157.5224,157.7016,3676.0
2023-09-13 13:00:00,158.5,158.79,157.63,157.84,9151.0,157.8211,158.1099,156.9548,157.1639,9151.0
2023-09-13 13:30:00,157.7,158.12,157.7,158.12,3734.0,157.0245,157.4427,157.0245,157.4427,3734.0
2023-09-13 14:00:00,158.22,158.22,157.33,157.43,2784.0,157.5423,157.5423,156.6561,156.7557,2784.0
2023-09-13 14:30:00,157.36,157.42,157.19,157.27,3226.0,156.686,156.7457,156.5167,156.5964,3226.0
2023-09-13 15:00:00,157.06,157.96,156.79,157.96,4166.0,156.3873,157.2834,156.1184,157.2834,4166.0
2023-09-13 15:30:00,158.14,159.18,158.06,159.08,31114.0,157.4627,158.4982,157.383,158.3986,31114.0
2023-09-14 09:30:00,160.5,160.61,159.24,159.75,5531.0,159.8125,159.9221,158.5579,159.0658,5531.0
2023-09-14 10:00:00,159.75,160.87,159.26,160.8,6616.0,159.0658,160.181,158.5779,160.1113,6616.0
2023-09-14 10:30:00,160.4,160.87,160.07,160.85,1600.0,159.713,160.181,159.3844,160.161,1600.0
2023-09-14 11:00:00,160.51,160.6,159.5,159.81,4076.0,159.8225,159.9121,158.8168,159.1255,4076.0
2023-09-14 11:30:00,159.69,159.81,158.87,159.41,5324.0,159.006,159.1255,158.1895,158.7272,5324.0
2023-09-14 12:00:00,159.27,159.66,159.26,159.42,1000.0,158.5878,158.9761,158.5779,158.7372,1000.0
2023-09-14 12:30:00,159.68,159.72,159.48,159.68,1552.0,158.9961,159.0359,158.7969,158.9961,1552.0
2023-09-14 13:00:00,159.53,159.7,159.49,159.58,954.0,158.8467,159.016,158.8069,158.8965,954.0
2023-09-14 13:30:00,159.64,159.92,159.45,159.85,3855.0,158.9562,159.235,158.767,159.1653,3855.0
2023-09-14 14:00:00,159.88,160.04,159.61,159.7,3222.0,159.1952,159.3545,158.9264,159.016,3222.0
2023-09-14 14:30:00,159.78,160.69,159.74,160.66,5218.0,159.0956,160.0017,159.0558,159.9719,5218.0
2023-09-14 15:00:00,160.76,160.84,160.35,160.61,7470.0,160.0714,160.1511,159.6632,159.9221,7470.0
2023-09-14 15:30:00,160.58,160.72,160.07,160.35,20905.0,159.8922,160.0316,159.3844,159.6632,20905.0
2023-09-15 09:30:00,159.94,160.61,159.55,160.15,16990.0,159.2549,159.9221,158.8666,159.464,16990.0
2023-09-15 10:00:00,160.52,160.87,160.34,160.57,3269.0,159.8325,160.181,159.6532,159.8822,3269.0
2023-09-15 10:30:00,160.71,160.75,159.28,159.28,3344.0,160.0216,160.0615,158.5978,158.5978,3344.0
2023-09-15 11:00:00,159.15,159.7,159.11,159.64,2104.0,158.4683,159.016,158.4285,158.9562,2104.0
2023-09-15 11:30:00,159.78,160.05,159.44,159.6,3150.0,159.0956,159.3645,158.7571,158.9164,3150.0
2023-09-15 12:00:00,159.47,159.64,158.93,158.93,4489.0,158.787,158.9562,158.2493,158.2493,4489.0
2023-09-15 12:30:00,158.87,158.87,158.55,158.73,2800.0,158.1895,158.1895,157.8709,158.0501,2800.0
2023-09-15 13:00:00,158.65,159.09,158.56,159.09,4943.0,157.9705,158.4086,157.8809,158.4086,4943.0
2023-09-15 13:30:00,159.03,160.13,158.98,160.05,4921.0,158.3488,159.4441,158.2991,159.3645,4921.0
2023-09-15 14:00:00,160.05,160.3,159.81,159.98,4348.0,159.3645,159.6134,159.1255,159.2948,4348.0
2023-09-15 14:30:00,160.07,160.66,159.92,159.92,8755.0,159.3844,159.9719,159.235,159.235,8755.0
2023-09-15 15:00:00,159.92,159.92,159.16,159.56,8280.0,159.235,159.235,158.4783,158.8766,8280.0
2023-09-15 15:30:00,159.61,159.81,158.54,159.56,47850.0,158.9264,159.1255,157.8609,158.8766,47850.0
2023-09-18 09:30:00,159.61,162.78,159.13,162.78,17370.0,158.9264,162.0828,158.4484,162.0828,17370.0
2023-09-18 10:00:00,162.86,163.52,162.7,163.39,15856.0,162.1624,162.8196,162.0031,162.6902,15856.0
2023-09-18 10:30:00,163.35,165.59,163.17,164.77,14072.0,162.6503,164.8807,162.4711,164.0643,14072.0
2023-09-18 11:00:00,164.75,165.73,164.73,165.31,7567.0,164.0443,165.0201,164.0244,164.6019,7567.0
2023-09-18 11:30:00,165.37,165.91,165.06,165.06,8426.0,164.6617,165.1994,164.353,164.353,8426.0
2023-09-18 12:00:00,164.92,165.17,164.36,164.64,12023.0,164.2136,164.4625,163.656,163.9348,12023.0
2023-09-18 12:30:00,164.75,165.44,164.44,165.26,7947.0,164.0443,164.7314,163.7357,164.5522,7947.0
2023-09-18 13:00:00,165.47,165.92,165.47,165.9,7887.0,164.7613,165.2093,164.7613,165.1894,7887.0
2023-09-18 13:30:00,165.91,165.96,165.6,165.84,4899.0,165.1994,165.2492,164.8907,165.1297,4899.0
2023-09-18 14:00:00,165.97,166.13,165.72,165.72,5401.0,165.2591,165.4184,165.0102,165.0102,5401.0
2023-09-18 14:30:00,165.49,166.12,165.41,165.95,5506.0,164.7812,165.4085,164.7015,165.2392,5506.0
2023-09-18 15:00:00,166.05,166.77,165.94,166.61,10868.0,165.3388,166.0557,165.2292,165.8964,10868.0
2023-09-18 15:30:00,166.59,166.61,165.52,165.87,49244.0,165.8765,165.8964,164.811,165.1595,49244.0
2023-09-19 09:30:00,165.41,165.82,165.2,165.5,4289.0,164.7015,165.1098,164.4924,164.7911,4289.0
2023-09-19 10:00:00,165.56,165.56,163.82,165.39,8351.0,164.8509,164.8509,163.1183,164.6816,8351.0
2023-09-19 10:30:00,165.53,166.23,164.66,165.07,7159.0,164.821,165.518,163.9547,164.363,7159.0
2023-09-19 11:00:00,164.97,165.56,164.93,165.34,1378.0,164.2634,164.8509,164.2236,164.6318,1378.0
2023-09-19 11:30:00,165.38,165.46,165.2,165.32,2123.0,164.6716,164.7513,164.4924,164.6119,2123.0
2023-09-19 12:00:00,165.16,165.16,164.58,164.58,1159.0,164.4526,164.4526,163.8751,163.8751,1159.0
2023-09-19 12:30:00,164.42,165.03,164.14,164.43,4422.0,163.7158,164.3231,163.437,163.7257,4422.0
2023-09-19 13:00:00,164.6,164.87,164.32,164.56,8082.0,163.895,164.1638,163.6162,163.8552,8082.0
2023-09-19 13:30:00,164.74,165.31,164.69,165.21,1602.0,164.0344,164.6019,163.9846,164.5024,1602.0
2023-09-19 14:00:00,165.35,165.52,165.15,165.28,1998.0,164.6418,164.811,164.4426,164.5721,1998.0
2023-09-19 14:30:00,165.23,165.79,165.23,165.63,2248.0,164.5223,165.0799,164.5223,164.9206,2248.0
2023-09-19 15:00:00,165.44,165.73,165.06,165.69,4566.0,164.7314,165.0201,164.353,164.9803,4566.0
2023-09-19 15:30:00,165.75,166.29,165.56,166.0,37397.0,165.0401,165.5777,164.8509,165.289,37397.0
2023-09-20 09:30:00,166.65,167.94,165.99,167.94,16299.0,165.9362,167.2207,165.279,167.2207,16299.0
2023-09-20 10:00:00,168.55,169.2,168.05,168.06,4952.0,167.8281,168.4753,167.3302,167.3402,4952.0
2023-09-20 10:30:00,168.22,168.23,167.19,167.58,4396.0,167.4995,167.5094,166.4739,166.8622,4396.0
2023-09-20 11:00:00,167.76,167.91,167.39,167.4,3911.0,167.0414,167.1908,166.673,166.683,3911.0
2023-09-20 11:30:00,167.49,167.54,166.87,167.0,3557.0,166.7726,166.8224,166.1553,166.2847,3557.0
2023-09-20 12:00:00,167.0,167.11,166.84,166.93,1644.0,166.2847,166.3942,166.1254,166.215,1644.0
2023-09-20 12:30:00,166.83,167.42,166.82,167.37,2578.0,166.1154,166.7029,166.1055,166.6531,2578.0
2023-09-20 13:00:00,167.31,167.42,166.45,166.45,2923.0,166.5934,166.7029,165.7371,165.7371,2923.0
2023-09-20 13:30:00,166.39,166.68,166.24,166.56,2690.0,165.6773,165.9661,165.528,165.8466,2690.0
2023-09-20 14:00:00,166.45,166.58,165.54,166.2,10693.0,165.7371,165.8665,164.831,165.4881,10693.0
2023-09-20 14:30:00,166.2,166.35,165.7,165.8,4744.0,165.4881,165.6375,164.9903,165.0898,4744.0
2023-09-20 15:00:00,165.76,165.9,165.06,165.37,4202.0,165.05,165.1894,164.353,164.6617,4202.0
2023-09-20 15:30:00,165.46,165.73,164.49,164.8,26909.0,164.7513,165.0201,163.7855,164.0941,26909.0
2023-09-21 09:30:00,162.43,162.43,161.23,161.94,13106.0,161.7343,161.7343,160.5394,161.2464,13106.0
2023-09-21 10:00:00,161.99,163.71,161.99,163.4,15167.0,161.2962,163.0088,161.2962,162.7001,15167.0
2023-09-21 10:30:00,163.29,163.93,162.89,163.01,2765.0,162.5906,163.2279,162.1923,162.3118,2765.0
2023-09-21 11:00:00,163.24,163.89,163.11,163.89,4477.0,162.5408,163.188,162.4114,163.188,4477.0
2023-09-21 11:30:00,163.84,164.41,163.83,164.07,2515.0,163.1382,163.7058,163.1283,163.3673,2515.0
2023-09-21 12:00:00,164.19,164.52,164.14,164.24,1973.0,163.4867,163.8153,163.437,163.5365,1973.0
2023-09-21 12:30:00,164.14,164.54,164.12,164.54,4624.0,163.437,163.8352,163.417,163.8352,4624.0
2023-09-21 13:00:00,164.5,164.88,164.34,164.56,5868.0,163.7954,164.1738,163.6361,163.8552,5868.0
2023-09-21 13:30:00,164.8,165.44,164.76,165.42,3939.0,164.0941,164.7314,164.0543,164.7115,3939.0
2023-09-21 14:00:00,165.48,165.73,165.12,165.25,17742.0,164.7712,165.0201,164.4128,164.5422,17742.0
2023-09-21 14:30:00,165.25,165.95,165.24,165.92,8118.0,164.5422,165.2392,164.5322,165.2093,8118.0
2023-09-21 15:00:00,166.01,166.06,165.27,165.45,13875.0,165.2989,165.3487,164.5621,164.7413,13875.0
2023-09-21 15:30:00,165.25,165.32,163.73,163.87,45928.0,164.5422,164.6119,163.0287,163.1681,45928.0
2023-09-22 09:30:00,163.97,165.4,163.97,164.89,5959.0,163.2677,164.6916,163.2677,164.1837,5959.0
2023-09-22 10:00:00,164.95,165.8,164.45,165.8,5386.0,164.2435,165.0898,163.7456,165.0898,5386.0
2023-09-22 10:30:00,165.81,166.35,165.78,166.34,3174.0,165.0998,165.6375,165.0699,165.6275,3174.0
2023-09-22 11:00:00,166.09,166.2,164.79,164.93,8868.0,165.3786,165.4881,164.0842,164.2236,8868.0
2023-09-22 11:30:00,164.79,165.05,164.62,164.87,4485.0,164.0842,164.3431,163.9149,164.1638,4485.0
2023-09-22 12:00:00,164.84,165.64,164.73,165.63,6370.0,164.134,164.9305,164.0244,164.9206,6370.0
2023-09-22 12:30:00,165.49,166.47,165.48,166.43,5030.0,164.7812,165.757,164.7712,165.7171,5030.0
2023-09-22 13:00:00,166.4,167.14,165.83,166.0,8440.0,165.6873,166.4241,165.1197,165.289,8440.0
2023-09-22 13:30:00,165.72,165.72,164.92,165.05,9208.0,165.0102,165.0102,164.2136,164.3431,9208.0
2023-09-22 14:00:00,165.12,165.66,164.88,165.04,15755.0,164.4128,164.9504,164.1738,164.3331,15755.0
2023-09-22 14:30:00,164.97,164.98,164.27,164.46,4057.0,164.2634,164.2734,163.5664,163.7556,4057.0
2023-09-22 15:00:00,164.87,165.69,164.79,165.69,5497.0,164.1638,164.9803,164.0842,164.9803,5497.0
2023-09-22 15:30:00,165.63,165.75,164.57,164.67,49859.0,164.9206,165.0401,163.8651,163.9647,49859.0
2023-09-25 09:30:00,163.99,166.34,163.99,166.34,3741.0,163.2876,165.6275,163.2876,165.6275,3741.0
2023-09-25 10:00:00,166.45,166.45,165.62,165.62,6225.0,165.7371,165.7371,164.9106,164.9106,6225.0
2023-09-25 10:30:00,165.58,165.73,165.29,165.46,5775.0,164.8708,165.0201,164.582,164.7513,5775.0
2023-09-25 11:00:00,165.3,165.95,164.84,165.63,3704.0,164.592,165.2392,164.134,164.9206,3704.0
2023-09-25 11:30:00,165.59,166.24,165.39,166.22,2300.0,164.8807,165.528,164.6816,165.508,2300.0
2023-09-25 12:00:00,166.07,166.54,166.07,166.47,1679.0,165.3587,165.8267,165.3587,165.757,1679.0
2023-09-25 12:30:00,166.56,166.56,166.34,166.4,700.0,165.8466,165.8466,165.6275,165.6873,700.0
2023-09-25 13:00:00,166.15,166.51,166.01,166.07,3320.0,165.4383,165.7968,165.2989,165.3587,3320.0
2023-09-25 13:30:00,166.02,166.1,165.29,165.61,2781.0,165.3089,165.3886,164.582,164.9007,2781.0
2023-09-25 14:00:00,165.67,165.67,165.08,165.5,2164.0,164.9604,164.9604,164.3729,164.7911,2164.0
2023-09-25 14:30:00,165.4,165.55,165.18,165.18,1300.0,164.6916,164.8409,164.4725,164.4725,1300.0
2023-09-25 15:00:00,165.16,165.65,164.96,165.47,6092.0,164.4526,164.9405,164.2534,164.7613,6092.0
2023-09-25 15:30:00,165.53,165.75,164.95,165.39,19877.0,164.821,165.0401,164.2435,164.6816,19877.0
2023-09-26 09:30:00,164.72,167.63,163.79,166.51,6908.0,164.0145,166.912,163.0884,165.7968,6908.0
2023-09-26 10:00:00,166.49,166.74,165.35,165.58,8955.0,165.7769,166.0258,164.6418,164.8708,8955.0
2023-09-26 10:30:00,165.52,165.52,164.46,164.97,2306.0,164.811,164.811,163.7556,164.2634,2306.0
2023-09-26 11:00:00,165.08,165.08,164.13,164.35,1111.0,164.3729,164.3729,163.427,163.6461,1111.0
2023-09-26 11:30:00,164.1,164.33,163.97,163.99,1946.0,163.3971,163.6261,163.2677,163.2876,1946.0
2023-09-26 12:00:00,163.73,164.02,163.66,163.66,1900.0,163.0287,163.3175,162.959,162.959,1900.0
2023-09-26 12:30:00,163.56,163.71,163.29,163.29,2703.0,162.8594,163.0088,162.5906,162.5906,2703.0
2023-09-26 13:00:00,163.13,163.86,163.04,163.57,4696.0,162.4313,163.1582,162.3417,162.8694,4696.0
2023-09-26 13:30:00,163.58,165.27,163.57,164.38,18167.0,162.8793,164.5621,162.8694,163.6759,18167.0
2023-09-26 14:00:00,164.0,164.0,163.69,163.99,8821.0,163.2976,163.2976,162.9889,163.2876,8821.0
2023-09-26 14:30:00,164.0,164.47,163.84,164.47,4438.0,163.2976,163.7655,163.1382,163.7655,4438.0
2023-09-26 15:00:00,164.28,165.0,164.25,164.92,15037.0,163.5764,164.2933,163.5465,164.2136,15037.0
2023-09-26 15:30:00,164.98,165.5,164.6,164.61,54921.0,164.2734,164.7911,163.895,163.9049,54921.0
2023-09-27 09:30:00,166.5,167.72,166.07,166.93,5723.0,165.7868,167.0016,165.3587,166.215,5723.0
2023-09-27 10:00:00,167.01,168.18,166.97,167.99,9793.0,166.2947,167.4596,166.2548,167.2705,9793.0
2023-09-27 10:30:00,167.99,168.54,167.17,167.85,12070.0,167.2705,167.8181,166.454,167.1311,12070.0
2023-09-27 11:00:00,167.86,168.53,167.86,167.97,14938.0,167.141,167.8081,167.141,167.2505,14938.0
2023-09-27 11:30:00,168.05,168.05,167.21,167.37,4106.0,167.3302,167.3302,166.4938,166.6531,4106.0
2023-09-27 12:00:00,167.5,167.56,166.87,166.98,7173.0,166.7826,166.8423,166.1553,166.2648,7173.0
2023-09-27 12:30:00,167.1,167.53,166.94,167.49,7260.0,166.3843,166.8124,166.225,166.7726,7260.0
2023-09-27 13:00:00,167.51,167.79,167.2,167.26,14002.0,166.7925,167.0713,166.4838,166.5436,14002.0
2023-09-27 13:30:00,167.25,167.99,167.04,167.89,15257.0,166.5336,167.2705,166.3245,167.1709,15257.0
2023-09-27 14:00:00,167.89,167.93,166.96,167.47,7657.0,167.1709,167.2107,166.2449,166.7527,7657.0
2023-09-27 14:30:00,167.56,167.98,167.19,167.33,14469.0,166.8423,167.2605,166.4739,166.6133,14469.0
2023-09-27 15:00:00,167.36,168.08,167.23,167.72,12319.0,166.6432,167.3601,166.5137,167.0016,12319.0
2023-09-27 15:30:00,167.76,167.76,166.42,166.91,47606.0,167.0414,167.0414,165.7072,166.1951,47606.0
2023-09-28 09:30:00,169.23,170.7,168.87,170.56,30355.0,168.5051,169.9689,168.1467,169.8295,30355.0
2023-09-28 10:00:00,170.45,171.56,170.25,171.32,25037.0,169.7199,170.8252,169.5208,170.5862,25037.0
2023-09-28 10:30:00,171.37,172.94,171.0,171.91,65283.0,170.636,172.1993,170.2676,171.1737,65283.0
2023-09-28 11:00:00,171.81,171.85,170.64,171.42,13987.0,171.0741,171.1139,169.9091,170.6858,13987.0
2023-09-28 11:30:00,171.82,171.89,170.38,170.61,13961.0,171.0841,171.1538,169.6502,169.8792,13961.0
2023-09-28 12:00:00,170.46,171.0,170.2,170.89,5822.0,169.7299,170.2676,169.471,170.158,5822.0
2023-09-28 12:30:00,170.89,170.89,170.07,170.68,5561.0,170.158,170.158,169.3416,169.9489,5561.0
2023-09-28 13:00:00,170.67,171.19,170.66,170.71,4004.0,169.939,170.4568,169.929,169.9788,4004.0
2023-09-28 13:30:00,170.58,170.58,170.12,170.31,6171.0,169.8494,169.8494,169.3913,169.5805,6171.0
2023-09-28 14:00:00,170.3,170.73,170.13,170.65,6881.0,169.5706,169.9987,169.4013,169.9191,6881.0
2023-09-28 14:30:00,170.6,170.76,170.04,170.3,7275.0,169.8693,170.0286,169.3117,169.5706,7275.0
2023-09-28 15:00:00,170.21,171.2,170.08,171.1,11809.0,169.481,170.4667,169.3515,170.3671,11809.0
2023-09-28 15:30:00,171.05,171.08,170.07,170.12,71201.0,170.3174,170.3472,169.3416,169.3913,71201.0
2023-09-29 09:30:00,170.7,174.52,169.99,174.19,14289.0,169.9689,173.7725,169.2619,173.4439,14289.0
2023-09-29 10:00:00,174.14,174.27,173.17,173.9,14404.0,173.3941,173.5236,172.4283,173.1551,14404.0
2023-09-29 10:30:00,173.85,174.09,172.75,173.27,18569.0,173.1054,173.3443,172.0101,172.5278,18569.0
2023-09-29 11:00:00,173.26,174.04,172.68,173.72,7424.0,172.5179,173.2945,171.9404,172.9759,7424.0
2023-09-29 11:30:00,173.34,173.54,171.98,171.98,5673.0,172.5975,172.7967,171.2434,171.2434,5673.0
2023-09-29 12:00:00,172.12,172.87,171.94,172.77,5064.0,171.3828,172.1296,171.2035,172.03,5064.0
2023-09-29 12:30:00,172.85,172.85,171.84,172.01,4752.0,172.1096,172.1096,171.104,171.2732,4752.0
2023-09-29 13:00:00,172.18,172.36,171.54,172.33,4257.0,171.4425,171.6217,170.8053,171.5919,4257.0
2023-09-29 13:30:00,172.42,172.42,171.61,171.79,2827.0,171.6815,171.6815,170.875,171.0542,2827.0
2023-09-29 14:00:00,171.64,171.82,171.26,171.28,4245.0,170.9048,171.0841,170.5265,170.5464,4245.0
2023-09-29 14:30:00,171.21,172.11,170.87,172.03,4101.0,170.4767,171.3728,170.1381,171.2932,4101.0
2023-09-29 15:00:00,172.12,172.31,171.74,171.94,10736.0,171.3828,171.572,171.0044,171.2035,10736.0
2023-09-29 15:30:00,171.92,171.92,170.26,170.3,40202.0,171.1836,171.1836,169.5307,169.5706,40202.0
2023-10-02 09:30:00,169.61,170.46,168.63,169.99,15821.0,168.8835,169.7299,167.9077,169.2619,15821.0
2023-10-02 10:00:00,171.13,171.36,169.87,170.25,9802.0,170.397,170.626,169.1424,169.5208,9802.0
2023-10-02 10:30:00,170.05,171.06,169.23,170.22,23734.0,169.3216,170.3273,168.5051,169.4909,23734.0
2023-10-02 11:00:00,169.68,170.14,169.24,170.14,3388.0,168.9532,169.4113,168.5151,169.4113,3388.0
2023-10-02 11:30:00,170.13,170.13,168.98,169.12,17332.0,169.4013,169.4013,168.2562,168.3956,17332.0
2023-10-02 12:00:00,169.11,169.11,167.75,168.53,15959.0,168.3857,168.3857,167.0315,167.8081,15959.0
2023-10-02 12:30:00,168.49,168.5,167.04,167.56,7927.0,167.7683,167.7783,166.3245,166.8423,7927.0
2023-10-02 13:00:00,167.61,168.26,167.56,168.13,5810.0,166.8921,167.5393,166.8423,167.4099,5810.0
2023-10-02 13:30:00,168.12,168.12,167.68,167.94,3829.0,167.3999,167.3999,166.9618,167.2207,3829.0
2023-10-02 14:00:00,167.85,168.38,167.53,167.64,5529.0,167.1311,167.6588,166.8124,166.922,5529.0
2023-10-02 14:30:00,167.64,167.82,167.48,167.79,6189.0,166.922,167.1012,166.7626,167.0713,6189.0
2023-10-02 15:00:00,167.71,167.88,167.28,167.44,15635.0,166.9917,167.1609,166.5635,166.7228,15635.0
2023-10-02 15:30:00,167.4,167.48,166.83,167.18,64649.0,166.683,166.7626,166.1154,166.4639,64649.0
2023-10-03 09:30:00,166.78,169.57,166.78,169.16,19388.0,166.0656,168.8437,166.0656,168.4354,19388.0
2023-10-03 10:00:00,168.95,169.34,168.08,168.39,24350.0,168.2263,168.6147,167.3601,167.6687,24350.0
2023-10-03 10:30:00,168.33,168.57,167.36,168.29,20923.0,167.609,167.848,166.6432,167.5692,20923.0
2023-10-03 11:00:00,167.95,168.1,167.11,167.29,15604.0,167.2306,167.38,166.3942,166.5735,15604.0
2023-10-03 11:30:00,167.31,167.37,166.58,166.78,15600.0,166.5934,166.6531,165.8665,166.0656,15600.0
2023-10-03 12:00:00,166.66,167.55,166.55,167.47,7250.0,165.9462,166.8323,165.8366,166.7527,7250.0
2023-10-03 12:30:00,167.63,168.12,166.88,167.84,13242.0,166.912,167.3999,166.1652,167.1211,13242.0
2023-10-03 13:00:00,167.95,168.03,167.28,167.4,23416.0,167.2306,167.3103,166.5635,166.683,23416.0
2023-10-03 13:30:00,167.38,167.6,166.32,166.83,19311.0,166.6631,166.8821,165.6076,166.1154,19311.0
2023-10-03 14:00:00,166.79,166.98,165.85,166.32,43575.0,166.0756,166.2648,165.1396,165.6076,43575.0
2023-10-03 14:30:00,166.38,167.95,166.37,167.95,25014.0,165.6674,167.2306,165.6574,167.2306,25014.0
2023-10-03 15:00:00,167.95,167.96,166.84,167.53,33685.0,167.2306,167.2406,166.1254,166.8124,33685.0
2023-10-03 15:30:00,167.54,168.16,167.33,167.47,153951.0,166.8224,167.4397,166.6133,166.7527,153951.0
2023-10-04 09:30:00,177.8,179.88,172.51,178.75,113669.0,177.0384,179.1095,171.7711,177.9844,113669.0
2023-10-04 10:00:00,178.75,179.47,173.47,173.47,94278.0,177.9844,178.7013,172.727,172.727,94278.0
2023-10-04 10:30:00,173.47,174.52,171.25,173.61,85782.0,172.727,173.7725,170.5165,172.8664,85782.0
2023-10-04 11:00:00,173.6,175.75,172.31,175.75,39912.0,172.8564,174.9972,171.572,174.9972,39912.0
2023-10-04 11:30:00,175.72,177.47,175.58,177.46,60873.0,174.9674,176.7099,174.828,176.6999,60873.0
2023-10-04 12:00:00,177.44,179.05,176.71,178.98,39638.0,176.68,178.2831,175.9531,178.2134,39638.0
2023-10-04 12:30:00,178.98,179.86,178.47,179.28,33362.0,178.2134,179.0896,177.7056,178.5121,33362.0
2023-10-04 13:00:00,179.14,179.96,179.07,179.28,31017.0,178.3727,179.1892,178.303,178.5121,31017.0
2023-10-04 13:30:00,179.15,179.15,176.85,178.02,47959.0,178.3827,178.3827,176.0925,177.2575,47959.0
2023-10-04 14:00:00,178.02,178.92,177.24,178.35,56229.0,177.2575,178.1536,176.4808,177.5861,56229.0
2023-10-04 14:30:00,178.55,180.56,178.54,180.14,47264.0,177.7852,179.7866,177.7753,179.3684,47264.0
2023-10-04 15:00:00,180.12,180.38,178.7,179.03,34974.0,179.3485,179.6074,177.9346,178.2632,34974.0
2023-10-04 15:30:00,179.06,179.96,178.85,179.0,120215.0,178.293,179.1892,178.0839,178.2333,120215.0
2023-10-05 09:30:00,179.27,181.75,177.59,179.82,44894.0,178.5021,180.9715,176.8293,179.0498,44894.0
2023-10-05 10:00:00,179.55,179.99,177.93,179.8,30413.0,178.7809,179.2191,177.1679,179.0299,30413.0
2023-10-05 10:30:00,179.67,179.67,177.81,179.09,11807.0,178.9004,178.9004,177.0484,178.3229,11807.0
2023-10-05 11:00:00,178.97,179.57,177.6,178.06,11430.0,178.2034,178.8009,176.8393,177.2973,11430.0
2023-10-05 11:30:00,178.33,178.72,177.46,177.94,27431.0,177.5662,177.9545,176.6999,177.1778,27431.0
2023-10-05 12:00:00,177.92,179.83,177.92,179.11,17097.0,177.1579,179.0597,177.1579,178.3428,17097.0
2023-10-05 12:30:00,179.02,179.07,177.71,178.03,7324.0,178.2532,178.303,176.9488,177.2675,7324.0
2023-10-05 13:00:00,178.03,179.14,177.98,179.14,13489.0,177.2675,178.3727,177.2177,178.3727,13489.0
2023-10-05 13:30:00,179.11,180.14,178.9,180.05,10211.0,178.3428,179.3684,178.1337,179.2788,10211.0
2023-10-05 14:00:00,180.31,180.32,179.33,179.96,9906.0,179.5377,179.5476,178.5619,179.1892,9906.0
2023-10-05 14:30:00,180.07,180.17,179.72,179.93,13100.0,179.2987,179.3983,178.9502,179.1593,13100.0
2023-10-05 15:00:00,179.98,180.07,179.3,179.61,19287.0,179.2091,179.2987,178.532,178.8407,19287.0
2023-10-05 15:30:00,179.63,179.67,178.68,179.06,70134.0,178.8606,178.9004,177.9147,178.293,70134.0
2023-10-06 09:30:00,177.73,180.12,177.73,179.88,11083.0,176.9687,179.3485,176.9687,179.1095,11083.0
2023-10-06 10:00:00,180.2,181.35,179.71,180.41,7698.0,179.4282,180.5732,178.9403,179.6373,7698.0
2023-10-06 10:30:00,180.42,180.92,179.39,179.66,8766.0,179.6472,180.1451,178.6216,178.8905,8766.0
2023-10-06 11:00:00,179.73,180.85,179.73,180.52,6213.0,178.9602,180.0754,178.9602,179.7468,6213.0
2023-10-06 11:30:00,180.77,182.4,180.77,182.17,13632.0,179.9957,181.6187,179.9957,181.3897,13632.0
2023-10-06 12:00:00,182.17,182.25,180.08,180.8,22534.0,181.3897,181.4694,179.3087,180.0256,22534.0
2023-10-06 12:30:00,180.45,180.86,180.43,180.69,5579.0,179.6771,180.0853,179.6572,179.9161,5579.0
2023-10-06 13:00:00,180.79,181.56,180.74,181.55,3551.0,180.0156,180.7823,179.9658,180.7724,3551.0
2023-10-06 13:30:00,181.6,181.98,181.01,181.37,6702.0,180.8222,181.2005,180.2347,180.5932,6702.0
2023-10-06 14:00:00,181.05,182.01,180.99,182.0,7123.0,180.2745,181.2304,180.2148,181.2205,7123.0
2023-10-06 14:30:00,181.93,182.12,181.79,182.0,16483.0,181.1508,181.3399,181.0114,181.2205,16483.0
2023-10-06 15:00:00,181.98,182.66,181.66,182.35,9627.0,181.2005,181.8776,180.8819,181.569,9627.0
2023-10-06 15:30:00,182.5,182.71,181.56,181.7,29750.0,181.7183,181.9274,180.7823,180.9217,29750.0
2023-10-09 09:30:00,180.82,180.82,178.41,179.34,13259.0,180.0455,180.0455,177.6458,178.5718,13259.0
2023-10-09 10:00:00,178.85,179.54,178.61,179.03,5701.0,178.0839,178.771,177.845,178.2632,5701.0
2023-10-09 10:30:00,179.09,179.09,177.55,178.33,16784.0,178.3229,178.3229,176.7895,177.5662,16784.0
2023-10-09 11:00:00,178.43,178.43,177.5,178.0,3695.0,177.6657,177.6657,176.7397,177.2376,3695.0
2023-10-09 11:30:00,178.08,178.4,177.51,177.75,11752.0,177.3172,177.6359,176.7497,176.9887,11752.0
2023-10-09 12:00:00,177.94,179.0,177.5,179.0,9617.0,177.1778,178.2333,176.7397,178.2333,9617.0
2023-10-09 12:30:00,179.06,179.41,178.77,178.99,9796.0,178.293,178.6415,178.0043,178.2233,9796.0
2023-10-09 13:00:00,179.29,179.62,178.79,178.79,3303.0,178.5221,178.8506,178.0242,178.0242,3303.0
2023-10-09 13:30:00,179.15,180.16,179.15,180.16,6503.0,178.3827,179.3883,178.3827,179.3883,6503.0
2023-10-09 14:00:00,180.16,181.3,179.97,181.3,2575.0,179.3883,180.5235,179.1991,180.5235,2575.0
2023-10-09 14:30:00,181.14,181.55,181.01,181.37,5902.0,180.3641,180.7724,180.2347,180.5932,5902.0
2023-10-09 15:00:00,181.5,181.5,180.77,181.38,7691.0,180.7226,180.7226,179.9957,180.6031,7691.0
2023-10-09 15:30:00,181.21,181.21,180.14,180.71,37330.0,180.4338,180.4338,179.3684,179.936,37330.0
2023-10-10 09:30:00,181.28,182.82,180.55,182.17,12676.0,180.5035,182.0369,179.7767,181.3897,12676.0
2023-10-10 10:00:00,182.22,182.94,180.9,182.2,25502.0,181.4395,182.1564,180.1252,181.4196,25502.0
2023-10-10 10:30:00,182.22,183.01,182.16,182.28,10852.0,181.4395,182.2261,181.3798,181.4993,10852.0
2023-10-10 11:00:00,182.15,182.57,181.84,181.88,5041.0,181.3698,181.788,181.0611,181.101,5041.0
2023-10-10 11:30:00,181.86,182.7,181.84,182.67,7789.0,181.0811,181.9175,181.0611,181.8876,7789.0
2023-10-10 12:00:00,182.55,182.93,181.94,182.54,12402.0,181.7681,182.1465,181.1607,181.7581,12402.0
2023-10-10 12:30:00,182.43,182.56,181.92,182.0,5672.0,181.6486,181.7781,181.1408,181.2205,5672.0
2023-10-10 13:00:00,181.82,181.82,180.66,180.78,4422.0,181.0412,181.0412,179.8862,180.0057,4422.0
2023-10-10 13:30:00,180.8,181.48,180.75,180.85,8452.0,180.0256,180.7027,179.9758,180.0754,8452.0
2023-10-10 14:00:00,181.03,181.19,180.33,180.49,15422.0,180.2546,180.4139,179.5576,179.7169,15422.0
2023-10-10 14:30:00,180.45,181.02,179.87,180.28,12194.0,179.6771,180.2446,179.0996,179.5078,12194.0
2023-10-10 15:00:00,180.22,180.34,179.34,179.42,20138.0,179.4481,179.5676,178.5718,178.6515,20138.0
2023-10-10 15:30:00,179.41,179.99,178.65,178.75,79002.0,178.6415,179.2191,177.8848,177.9844,79002.0
2023-10-11 09:30:00,179.63,180.77,178.95,179.33,5021.0,178.8606,179.9957,178.1835,178.5619,5021.0
2023-10-11 10:00:00,179.28,179.79,179.1,179.13,5120.0,178.5121,179.0199,178.3329,178.3627,5120.0
2023-10-11 10:30:00,179.37,179.92,179.03,179.88,12428.0,178.6017,179.1494,178.2632,179.1095,12428.0
2023-10-11 11:00:00,180.13,180.2,178.77,180.01,13486.0,179.3585,179.4282,178.0043,179.239,13486.0
2023-10-11 11:30:00,180.14,180.53,180.0,180.53,5231.0,179.3684,179.7567,179.229,179.7567,5231.0
2023-10-11 12:00:00,180.27,180.89,179.42,180.85,13047.0,179.4979,180.1152,178.6515,180.0754,13047.0
2023-10-11 12:30:00,180.97,180.97,180.1,180.1,3150.0,180.1949,180.1949,179.3286,179.3286,3150.0
2023-10-11 13:00:00,180.14,180.83,180.0,180.8,10164.0,179.3684,180.0555,179.229,180.0256,10164.0
2023-10-11 13:30:00,180.83,180.83,180.44,180.65,3523.0,180.0555,180.0555,179.6671,179.8762,3523.0
2023-10-11 14:00:00,181.0,181.5,180.96,181.3,5512.0,180.2247,180.7226,180.1849,180.5235,5512.0
2023-10-11 14:30:00,181.55,181.55,180.02,180.38,40658.0,180.7724,180.7724,179.2489,179.6074,40658.0
2023-10-11 15:00:00,180.22,181.2,180.2,180.77,11418.0,179.4481,180.4239,179.4282,179.9957,11418.0
2023-10-11 15:30:00,180.77,181.99,180.77,181.94,29906.0,179.9957,181.2105,179.9957,181.1607,29906.0
2023-10-12 09:30:00,182.86,184.32,181.26,184.17,14646.0,182.0768,183.5305,180.4836,183.3812,14646.0
2023-10-12 10:00:00,183.72,183.81,181.48,182.68,14003.0,182.9331,183.0227,180.7027,181.8975,14003.0
2023-10-12 10:30:00,182.79,183.17,181.01,182.09,24152.0,182.0071,182.3854,180.2347,181.3101,24152.0
2023-10-12 11:00:00,181.42,181.59,180.33,181.5,22960.0,180.6429,180.8122,179.5576,180.7226,22960.0
2023-10-12 11:30:00,181.5,182.22,181.44,182.22,9680.0,180.7226,181.4395,180.6629,181.4395,9680.0
2023-10-12 12:00:00,182.32,182.32,181.58,182.24,3158.0,181.5391,181.5391,180.8023,181.4594,3158.0
2023-10-12 12:30:00,182.33,182.33,181.25,181.48,4420.0,181.549,181.549,180.4737,180.7027,4420.0
2023-10-12 13:00:00,181.65,181.79,179.22,179.79,16260.0,180.872,181.0114,178.4524,179.0199,16260.0
2023-10-12 13:30:00,179.81,179.81,178.58,178.58,2108.0,179.0398,179.0398,177.8151,177.8151,2108.0
2023-10-12 14:00:00,178.63,178.81,178.14,178.81,8386.0,177.8649,178.0441,177.377,178.0441,8386.0
2023-10-12 14:30:00,178.67,179.05,178.28,178.5,5021.0,177.9047,178.2831,177.5164,177.7354,5021.0
2023-10-12 15:00:00,178.52,178.76,178.24,178.3,7227.0,177.7554,177.9943,177.4766,177.5363,7227.0
2023-10-12 15:30:00,178.31,179.73,178.26,179.54,40826.0,177.5463,178.9602,177.4965,178.771,40826.0
2023-10-13 09:30:00,179.76,180.18,178.95,179.8,4151.0,178.99,179.4082,178.1835,179.0299,4151.0
2023-10-13 10:00:00,179.78,179.79,178.32,179.33,13945.0,179.01,179.0199,177.5562,178.5619,13945.0
2023-10-13 10:30:00,179.52,179.68,178.56,178.94,7891.0,178.7511,178.9104,177.7952,178.1736,7891.0
2023-10-13 11:00:00,178.81,178.81,177.21,178.0,20563.0,178.0441,178.0441,176.451,177.2376,20563.0
2023-10-13 11:30:00,178.35,179.59,178.3,179.33,13837.0,177.5861,178.8208,177.5363,178.5619,13837.0
2023-10-13 12:00:00,179.48,179.6,178.94,179.46,3280.0,178.7112,178.8307,178.1736,178.6913,3280.0
2023-10-13 12:30:00,179.29,179.8,178.79,178.92,104777.0,178.5221,179.0299,178.0242,178.1536,104777.0
2023-10-13 13:00:00,178.99,179.33,178.4,178.5,33934.0,178.2233,178.5619,177.6359,177.7354,33934.0
2023-10-13 13:30:00,178.52,178.93,177.81,178.61,9240.0,177.7554,178.1636,177.0484,177.845,9240.0
2023-10-13 14:00:00,178.69,178.88,178.47,178.59,2900.0,177.9246,178.1138,177.7056,177.8251,2900.0
2023-10-13 14:30:00,178.58,178.89,178.06,178.06,4550.0,177.8151,178.1238,177.2973,177.2973,4550.0
2023-10-13 15:00:00,178.07,178.97,178.03,178.68,12017.0,177.3073,178.2034,177.2675,177.9147,12017.0
2023-10-13 15:30:00,178.69,179.07,178.16,178.58,105708.0,177.9246,178.303,177.3969,177.8151,105708.0
2023-10-16 09:30:00,180.6,182.08,179.95,181.44,7663.0,179.8264,181.3001,179.1792,180.6629,7663.0
2023-10-16 10:00:00,180.45,182.85,180.29,182.85,10777.0,179.6771,182.0668,179.5178,182.0668,10777.0
2023-10-16 10:30:00,182.73,183.09,180.73,181.12,13904.0,181.9473,182.3058,179.9559,180.3442,13904.0
2023-10-16 11:00:00,181.2,181.46,180.07,180.15,12840.0,180.4239,180.6828,179.2987,179.3784,12840.0
2023-10-16 11:30:00,180.15,180.44,179.68,180.37,10690.0,179.3784,179.6671,178.9104,179.5974,10690.0
2023-10-16 12:00:00,180.79,180.79,179.31,179.47,3355.0,180.0156,180.0156,178.542,178.7013,3355.0
2023-10-16 12:30:00,179.55,180.18,179.48,179.94,3996.0,178.7809,179.4082,178.7112,179.1693,3996.0
2023-10-16 13:00:00,180.12,180.51,179.84,180.51,4138.0,179.3485,179.7368,179.0697,179.7368,4138.0
2023-10-16 13:30:00,180.23,181.39,180.23,180.49,8292.0,179.458,180.6131,179.458,179.7169,8292.0
2023-10-16 14:00:00,180.39,180.57,179.58,179.75,7319.0,179.6173,179.7966,178.8108,178.9801,7319.0
2023-10-16 14:30:00,179.74,180.11,179.54,180.03,5540.0,178.9701,179.3385,178.771,179.2589,5540.0
2023-10-16 15:00:00,180.14,180.29,180.04,180.28,3728.0,179.3684,179.5178,179.2688,179.5078,3728.0
2023-10-16 15:30:00,180.29,180.36,179.32,179.48,28681.0,179.5178,179.5875,178.5519,178.7112,28681.0
2023-10-17 09:30:00,178.15,179.44,177.96,178.4,7424.0,177.5149,178.8003,177.3255,177.764,7424.0
2023-10-17 10:00:00,178.62,180.2,178.4,179.84,9950.0,177.9832,179.5576,177.764,179.1988,9950.0
2023-10-17 10:30:00,179.52,179.55,178.47,178.67,6175.0,178.88,178.9099,177.8337,178.033,6175.0
2023-10-17 11:00:00,178.69,179.81,178.19,179.81,19778.0,178.0529,179.1689,177.5547,179.1689,19778.0
2023-10-17 11:30:00,179.8,180.15,179.61,179.9,12100.0,179.159,179.5077,178.9697,179.2586,12100.0
2023-10-17 12:00:00,179.91,180.98,179.7,180.81,4574.0,179.2686,180.3348,179.0593,180.1654,4574.0
2023-10-17 12:30:00,180.73,180.74,179.57,179.58,2410.0,180.0857,180.0956,178.9298,178.9398,2410.0
2023-10-17 13:00:00,179.59,180.08,179.55,180.08,2900.0,178.9497,179.438,178.9099,179.438,2900.0
2023-10-17 13:30:00,180.11,180.65,179.87,180.6,4395.0,179.4679,180.006,179.2287,179.9561,4395.0
2023-10-17 14:00:00,179.95,179.95,179.6,179.84,4062.0,179.3084,179.3084,178.9597,179.1988,4062.0
2023-10-17 14:30:00,180.11,180.4,179.89,180.06,4660.0,179.4679,179.7568,179.2487,179.4181,4660.0
2023-10-17 15:00:00,180.23,180.68,180.17,180.61,3030.0,179.5874,180.0358,179.5277,179.9661,3030.0
2023-10-17 15:30:00,180.47,180.59,179.72,180.31,27465.0,179.8266,179.9462,179.0793,179.6672,27465.0
2023-10-18 09:30:00,176.44,176.64,173.81,175.08,33620.0,175.811,176.0102,173.1903,174.4558,33620.0
2023-10-18 10:00:00,175.24,175.91,174.68,174.88,26971.0,174.6152,175.2828,174.0572,174.2565,26971.0
2023-10-18 10:30:00,174.46,174.52,173.08,173.93,29596.0,173.838,173.8978,172.4629,173.3099,29596.0
2023-10-18 11:00:00,173.88,174.47,173.44,174.21,23105.0,173.2601,173.848,172.8217,173.5889,23105.0
2023-10-18 11:30:00,174.12,174.23,172.86,172.97,10741.0,173.4992,173.6088,172.2437,172.3533,10741.0
2023-10-18 12:00:00,172.83,173.06,172.07,172.25,6068.0,172.2138,172.443,171.4565,171.6359,6068.0
2023-10-18 12:30:00,172.24,172.84,172.14,172.38,19909.0,171.6259,172.2238,171.5263,171.7654,19909.0
2023-10-18 13:00:00,172.32,172.98,171.92,172.0,20273.0,171.7056,172.3633,171.3071,171.3868,20273.0
2023-10-18 13:30:00,172.0,172.0,170.46,170.96,40544.0,171.3868,171.3868,169.8523,170.3505,40544.0
2023-10-18 14:00:00,170.96,171.1,169.77,170.52,49623.0,170.3505,170.49,169.1647,169.9121,49623.0
2023-10-18 14:30:00,170.45,170.81,169.31,169.81,20205.0,169.8423,170.201,168.7064,169.2046,20205.0
2023-10-18 15:00:00,169.93,170.51,169.45,170.38,36600.0,169.3242,169.9021,168.8459,169.7726,36600.0
2023-10-18 15:30:00,170.44,170.44,169.13,169.15,62655.0,169.8324,169.8324,168.527,168.547,62655.0
2023-10-19 09:30:00,168.42,168.88,167.27,168.88,3321.0,167.8196,168.2779,166.6737,168.2779,3321.0
2023-10-19 10:00:00,169.2,169.2,167.79,167.79,9955.0,168.5968,168.5968,167.1918,167.1918,9955.0
2023-10-19 10:30:00,167.52,168.19,167.43,167.74,7863.0,166.9228,167.5904,166.8331,167.142,7863.0
2023-10-19 11:00:00,167.88,168.26,167.71,167.9,4332.0,167.2815,167.6601,167.1121,167.3014,4332.0
2023-10-19 11:30:00,168.16,168.33,167.88,167.9,4623.0,167.5605,167.7299,167.2815,167.3014,4623.0
2023-10-19 12:00:00,167.62,169.02,167.62,168.03,4367.0,167.0224,168.4174,167.0224,167.4309,4367.0
2023-10-19 12:30:00,167.52,168.29,166.98,168.15,6428.0,166.9228,167.69,166.3847,167.5505,6428.0
2023-10-19 13:00:00,168.45,168.67,167.49,167.65,11436.0,167.8494,168.0687,166.8929,167.0523,11436.0
2023-10-19 13:30:00,167.77,167.88,166.64,167.01,11515.0,167.1719,167.2815,166.0459,166.4146,11515.0
2023-10-19 14:00:00,166.85,166.9,165.78,166.56,20964.0,166.2552,166.305,165.189,165.9662,20964.0
2023-10-19 14:30:00,166.54,166.73,165.73,166.19,17586.0,165.9463,166.1356,165.1391,165.5975,17586.0
2023-10-19 15:00:00,166.03,166.46,165.38,165.56,12049.0,165.4381,165.8665,164.7904,164.9697,12049.0
2023-10-19 15:30:00,165.56,165.72,164.57,165.04,60102.0,164.9697,165.1292,163.9833,164.4516,60102.0
2023-10-20 09:30:00,164.73,165.09,163.43,164.29,16947.0,164.1427,164.5014,162.8473,163.7043,16947.0
2023-10-20 10:00:00,164.02,164.72,163.99,164.37,7412.0,163.4352,164.1327,163.4053,163.784,7412.0
2023-10-20 10:30:00,164.44,165.16,164.21,164.22,8332.0,163.8537,164.5712,163.6246,163.6345,8332.0
2023-10-20 11:00:00,164.23,164.74,164.21,164.28,6746.0,163.6445,164.1527,163.6246,163.6943,6746.0
2023-10-20 11:30:00,164.28,166.26,164.22,166.17,15269.0,163.6943,165.6673,163.6345,165.5776,15269.0
2023-10-20 12:00:00,166.25,166.82,165.88,166.77,18083.0,165.6573,166.2253,165.2886,166.1754,18083.0
2023-10-20 12:30:00,166.83,168.07,166.58,167.9,21115.0,166.2352,167.4708,165.9861,167.3014,21115.0
2023-10-20 13:00:00,167.81,168.37,167.39,168.08,18721.0,167.2117,167.7697,166.7932,167.4808,18721.0
2023-10-20 13:30:00,168.21,168.21,166.98,167.03,13391.0,167.6103,167.6103,166.3847,166.4345,13391.0
2023-10-20 14:00:00,167.03,167.24,166.66,167.09,7517.0,166.4345,166.6438,166.0658,166.4943,7517.0
2023-10-20 14:30:00,167.29,167.73,167.21,167.59,11570.0,166.6936,167.132,166.6139,166.9925,11570.0
2023-10-20 15:00:00,167.65,167.71,166.79,167.06,10393.0,167.0523,167.1121,166.1954,166.4644,10393.0
2023-10-20 15:30:00,167.07,167.09,165.97,166.98,70542.0,166.4744,166.4943,165.3783,166.3847,70542.0
2023-10-23 09:30:00,166.65,167.09,165.0,165.75,13966.0,166.0559,166.4943,164.4117,165.1591,13966.0
2023-10-23 10:00:00,165.68,165.79,165.35,165.35,2346.0,165.0893,165.1989,164.7605,164.7605,2346.0
2023-10-23 10:30:00,165.21,165.32,164.38,164.5,6102.0,164.621,164.7306,163.794,163.9135,6102.0
2023-10-23 11:00:00,164.48,165.75,164.25,165.4,15271.0,163.8936,165.1591,163.6644,164.8103,15271.0
2023-10-23 11:30:00,165.52,165.83,164.94,165.53,4449.0,164.9299,165.2388,164.352,164.9399,4449.0
2023-10-23 12:00:00,165.61,165.77,165.24,165.66,5800.0,165.0196,165.179,164.6509,165.0694,5800.0
2023-10-23 12:30:00,165.53,165.65,165.31,165.64,9163.0,164.9399,165.0594,164.7206,165.0495,9163.0
2023-10-23 13:00:00,165.65,165.99,165.22,165.49,8095.0,165.0594,165.3982,164.631,164.9,8095.0
2023-10-23 13:30:00,165.48,165.55,165.06,165.5,4600.0,164.89,164.9598,164.4715,164.91,4600.0
2023-10-23 14:00:00,165.47,165.56,165.05,165.19,19201.0,164.8801,164.9697,164.4616,164.6011,19201.0
2023-10-23 14:30:00,165.25,165.34,165.02,165.34,10076.0,164.6609,164.7505,164.4317,164.7505,10076.0
2023-10-23 15:00:00,165.44,165.82,165.35,165.41,10707.0,164.8502,165.2288,164.7605,164.8203,10707.0
2023-10-23 15:30:00,165.3,165.53,164.78,164.89,29242.0,164.7107,164.9399,164.1925,164.3021,29242.0
2023-10-24 09:30:00,166.1,166.15,164.1,165.05,4923.0,165.5078,165.5576,163.515,164.4616,4923.0
2023-10-24 10:00:00,165.01,165.01,163.72,164.56,6838.0,164.4217,164.4217,163.1363,163.9733,6838.0
2023-10-24 10:30:00,164.65,164.65,164.06,164.27,2458.0,164.063,164.063,163.4751,163.6843,2458.0
2023-10-24 11:00:00,164.18,164.36,163.15,163.35,7764.0,163.5947,163.774,162.5683,162.7676,7764.0
2023-10-24 11:30:00,163.38,163.52,163.02,163.52,5028.0,162.7975,162.937,162.4388,162.937,5028.0
2023-10-24 12:00:00,163.47,163.49,162.87,162.87,2868.0,162.8872,162.9071,162.2893,162.2893,2868.0
2023-10-24 12:30:00,162.81,162.94,162.57,162.75,3591.0,162.2296,162.3591,161.9904,162.1698,3591.0
2023-10-24 13:00:00,162.71,162.82,162.46,162.75,5720.0,162.1299,162.2395,161.8808,162.1698,5720.0
2023-10-24 13:30:00,162.75,162.8,161.94,161.96,3733.0,162.1698,162.2196,161.3627,161.3826,3733.0
2023-10-24 14:00:00,162.05,162.38,161.56,162.09,6541.0,161.4723,161.8011,160.984,161.5121,6541.0
2023-10-24 14:30:00,162.16,162.24,161.9,162.0,26912.0,161.5819,161.6616,161.3228,161.4224,26912.0
2023-10-24 15:00:00,162.04,162.09,161.74,161.74,17126.0,161.4623,161.5121,161.1634,161.1634,17126.0
2023-10-24 15:30:00,161.74,162.62,161.74,162.3,61717.0,161.1634,162.0402,161.1634,161.7214,61717.0
2023-10-25 09:30:00,161.98,162.8,160.52,160.68,8689.0,161.4025,162.2196,159.9477,160.1071,8689.0
2023-10-25 10:00:00,160.69,160.96,160.43,160.87,5301.0,160.1171,160.3861,159.858,160.2965,5301.0
2023-10-25 10:30:00,161.14,161.28,160.65,160.81,10771.0,160.5655,160.705,160.0773,160.2367,10771.0
2023-10-25 11:00:00,160.77,160.95,160.54,160.63,8445.0,160.1968,160.3762,159.9676,160.0573,8445.0
2023-10-25 11:30:00,160.56,161.24,160.5,161.19,10786.0,159.9876,160.6652,159.9278,160.6153,10786.0
2023-10-25 12:00:00,161.2,161.26,160.53,160.89,5546.0,160.6253,160.6851,159.9577,160.3164,5546.0
2023-10-25 12:30:00,160.89,161.17,160.05,160.17,4129.0,160.3164,160.5954,159.4794,159.599,4129.0
2023-10-25 13:00:00,160.1,160.45,160.01,160.45,4576.0,159.5292,159.878,159.4395,159.878,4576.0
2023-10-25 13:30:00,160.37,160.37,159.99,160.28,18604.0,159.7983,159.7983,159.4196,159.7086,18604.0
2023-10-25 14:00:00,160.28,161.09,160.27,161.08,15355.0,159.7086,160.5157,159.6986,160.5057,15355.0
2023-10-25 14:30:00,161.05,161.21,160.42,160.59,7188.0,160.4758,160.6353,159.8481,160.0175,7188.0
2023-10-25 15:00:00,160.59,160.67,160.0,160.37,20253.0,160.0175,160.0972,159.4296,159.7983,20253.0
2023-10-25 15:30:00,160.43,160.52,159.59,159.62,58309.0,159.858,159.9477,159.021,159.0509,58309.0
2023-10-26 09:30:00,159.62,161.15,159.62,160.77,13394.0,159.0509,160.5755,159.0509,160.1968,13394.0
2023-10-26 10:00:00,160.19,160.62,159.4,160.03,14440.0,159.6189,160.0474,158.8317,159.4595,14440.0
2023-10-26 10:30:00,159.73,160.86,159.12,160.46,9658.0,159.1605,160.2865,158.5527,159.8879,9658.0
2023-10-26 11:00:00,160.7,161.09,160.05,160.86,35740.0,160.1271,160.5157,159.4794,160.2865,35740.0
2023-10-26 11:30:00,160.71,161.36,159.95,159.97,10014.0,160.137,160.7847,159.3797,159.3997,10014.0
2023-10-26 12:00:00,160.0,161.42,159.84,161.11,25129.0,159.4296,160.8445,159.2701,160.5356,25129.0
2023-10-26 12:30:00,160.91,160.91,159.91,160.44,23960.0,160.3363,160.3363,159.3399,159.868,23960.0
2023-10-26 13:00:00,160.39,160.72,159.56,159.71,13237.0,159.8182,160.147,158.9911,159.1406,13237.0
2023-10-26 13:30:00,159.59,159.79,159.15,159.57,18341.0,159.021,159.2203,158.5826,159.0011,18341.0
2023-10-26 14:00:00,159.58,160.45,159.48,159.98,20996.0,159.0111,159.878,158.9114,159.4096,20996.0
2023-10-26 14:30:00,159.89,160.45,159.72,160.36,19095.0,159.32,159.878,159.1506,159.7883,19095.0
2023-10-26 15:00:00,160.51,160.51,159.52,159.71,11549.0,159.9378,159.9378,158.9513,159.1406,11549.0
2023-10-26 15:30:00,159.71,159.84,158.82,159.14,69388.0,159.1406,159.2701,158.2538,158.5726,69388.0
2023-10-27 09:30:00,158.94,158.94,156.86,157.27,23256.0,158.3734,158.3734,156.3008,156.7093,23256.0
2023-10-27 10:00:00,157.22,158.05,156.84,158.05,11953.0,156.6595,157.4865,156.2808,157.4865,11953.0
2023-10-27 10:30:00,158.16,158.31,157.63,157.88,5918.0,157.5961,157.7456,157.068,157.3171,5918.0
2023-10-27 11:00:00,157.85,158.39,157.76,158.3,6892.0,157.2872,157.8253,157.1976,157.7356,6892.0
2023-10-27 11:30:00,158.24,158.43,158.06,158.39,9897.0,157.6758,157.8652,157.4965,157.8253,9897.0
2023-10-27 12:00:00,158.39,158.51,158.09,158.17,7582.0,157.8253,157.9449,157.5264,157.6061,7582.0
2023-10-27 12:30:00,158.1,158.1,157.52,157.52,4791.0,157.5363,157.5363,156.9584,156.9584,4791.0
2023-10-27 13:00:00,157.67,157.73,157.17,157.2,13271.0,157.1079,157.1677,156.6097,156.6396,13271.0
2023-10-27 13:30:00,157.21,157.61,157.19,157.56,6803.0,156.6495,157.0481,156.6296,156.9983,6803.0
2023-10-27 14:00:00,157.6,157.92,157.37,157.87,13689.0,157.0381,157.357,156.8089,157.3072,13689.0
2023-10-27 14:30:00,158.02,158.45,157.8,158.13,16021.0,157.4566,157.8851,157.2374,157.5662,16021.0
2023-10-27 15:00:00,158.15,158.84,158.1,158.78,17870.0,157.5862,158.2737,157.5363,158.2139,17870.0
2023-10-27 15:30:00,158.84,158.93,157.87,158.31,54673.0,158.2737,158.3634,157.3072,157.7456,54673.0
2023-10-30 09:30:00,159.4,160.28,158.34,158.34,7746.0,158.8317,159.7086,157.7755,157.7755,7746.0
2023-10-30 10:00:00,158.7,158.7,157.83,157.84,5410.0,158.1342,158.1342,157.2673,157.2773,5410.0
2023-10-30 10:30:00,157.83,157.92,157.56,157.7,3097.0,157.2673,157.357,156.9983,157.1378,3097.0
2023-10-30 11:00:00,157.7,158.39,157.34,157.86,13644.0,157.1378,157.8253,156.7791,157.2972,13644.0
2023-10-30 11:30:00,157.98,158.32,157.8,158.06,3697.0,157.4168,157.7556,157.2374,157.4965,3697.0
2023-10-30 12:00:00,158.16,159.48,158.06,159.46,18814.0,157.5961,158.9114,157.4965,158.8915,18814.0
2023-10-30 12:30:00,159.46,159.66,159.12,159.12,3828.0,158.8915,159.0908,158.5527,158.5527,3828.0
2023-10-30 13:00:00,159.21,159.92,159.11,159.76,5343.0,158.6424,159.3499,158.5427,159.1904,5343.0
2023-10-30 13:30:00,159.81,159.83,159.37,159.63,10502.0,159.2402,159.2602,158.8018,159.0609,10502.0
2023-10-30 14:00:00,159.78,159.89,159.02,159.13,16268.0,159.2104,159.32,158.4531,158.5627,16268.0
2023-10-30 14:30:00,159.16,159.6,159.11,159.53,32131.0,158.5926,159.031,158.5427,158.9612,32131.0
2023-10-30 15:00:00,159.53,159.91,159.45,159.67,13032.0,158.9612,159.3399,158.8815,159.1007,13032.0
2023-10-30 15:30:00,159.72,159.74,158.99,159.34,47815.0,159.1506,159.1705,158.4232,158.7719,47815.0
2023-10-31 09:30:00,159.1,159.89,158.8,159.74,8512.0,158.5328,159.32,158.2338,159.1705,8512.0
2023-10-31 10:00:00,159.33,160.56,159.31,160.11,15643.0,158.762,159.9876,158.742,159.5392,15643.0
2023-10-31 10:30:00,160.11,160.11,159.28,159.49,10311.0,159.5392,159.5392,158.7121,158.9214,10311.0
2023-10-31 11:00:00,159.63,160.13,159.2,160.09,13405.0,159.0609,159.5591,158.6324,159.5193,13405.0
2023-10-31 11:30:00,160.05,161.06,160.05,161.06,6249.0,159.4794,160.4858,159.4794,160.4858,6249.0
2023-10-31 12:00:00,161.02,161.08,160.21,160.89,12077.0,160.4459,160.5057,159.6388,160.3164,12077.0
2023-10-31 12:30:00,161.03,161.39,160.3,160.97,14446.0,160.4559,160.8146,159.7285,160.3961,14446.0
2023-10-31 13:00:00,161.01,161.12,160.75,161.12,7983.0,160.436,160.5456,160.1769,160.5456,7983.0
2023-10-31 13:30:00,161.04,161.77,160.93,161.77,12150.0,160.4659,161.1933,160.3563,161.1933,12150.0
2023-10-31 14:00:00,161.67,161.97,161.43,161.44,10137.0,161.0936,161.3925,160.8545,160.8644,10137.0
2023-10-31 14:30:00,161.45,161.98,161.43,161.9,10344.0,160.8744,161.4025,160.8545,161.3228,10344.0
2023-10-31 15:00:00,161.96,162.61,161.95,162.38,12784.0,161.3826,162.0303,161.3726,161.8011,12784.0
2023-10-31 15:30:00,162.08,162.29,161.54,161.89,50392.0,161.5022,161.7114,160.9641,161.3128,50392.0
2023-11-01 09:30:00,162.06,162.65,161.15,162.65,3905.0,161.4822,162.0701,160.5755,162.0701,3905.0
2023-11-01 10:00:00,162.16,162.44,161.42,161.65,3809.0,161.5819,161.8609,160.8445,161.0737,3809.0
2023-11-01 10:30:00,161.58,162.59,161.58,162.0,4754.0,161.0039,162.0103,161.0039,161.4224,4754.0
2023-11-01 11:00:00,161.89,162.12,161.28,161.3,4266.0,161.3128,161.542,160.705,160.7249,4266.0
2023-11-01 11:30:00,161.34,161.45,161.12,161.45,5297.0,160.7648,160.8744,160.5456,160.8744,5297.0
2023-11-01 12:00:00,161.33,161.56,161.17,161.33,5261.0,160.7548,160.984,160.5954,160.7548,5261.0
2023-11-01 12:30:00,161.44,161.54,160.9,161.13,4573.0,160.8644,160.9641,160.3264,160.5555,4573.0
2023-11-01 13:00:00,161.26,161.4,160.85,161.11,5675.0,160.6851,160.8246,160.2765,160.5356,5675.0
2023-11-01 13:30:00,160.99,162.0,160.92,161.73,3898.0,160.416,161.4224,160.3463,161.1534,3898.0
2023-11-01 14:00:00,161.8,161.8,161.24,161.31,5031.0,161.2232,161.2232,160.6652,160.7349,5031.0
2023-11-01 14:30:00,161.44,161.61,160.8,161.43,17003.0,160.8644,161.0338,160.2267,160.8545,17003.0
2023-11-01 15:00:00,161.5,161.87,161.32,161.61,14098.0,160.9242,161.2929,160.7449,161.0338,14098.0
2023-11-01 15:30:00,161.52,162.31,161.29,162.29,43683.0,160.9442,161.7313,160.715,161.7114,43683.0
2023-11-02 09:30:00,164.15,165.5,163.11,164.41,14061.0,163.5648,164.91,162.5285,163.8238,14061.0
2023-11-02 10:00:00,164.41,165.77,164.32,165.54,9299.0,163.8238,165.179,163.7342,164.9498,9299.0
2023-11-02 10:30:00,165.68,167.03,165.54,167.03,13116.0,165.0893,166.4345,164.9498,166.4345,13116.0
2023-11-02 11:00:00,166.91,167.29,166.7,166.81,10960.0,166.3149,166.6936,166.1057,166.2153,10960.0
2023-11-02 11:30:00,166.78,166.95,166.06,166.11,4912.0,166.1854,166.3548,165.468,165.5178,4912.0
2023-11-02 12:00:00,166.15,166.3,165.83,166.17,5753.0,165.5576,165.7071,165.2388,165.5776,5753.0
2023-11-02 12:30:00,166.05,166.47,165.96,166.45,4284.0,165.458,165.8765,165.3683,165.8566,4284.0
2023-11-02 13:00:00,166.61,166.7,166.36,166.36,3011.0,166.016,166.1057,165.7669,165.7669,3011.0
2023-11-02 13:30:00,166.5,167.5,166.45,167.5,5778.0,165.9064,166.9028,165.8566,166.9028,5778.0
2023-11-02 14:00:00,167.52,167.55,167.16,167.21,6921.0,166.9228,166.9527,166.564,166.6139,6921.0
2023-11-02 14:30:00,167.15,167.72,167.01,167.56,5885.0,166.5541,167.122,166.4146,166.9626,5885.0
2023-11-02 15:00:00,167.66,167.95,167.36,167.38,6247.0,167.0623,167.3512,166.7633,166.7833,6247.0
2023-11-02 15:30:00,167.33,167.41,166.36,166.88,42191.0,166.7334,166.8132,165.7669,166.285,42191.0
2023-11-03 09:30:00,168.49,170.62,168.49,170.62,5854.0,167.8893,170.0117,167.8893,170.0117,5854.0
2023-11-03 10:00:00,170.72,171.61,170.47,170.7,7528.0,170.1114,170.9982,169.8622,170.0914,7528.0
2023-11-03 10:30:00,170.84,171.55,170.84,171.4,6372.0,170.2309,170.9384,170.2309,170.7889,6372.0
2023-11-03 11:00:00,171.4,171.89,171.1,171.89,8213.0,170.7889,171.2772,170.49,171.2772,8213.0
2023-11-03 11:30:00,171.81,172.68,171.56,172.53,7575.0,171.1975,172.0644,170.9484,171.9149,7575.0
2023-11-03 12:00:00,172.59,172.6,171.75,172.16,7497.0,171.9747,171.9847,171.1377,171.5462,7497.0
2023-11-03 12:30:00,172.16,172.49,171.65,172.49,5188.0,171.5462,171.875,171.038,171.875,5188.0
2023-11-03 13:00:00,172.57,172.74,171.85,171.94,9647.0,171.9548,172.1242,171.2373,171.327,9647.0
2023-11-03 13:30:00,171.99,172.18,171.75,172.14,7586.0,171.3768,171.5661,171.1377,171.5263,7586.0
2023-11-03 14:00:00,171.99,172.02,171.26,172.01,5836.0,171.3768,171.4067,170.6494,171.3968,5836.0
2023-11-03 14:30:00,172.09,172.09,171.49,171.66,4930.0,171.4765,171.4765,170.8786,171.048,4930.0
2023-11-03 15:00:00,171.64,171.64,170.87,170.96,7875.0,171.0281,171.0281,170.2608,170.3505,7875.0
2023-11-03 15:30:00,170.87,171.24,170.18,170.55,24626.0,170.2608,170.6295,169.5733,169.942,24626.0
2023-11-06 09:30:00,169.8,170.59,169.47,169.88,7223.0,169.1946,169.9818,168.8658,169.2743,7223.0
2023-11-06 10:00:00,169.81,170.17,169.38,169.38,10698.0,169.2046,169.5633,168.7761,168.7761,10698.0
2023-11-06 10:30:00,169.31,169.35,168.84,168.84,1866.0,168.7064,168.7462,168.2381,168.2381,1866.0
2023-11-06 11:00:00,168.76,169.14,168.6,168.91,5035.0,168.1583,168.537,167.9989,168.3078,5035.0
2023-11-06 11:30:00,168.92,169.53,168.85,169.53,2929.0,168.3178,168.9256,168.248,168.9256,2929.0
2023-11-06 12:00:00,169.47,169.49,169.09,169.33,3325.0,168.8658,168.8857,168.4872,168.7263,3325.0
2023-11-06 12:30:00,169.34,169.35,168.85,168.98,2377.0,168.7363,168.7462,168.248,168.3776,2377.0
2023-11-06 13:00:00,168.99,169.12,168.15,168.15,3273.0,168.3875,168.5171,167.5505,167.5505,3273.0
2023-11-06 13:30:00,168.33,168.6,168.3,168.42,1534.0,167.7299,167.9989,167.7,167.8196,1534.0
2023-11-06 14:00:00,168.4,168.54,167.91,167.91,3359.0,167.7996,167.9391,167.3114,167.3114,3359.0
2023-11-06 14:30:00,168.01,168.91,167.88,168.78,5196.0,167.411,168.3078,167.2815,168.1783,5196.0
2023-11-06 15:00:00,168.81,169.33,168.81,169.33,5163.0,168.2082,168.7263,168.2082,168.7263,5163.0
2023-11-06 15:30:00,169.26,169.38,168.91,169.03,30146.0,168.6566,168.7761,168.3078,168.4274,30146.0
2023-11-07 09:30:00,167.51,168.09,167.28,168.05,2718.0,166.9128,167.4907,166.6836,167.4509,2718.0
2023-11-07 10:00:00,168.53,169.04,168.15,168.95,4664.0,167.9292,168.4373,167.5505,168.3477,4664.0
2023-11-07 10:30:00,168.73,169.74,168.73,169.74,3156.0,168.1284,169.1348,168.1284,169.1348,3156.0
2023-11-07 11:00:00,169.64,169.88,169.56,169.57,7519.0,169.0352,169.2743,168.9555,168.9655,7519.0
2023-11-07 11:30:00,169.68,169.8,169.51,169.8,2176.0,169.0751,169.1946,168.9057,169.1946,2176.0
2023-11-07 12:00:00,169.81,169.81,169.37,169.49,3059.0,169.2046,169.2046,168.7662,168.8857,3059.0
2023-11-07 12:30:00,169.38,169.51,169.21,169.42,3700.0,168.7761,168.9057,168.6067,168.816,3700.0
2023-11-07 13:00:00,169.48,169.5,169.15,169.15,1000.0,168.8758,168.8957,168.547,168.547,1000.0
2023-11-07 13:30:00,169.07,169.08,168.26,168.26,1827.0,168.4672,168.4772,167.6601,167.6601,1827.0
2023-11-07 14:00:00,168.26,168.64,168.26,168.53,3573.0,167.6601,168.0388,167.6601,167.9292,3573.0
2023-11-07 14:30:00,168.63,168.94,168.59,168.62,2627.0,168.0288,168.3377,167.9889,168.0188,2627.0
2023-11-07 15:00:00,168.91,169.21,168.77,169.21,5434.0,168.3078,168.6067,168.1683,168.6067,5434.0
2023-11-07 15:30:00,169.31,169.37,168.89,169.35,26602.0,168.7064,168.7662,168.2879,168.7462,26602.0
2023-11-08 09:30:00,169.63,171.09,169.24,170.42,2890.0,169.0252,170.48,168.6366,169.8124,2890.0
2023-11-08 10:00:00,170.55,171.36,169.75,170.22,9361.0,169.942,170.7491,169.1448,169.6131,9361.0
2023-11-08 10:30:00,170.3,170.36,170.11,170.16,5227.0,169.6929,169.7526,169.5035,169.5533,5227.0
2023-11-08 11:00:00,170.15,170.68,169.99,170.59,6975.0,169.5434,170.0715,169.384,169.9818,6975.0
2023-11-08 11:30:00,170.27,170.44,170.14,170.37,3665.0,169.663,169.8324,169.5334,169.7626,3665.0
2023-11-08 12:00:00,170.28,170.37,169.99,170.28,7528.0,169.6729,169.7626,169.384,169.6729,7528.0
2023-11-08 12:30:00,170.31,170.56,170.13,170.56,4214.0,169.7028,169.9519,169.5235,169.9519,4214.0
2023-11-08 13:00:00,170.69,171.25,170.69,170.94,6856.0,170.0815,170.6395,170.0815,170.3306,6856.0
2023-11-08 13:30:00,170.82,171.01,170.76,170.84,6375.0,170.211,170.4003,170.1512,170.2309,6375.0
2023-11-08 14:00:00,170.9,171.01,170.75,170.84,3863.0,170.2907,170.4003,170.1412,170.2309,3863.0
2023-11-08 14:30:00,170.95,170.95,170.66,170.71,5688.0,170.3405,170.3405,170.0516,170.1014,5688.0
2023-11-08 15:00:00,170.74,170.74,170.11,170.43,6235.0,170.1313,170.1313,169.5035,169.8224,6235.0
2023-11-08 15:30:00,170.35,170.39,169.63,169.65,22088.0,169.7427,169.7825,169.0252,169.0452,22088.0
2023-11-09 09:30:00,170.85,171.5,169.92,171.23,6901.0,170.2409,170.8886,169.3142,170.6195,6901.0
2023-11-09 10:00:00,171.5,171.79,170.96,171.61,12288.0,170.8886,171.1775,170.3505,170.9982,12288.0
2023-11-09 10:30:00,171.72,171.72,171.07,171.25,3796.0,171.1078,171.1078,170.4601,170.6395,3796.0
2023-11-09 11:00:00,171.32,171.71,171.25,171.57,5630.0,170.7092,171.0978,170.6395,170.9583,5630.0
2023-11-09 11:30:00,171.66,171.66,171.16,171.16,5628.0,171.048,171.048,170.5498,170.5498,5628.0
2023-11-09 12:00:00,171.08,171.41,171.08,171.18,10075.0,170.4701,170.7989,170.4701,170.5697,10075.0
2023-11-09 12:30:00,171.18,171.65,171.03,171.65,2402.0,170.5697,171.038,170.4202,171.038,2402.0
2023-11-09 13:00:00,171.48,171.48,170.34,170.81,7448.0,170.8686,170.8686,169.7327,170.201,7448.0
2023-11-09 13:30:00,170.69,170.69,169.79,170.09,4922.0,170.0815,170.0815,169.1847,169.4836,4922.0
2023-11-09 14:00:00,169.98,169.98,169.31,169.88,6881.0,169.374,169.374,168.7064,169.2743,6881.0
2023-11-09 14:30:00,169.92,169.92,169.13,169.15,7918.0,169.3142,169.3142,168.527,168.547,7918.0
2023-11-09 15:00:00,169.15,169.26,168.69,168.69,6952.0,168.547,168.6566,168.0886,168.0886,6952.0
2023-11-09 15:30:00,168.8,169.33,168.32,169.32,33964.0,168.1982,168.7263,167.7199,168.7163,33964.0
2023-11-10 09:30:00,170.53,171.07,169.19,170.36,4398.0,169.922,170.4601,168.5868,169.7526,4398.0
2023-11-10 10:00:00,170.7,171.3,170.7,170.94,4031.0,170.0914,170.6893,170.0914,170.3306,4031.0
2023-11-10 10:30:00,170.95,171.11,170.58,171.11,3308.0,170.3405,170.5,169.9719,170.5,3308.0
2023-11-10 11:00:00,171.08,171.89,171.05,171.83,4951.0,170.4701,171.2772,170.4402,171.2174,4951.0
2023-11-10 11:30:00,171.82,171.86,171.48,171.72,4741.0,171.2074,171.2473,170.8686,171.1078,4741.0
2023-11-10 12:00:00,171.81,171.86,171.57,171.72,3948.0,171.1975,171.2473,170.9583,171.1078,3948.0
2023-11-10 12:30:00,171.96,172.54,171.92,172.28,2806.0,171.3469,171.9249,171.3071,171.6658,2806.0
2023-11-10 13:00:00,172.4,172.4,171.97,172.31,2124.0,171.7854,171.7854,171.3569,171.6957,2124.0
2023-11-10 13:30:00,172.47,172.7,172.43,172.7,7798.0,171.8551,172.0843,171.8153,172.0843,7798.0
2023-11-10 14:00:00,172.8,173.25,172.72,173.25,5103.0,172.1839,172.6323,172.1042,172.6323,5103.0
2023-11-10 14:30:00,173.17,174.14,173.17,173.68,27666.0,172.5526,173.5192,172.5526,173.0608,27666.0
2023-11-10 15:00:00,173.75,174.48,173.74,174.42,12788.0,173.1306,173.8579,173.1206,173.7982,12788.0
2023-11-10 15:30:00,174.4,175.67,174.18,175.57,89880.0,173.7782,175.0437,173.559,174.9441,89880.0
2023-11-13 09:30:00,174.96,177.86,174.67,176.87,10913.0,174.3362,177.2259,174.0473,176.2394,10913.0
2023-11-13 10:00:00,176.88,177.59,175.72,176.03,24480.0,176.2494,176.9569,175.0935,175.4024,24480.0
2023-11-13 10:30:00,175.78,175.78,174.82,175.26,5286.0,175.1533,175.1533,174.1967,174.6352,5286.0
2023-11-13 11:00:00,175.38,175.71,175.25,175.51,14349.0,174.7547,175.0836,174.6252,174.8843,14349.0
2023-11-13 11:30:00,175.37,176.42,174.99,176.42,6830.0,174.7448,175.791,174.3661,175.791,6830.0
2023-11-13 12:00:00,176.42,176.68,176.11,176.51,8640.0,175.791,176.0501,175.4821,175.8807,8640.0
2023-11-13 12:30:00,176.49,177.08,176.39,177.01,3000.0,175.8608,176.4487,175.7611,176.3789,3000.0
2023-11-13 13:00:00,177.06,177.15,176.76,177.15,8947.0,176.4287,176.5184,176.1298,176.5184,8947.0
2023-11-13 13:30:00,177.11,177.13,176.41,176.48,8562.0,176.4786,176.4985,175.7811,175.8508,8562.0
2023-11-13 14:00:00,176.53,176.67,176.14,176.43,12293.0,175.9006,176.0401,175.512,175.801,12293.0
2023-11-13 14:30:00,176.55,176.93,176.33,176.84,9882.0,175.9206,176.2992,175.7014,176.2095,9882.0
2023-11-13 15:00:00,176.78,177.15,176.77,177.15,8746.0,176.1497,176.5184,176.1398,176.5184,8746.0
2023-11-13 15:30:00,177.04,177.12,175.81,175.84,68297.0,176.4088,176.4885,175.1832,175.2131,68297.0
2023-11-14 09:30:00,178.99,180.14,178.08,179.86,9481.0,178.3519,179.4978,177.4451,179.2188,9481.0
2023-11-14 10:00:00,180.57,181.67,180.44,181.67,12022.0,179.9262,181.0223,179.7967,181.0223,12022.0
2023-11-14 10:30:00,181.52,182.63,181.37,181.53,18136.0,180.8728,181.9789,180.7234,180.8828,18136.0
2023-11-14 11:00:00,181.66,183.03,181.16,182.93,8588.0,181.0123,182.3775,180.5141,182.2778,8588.0
2023-11-14 11:30:00,183.25,183.31,182.6,182.6,5174.0,182.5967,182.6565,181.949,181.949,5174.0
2023-11-14 12:00:00,182.55,182.64,182.35,182.44,5410.0,181.8992,181.9889,181.6999,181.7896,5410.0
2023-11-14 12:30:00,182.45,182.74,182.39,182.46,7727.0,181.7995,182.0885,181.7397,181.8095,7727.0
2023-11-14 13:00:00,182.45,182.64,182.39,182.56,9467.0,181.7995,181.9889,181.7397,181.9091,9467.0
2023-11-14 13:30:00,182.55,182.73,182.42,182.62,11660.0,181.8992,182.0785,181.7696,181.9689,11660.0
2023-11-14 14:00:00,182.62,182.75,182.25,182.63,8852.0,181.9689,182.0985,181.6002,181.9789,8852.0
2023-11-14 14:30:00,182.63,183.0,182.58,182.95,7422.0,181.9789,182.3476,181.9291,182.2978,7422.0
2023-11-14 15:00:00,182.92,183.52,182.84,183.46,17897.0,182.2679,182.8657,182.1881,182.8059,17897.0
2023-11-14 15:30:00,183.51,183.57,182.73,182.79,55467.0,182.8558,182.9155,182.0785,182.1383,55467.0
2023-11-15 09:30:00,182.9,183.79,181.79,183.5,25545.0,182.2479,183.1348,181.1419,182.8458,25545.0
2023-11-15 10:00:00,183.67,184.92,183.53,184.82,8931.0,183.0152,184.2607,182.8757,184.1611,8931.0
2023-11-15 10:30:00,184.85,185.37,184.03,184.56,6281.0,184.191,184.7091,183.3739,183.902,6281.0
2023-11-15 11:00:00,184.66,184.96,183.95,184.37,9490.0,184.0017,184.3006,183.2942,183.7127,9490.0
2023-11-15 11:30:00,184.44,184.44,183.4,183.68,6093.0,183.7824,183.7824,182.7461,183.0251,6093.0
2023-11-15 12:00:00,183.68,184.15,183.6,183.94,5944.0,183.0251,183.4935,182.9454,183.2842,5944.0
2023-11-15 12:30:00,183.94,184.33,183.74,183.74,6752.0,183.2842,183.6728,183.0849,183.0849,6752.0
2023-11-15 13:00:00,183.82,183.95,182.82,183.22,14789.0,183.1646,183.2942,182.1682,182.5668,14789.0
2023-11-15 13:30:00,183.05,183.86,183.05,183.25,13817.0,182.3974,183.2045,182.3974,182.5967,13817.0
2023-11-15 14:00:00,183.24,183.24,182.69,182.99,13015.0,182.5867,182.5867,182.0387,182.3376,13015.0
2023-11-15 14:30:00,182.99,182.99,182.28,182.45,5762.0,182.3376,182.3376,181.6301,181.7995,5762.0
2023-11-15 15:00:00,182.48,182.72,182.08,182.08,13022.0,181.8294,182.0686,181.4309,181.4309,13022.0
2023-11-15 15:30:00,182.0,182.15,181.14,181.7,58399.0,181.3511,181.5006,180.4942,181.0522,58399.0
2023-11-16 09:30:00,182.0,183.24,180.59,181.06,9722.0,181.3511,182.5867,179.9462,180.4145,9722.0
2023-11-16 10:00:00,181.76,182.3,181.21,181.62,3456.0,181.112,181.6501,180.564,180.9725,3456.0
2023-11-16 10:30:00,181.63,181.83,181.05,181.39,5069.0,180.9825,181.1817,180.4045,180.7433,5069.0
2023-11-16 11:00:00,181.3,181.56,180.89,180.97,3500.0,180.6536,180.9127,180.2451,180.3248,3500.0
2023-11-16 11:30:00,180.98,181.16,180.81,180.89,3982.0,180.3348,180.5141,180.1654,180.2451,3982.0
2023-11-16 12:00:00,180.93,181.58,180.92,181.52,3140.0,180.285,180.9326,180.275,180.8728,3140.0
2023-11-16 12:30:00,181.54,181.58,181.16,181.47,2015.0,180.8928,180.9326,180.5141,180.823,2015.0
2023-11-16 13:00:00,181.5,181.56,181.14,181.41,1400.0,180.8529,180.9127,180.4942,180.7632,1400.0
2023-11-16 13:30:00,181.43,181.62,181.3,181.52,3138.0,180.7832,180.9725,180.6536,180.8728,3138.0
2023-11-16 14:00:00,181.55,181.59,181.43,181.48,3184.0,180.9027,180.9426,180.7832,180.833,3184.0
2023-11-16 14:30:00,181.53,182.05,181.53,181.82,4315.0,180.8828,181.401,180.8828,181.1718,4315.0
2023-11-16 15:00:00,181.94,181.94,181.57,181.8,4493.0,181.2914,181.2914,180.9227,181.1519,4493.0
2023-11-16 15:30:00,181.89,181.9,181.4,181.71,19865.0,181.2415,181.2515,180.7533,181.0622,19865.0
2023-11-17 09:30:00,182.59,182.59,180.64,180.9,2819.0,181.939,181.939,179.996,180.2551,2819.0
2023-11-17 10:00:00,181.73,182.13,180.91,181.95,6814.0,181.0821,181.4807,180.265,181.3013,6814.0
2023-11-17 10:30:00,181.99,182.73,181.73,182.58,2314.0,181.3412,182.0785,181.0821,181.9291,2314.0
2023-11-17 11:00:00,182.31,182.59,181.81,181.81,1761.0,181.66,181.939,181.1618,181.1618,1761.0
2023-11-17 11:30:00,181.61,181.87,181.6,181.72,4367.0,180.9625,181.2216,180.9526,181.0721,4367.0
2023-11-17 12:00:00,181.71,181.89,181.55,181.7,4322.0,181.0622,181.2415,180.9027,181.0522,4322.0
2023-11-17 12:30:00,181.72,181.72,180.81,180.81,7343.0,181.0721,181.0721,180.1654,180.1654,7343.0
2023-11-17 13:00:00,180.93,181.15,180.83,180.9,4312.0,180.285,180.5042,180.1853,180.2551,4312.0
2023-11-17 13:30:00,181.06,181.76,181.01,181.75,2911.0,180.4145,181.112,180.3647,181.102,2911.0
2023-11-17 14:00:00,181.89,182.04,181.37,181.58,3228.0,181.2415,181.391,180.7234,180.9326,3228.0
2023-11-17 14:30:00,181.65,181.9,181.64,181.7,2037.0,181.0024,181.2515,180.9924,181.0522,2037.0
2023-11-17 15:00:00,181.63,181.72,181.44,181.44,5266.0,180.9825,181.0721,180.7931,180.7931,5266.0
2023-11-17 15:30:00,181.52,181.69,181.26,181.6,20732.0,180.8728,181.0422,180.6138,180.9526,20732.0
2023-11-20 09:30:00,181.51,181.51,179.88,181.41,5899.0,180.8629,180.8629,179.2387,180.7632,5899.0
2023-11-20 10:00:00,181.45,182.22,181.45,181.86,3929.0,180.8031,181.5704,180.8031,181.2116,3929.0
2023-11-20 10:30:00,181.94,182.44,181.9,182.44,3911.0,181.2914,181.7896,181.2515,181.7896,3911.0
2023-11-20 11:00:00,182.37,182.37,181.92,182.02,2298.0,181.7198,181.7198,181.2714,181.3711,2298.0
2023-11-20 11:30:00,182.06,182.28,181.64,182.04,3452.0,181.4109,181.6301,180.9924,181.391,3452.0
2023-11-20 12:00:00,182.01,182.27,181.87,182.27,3325.0,181.3611,181.6202,181.2216,181.6202,3325.0
2023-11-20 12:30:00,182.46,182.81,181.83,181.97,3890.0,181.8095,182.1583,181.1817,181.3212,3890.0
2023-11-20 13:00:00,181.95,182.42,181.63,182.04,4731.0,181.3013,181.7696,180.9825,181.391,4731.0
2023-11-20 13:30:00,181.96,181.98,181.58,181.72,1602.0,181.3113,181.3312,180.9326,181.0721,1602.0
2023-11-20 14:00:00,181.7,181.72,181.36,181.36,1568.0,181.0522,181.0721,180.7134,180.7134,1568.0
2023-11-20 14:30:00,181.48,181.52,181.21,181.27,2262.0,180.833,180.8728,180.564,180.6237,2262.0
2023-11-20 15:00:00,181.25,181.71,181.15,181.25,3800.0,180.6038,181.0622,180.5042,180.6038,3800.0
2023-11-20 15:30:00,181.32,181.53,180.72,181.04,27914.0,180.6736,180.8828,180.0757,180.3946,27914.0
2023-11-21 09:30:00,179.83,180.11,178.75,179.35,4668.0,179.1889,179.4679,178.1127,178.7106,4668.0
2023-11-21 10:00:00,179.55,179.86,179.17,179.49,3408.0,178.9099,179.2188,178.5312,178.8501,3408.0
2023-11-21 10:30:00,179.43,180.14,179.42,180.08,3324.0,178.7903,179.4978,178.7803,179.438,3324.0
2023-11-21 11:00:00,180.05,180.05,179.6,179.86,3614.0,179.4081,179.4081,178.9597,179.2188,3614.0
2023-11-21 11:30:00,180.02,180.27,179.95,180.17,8503.0,179.3782,179.6273,179.3084,179.5277,8503.0
2023-11-21 12:00:00,180.18,180.61,180.18,180.61,3654.0,179.5376,179.9661,179.5376,179.9661,3654.0
2023-11-21 12:30:00,180.5,181.04,180.49,180.98,2892.0,179.8565,180.3946,179.8465,180.3348,2892.0
2023-11-21 13:00:00,180.91,180.91,180.22,180.22,3622.0,180.265,180.265,179.5775,179.5775,3622.0
2023-11-21 13:30:00,180.18,180.8,180.18,180.56,3840.0,179.5376,180.1554,179.5376,179.9163,3840.0
2023-11-21 14:00:00,180.27,180.59,180.13,180.55,4054.0,179.6273,179.9462,179.4878,179.9063,4054.0
2023-11-21 14:30:00,180.45,180.77,180.42,180.6,4388.0,179.8067,180.1255,179.7768,179.9561,4388.0
2023-11-21 15:00:00,180.78,180.96,180.63,180.76,3168.0,180.1355,180.3148,179.986,180.1156,3168.0
2023-11-21 15:30:00,180.69,181.1,180.37,181.08,29558.0,180.0458,180.4543,179.7269,180.4344,29558.0
2023-11-22 09:30:00,181.5,182.44,180.13,181.46,2554.0,180.8529,181.7896,179.4878,180.8131,2554.0
2023-11-22 10:00:00,181.15,182.19,180.76,181.85,4518.0,180.5042,181.5405,180.1156,181.2017,4518.0
2023-11-22 10:30:00,182.24,182.5,181.71,181.71,2712.0,181.5903,181.8494,181.0622,181.0622,2712.0
2023-11-22 11:00:00,182.09,182.09,181.5,181.63,1354.0,181.4408,181.4408,180.8529,180.9825,1354.0
2023-11-22 11:30:00,181.51,181.73,181.3,181.73,1951.0,180.8629,181.0821,180.6536,181.0821,1951.0
2023-11-22 12:00:00,181.77,181.77,180.68,180.68,2755.0,181.122,181.122,180.0358,180.0358,2755.0
2023-11-22 12:30:00,180.65,180.89,180.56,180.89,1357.0,180.006,180.2451,179.9163,180.2451,1357.0
2023-11-22 13:00:00,181.0,181.0,180.57,180.57,912.0,180.3547,180.3547,179.9262,179.9262,912.0
2023-11-22 13:30:00,180.61,180.78,180.32,180.32,1796.0,179.9661,180.1355,179.6771,179.6771,1796.0
2023-11-22 14:00:00,180.33,180.33,179.7,180.0,8439.0,179.6871,179.6871,179.0593,179.3583,8439.0
2023-11-22 14:30:00,180.02,180.02,179.16,179.63,5610.0,179.3782,179.3782,178.5213,178.9896,5610.0
2023-11-22 15:00:00,179.77,180.03,179.77,179.93,3610.0,179.1291,179.3882,179.1291,179.2885,3610.0
2023-11-22 15:30:00,179.79,180.34,179.65,180.32,18894.0,179.149,179.6971,179.0095,179.6771,18894.0
2023-11-24 09:30:00,179.81,181.61,179.81,180.27,3033.0,179.1689,180.9625,179.1689,179.6273,3033.0
2023-11-24 10:00:00,180.78,181.36,180.78,181.36,2393.0,180.1355,180.7134,180.1355,180.7134,2393.0
2023-11-24 10:30:00,181.51,181.53,181.37,181.53,900.0,180.8629,180.8828,180.7234,180.8828,900.0
2023-11-24 11:00:00,181.58,181.58,180.79,180.79,1145.0,180.9326,180.9326,180.1455,180.1455,1145.0
2023-11-24 11:30:00,180.76,181.69,180.76,181.59,6011.0,180.1156,181.0422,180.1156,180.9426,6011.0
2023-11-24 12:00:00,181.62,181.72,180.8,180.92,5294.0,180.9725,181.0721,180.1554,180.275,5294.0
2023-11-24 12:30:00,180.82,181.2,180.5,180.78,7237.0,180.1753,180.554,179.8565,180.1355,7237.0
2023-11-27 09:30:00,179.87,180.57,179.69,180.53,2481.0,179.2287,179.9262,179.0494,179.8864,2481.0
2023-11-27 10:00:00,180.45,181.34,180.44,180.77,6074.0,179.8067,180.6935,179.7967,180.1255,6074.0
2023-11-27 10:30:00,181.31,181.55,181.19,181.38,1267.0,180.6636,180.9027,180.544,180.7333,1267.0
2023-11-27 11:00:00,181.38,182.27,181.19,182.2,3769.0,180.7333,181.6202,180.544,181.5504,3769.0
2023-11-27 11:30:00,182.25,182.25,181.89,181.9,2615.0,181.6002,181.6002,181.2415,181.2515,2615.0
2023-11-27 12:00:00,181.94,182.22,181.78,182.06,2441.0,181.2914,181.5704,181.1319,181.4109,2441.0
2023-11-27 12:30:00,182.03,182.46,182.02,182.28,5525.0,181.381,181.8095,181.3711,181.6301,5525.0
2023-11-27 13:00:00,182.5,182.66,182.02,182.05,3278.0,181.8494,182.0088,181.3711,181.401,3278.0
2023-11-27 13:30:00,182.05,182.26,181.98,182.13,4350.0,181.401,181.6102,181.3312,181.4807,4350.0
2023-11-27 14:00:00,182.23,182.65,182.23,182.65,1724.0,181.5803,181.9988,181.5803,181.9988,1724.0
2023-11-27 14:30:00,182.59,182.74,182.45,182.5,3889.0,181.939,182.0885,181.7995,181.8494,3889.0
2023-11-27 15:00:00,182.51,183.09,182.41,183.09,3914.0,181.8593,182.4373,181.7597,182.4373,3914.0
2023-11-27 15:30:00,183.06,183.2,182.45,182.48,19962.0,182.4074,182.5469,181.7995,181.8294,19962.0
2023-11-28 09:30:00,180.87,180.92,179.83,180.04,3441.0,180.2252,180.275,179.1889,179.3981,3441.0
2023-11-28 10:00:00,180.02,180.02,179.42,179.72,3383.0,179.3782,179.3782,178.7803,179.0793,3383.0
2023-11-28 10:30:00,179.89,180.27,179.7,180.07,7130.0,179.2487,179.6273,179.0593,179.428,7130.0
2023-11-28 11:00:00,180.17,180.36,179.54,179.54,2782.0,179.5277,179.717,178.8999,178.8999,2782.0
2023-11-28 11:30:00,179.67,179.93,179.52,179.93,4096.0,179.0294,179.2885,178.88,179.2885,4096.0
2023-11-28 12:00:00,179.92,180.08,179.38,179.53,8580.0,179.2786,179.438,178.7405,178.8899,8580.0
2023-11-28 12:30:00,179.53,179.53,178.67,178.89,6232.0,178.8899,178.8899,178.033,178.2522,6232.0
2023-11-28 13:00:00,178.89,178.92,177.65,178.21,10346.0,178.2522,178.2821,177.0166,177.5746,10346.0
2023-11-28 13:30:00,178.0,178.31,177.75,177.96,2324.0,177.3654,177.6743,177.1163,177.3255,2324.0
2023-11-28 14:00:00,177.94,178.13,177.73,178.08,4752.0,177.3056,177.4949,177.0964,177.4451,4752.0
2023-11-28 14:30:00,178.1,178.26,177.61,177.61,3791.0,177.465,177.6245,176.9768,176.9768,3791.0
2023-11-28 15:00:00,177.51,177.85,177.44,177.55,3913.0,176.8771,177.2159,176.8074,176.917,3913.0
2023-11-28 15:30:00,177.53,177.61,177.03,177.36,18644.0,176.8971,176.9768,176.3989,176.7277,18644.0
2023-11-29 09:30:00,179.24,180.63,178.68,180.4,6228.0,178.601,179.986,178.043,179.7568,6228.0
2023-11-29 10:00:00,180.26,180.26,178.59,178.59,4106.0,179.6173,179.6173,177.9533,177.9533,4106.0
2023-11-29 10:30:00,178.54,178.7,177.88,178.38,5151.0,177.9035,178.0629,177.2458,177.744,5151.0
2023-11-29 11:00:00,178.44,178.62,178.04,178.21,2432.0,177.8038,177.9832,177.4053,177.5746,2432.0
2023-11-29 11:30:00,178.11,179.14,178.05,178.98,2426.0,177.475,178.5013,177.4152,178.3419,2426.0
2023-11-29 12:00:00,179.05,179.74,179.05,179.71,4423.0,178.4117,179.0992,178.4117,179.0693,4423.0
2023-11-29 12:30:00,179.44,179.45,178.94,179.05,2449.0,178.8003,178.8102,178.302,178.4117,2449.0
2023-11-29 13:00:00,178.96,179.15,178.83,179.15,3096.0,178.322,178.5113,178.1924,178.5113,3096.0
2023-11-29 13:30:00,179.24,179.48,179.05,179.42,3184.0,178.601,178.8401,178.4117,178.7803,3184.0
2023-11-29 14:00:00,179.44,179.45,178.85,178.85,2501.0,178.8003,178.8102,178.2124,178.2124,2501.0
2023-11-29 14:30:00,178.77,178.9,178.62,178.69,3087.0,178.1327,178.2622,177.9832,178.0529,3087.0
2023-11-29 15:00:00,178.73,178.73,178.1,178.18,2248.0,178.0928,178.0928,177.465,177.5448,2248.0
2023-11-29 15:30:00,178.18,178.24,177.38,177.38,18791.0,177.5448,177.6045,176.7476,176.7476,18791.0
2023-11-30 09:30:00,178.2,178.56,176.93,178.23,3963.0,177.5647,177.9234,176.2992,177.5946,3963.0
2023-11-30 10:00:00,178.15,178.4,177.38,177.47,3213.0,177.5149,177.764,176.7476,176.8373,3213.0
2023-11-30 10:30:00,177.47,178.74,177.47,178.65,5966.0,176.8373,178.1028,176.8373,178.0131,5966.0
2023-11-30 11:00:00,178.75,178.98,178.28,178.62,3099.0,178.1127,178.3419,177.6444,177.9832,3099.0
2023-11-30 11:30:00,178.69,178.73,178.51,178.59,1325.0,178.0529,178.0928,177.8736,177.9533,1325.0
2023-11-30 12:00:00,178.7,178.8,177.63,177.69,2615.0,178.0629,178.1625,176.9967,177.0565,2615.0
2023-11-30 12:30:00,177.86,178.0,177.69,177.76,2881.0,177.2259,177.3654,177.0565,177.1263,2881.0
2023-11-30 13:00:00,177.79,178.79,177.79,178.53,4263.0,177.1561,178.1526,177.1561,177.8935,4263.0
2023-11-30 13:30:00,178.39,178.76,178.35,178.44,1635.0,177.754,178.1227,177.7142,177.8038,1635.0
2023-11-30 14:00:00,178.64,179.17,178.64,178.96,1859.0,178.0031,178.5312,178.0031,178.322,1859.0
2023-11-30 14:30:00,178.98,179.43,178.97,179.06,1813.0,178.3419,178.7903,178.3319,178.4216,1813.0
2023-11-30 15:00:00,179.0,179.0,178.74,178.78,1525.0,178.3618,178.3618,178.1028,178.1426,1525.0
2023-11-30 15:30:00,178.67,179.57,178.29,179.21,22276.0,178.033,178.9298,177.6544,178.5711,22276.0
2023-12-01 09:30:00,178.55,181.23,178.42,181.23,12333.0,177.9134,180.5839,177.7839,180.5839,12333.0
2023-12-01 10:00:00,181.53,181.85,180.27,181.08,7909.0,180.8828,181.2017,179.6273,180.4344,7909.0
2023-12-01 10:30:00,181.32,181.88,181.08,181.09,4149.0,180.6736,181.2316,180.4344,180.4444,4149.0
2023-12-01 11:00:00,181.11,181.11,179.98,181.08,3915.0,180.4643,180.4643,179.3383,180.4344,3915.0
2023-12-01 11:30:00,181.1,181.89,180.9,181.84,3920.0,180.4543,181.2415,180.2551,181.1917,3920.0
2023-12-01 12:00:00,181.92,182.66,181.83,181.85,2222.0,181.2714,182.0088,181.1817,181.2017,2222.0
2023-12-01 12:30:00,182.16,183.67,180.99,183.67,27544.0,181.5106,183.0152,180.3447,183.0152,27544.0
2023-12-01 13:00:00,183.55,184.22,182.99,183.58,13604.0,182.8956,183.5632,182.3376,182.9255,13604.0
2023-12-01 13:30:00,183.27,183.45,183.05,183.27,1499.0,182.6166,182.796,182.3974,182.6166,1499.0
2023-12-01 14:00:00,183.32,183.32,182.93,182.94,6817.0,182.6664,182.6664,182.2778,182.2878,6817.0
2023-12-01 14:30:00,182.9,183.14,182.86,182.86,5410.0,182.2479,182.4871,182.2081,182.2081,5410.0
2023-12-01 15:00:00,182.99,183.21,182.77,183.14,5482.0,182.3376,182.5568,182.1184,182.4871,5482.0
2023-12-01 15:30:00,183.03,183.07,182.64,182.84,23209.0,182.3775,182.4173,181.9889,182.1881,23209.0
2023-12-04 09:30:00,181.31,183.7,181.31,182.92,9221.0,180.6636,183.0451,180.6636,182.2679,9221.0
2023-12-04 10:00:00,182.8,183.01,181.89,182.42,4369.0,182.1483,182.3575,181.2415,181.7696,4369.0
2023-12-04 10:30:00,182.37,183.07,182.09,182.25,3610.0,181.7198,182.4173,181.4408,181.6002,3610.0
2023-12-04 11:00:00,182.16,183.7,182.16,183.51,5691.0,181.5106,183.0451,181.5106,182.8558,5691.0
2023-12-04 11:30:00,183.5,183.82,183.49,183.65,3069.0,182.8458,183.1646,182.8358,182.9953,3069.0
2023-12-04 12:00:00,183.82,184.51,183.82,184.51,2685.0,183.1646,183.8522,183.1646,183.8522,2685.0
2023-12-04 12:30:00,184.66,184.83,184.57,184.78,3413.0,184.0017,184.171,183.912,184.1212,3413.0
2023-12-04 13:00:00,184.79,184.85,184.61,184.62,4054.0,184.1312,184.191,183.9518,183.9618,4054.0
2023-12-04 13:30:00,184.42,184.92,184.41,184.55,3972.0,183.7625,184.2607,183.7525,183.892,3972.0
2023-12-04 14:00:00,184.66,185.26,184.47,184.81,7542.0,184.0017,184.5995,183.8123,184.1511,7542.0
2023-12-04 14:30:00,184.81,185.69,184.81,185.35,7000.0,184.1511,185.028,184.1511,184.6892,7000.0
2023-12-04 15:00:00,185.35,185.42,184.44,184.81,24690.0,184.6892,184.7589,183.7824,184.1511,24690.0
2023-12-04 15:30:00,184.67,184.82,184.14,184.17,25178.0,184.0116,184.1611,183.4835,183.5134,25178.0
2023-12-05 09:30:00,182.81,182.95,181.27,182.94,4269.0,182.1583,182.2978,180.6237,182.2878,4269.0
2023-12-05 10:00:00,183.4,184.23,182.1,182.34,3373.0,182.7461,183.5732,181.4508,181.6899,3373.0
2023-12-05 10:30:00,182.44,183.0,182.03,182.86,3799.0,181.7896,182.3476,181.381,182.2081,3799.0
2023-12-05 11:00:00,182.9,182.92,181.85,182.54,6898.0,182.2479,182.2679,181.2017,181.8892,6898.0
2023-12-05 11:30:00,183.23,183.28,182.26,182.27,2204.0,182.5768,182.6266,181.6102,181.6202,2204.0
2023-12-05 12:00:00,182.33,182.69,182.23,182.34,4347.0,181.68,182.0387,181.5803,181.6899,4347.0
2023-12-05 12:30:00,182.3,182.3,181.59,182.09,3311.0,181.6501,181.6501,180.9426,181.4408,3311.0
2023-12-05 13:00:00,182.19,182.5,182.07,182.27,2752.0,181.5405,181.8494,181.4209,181.6202,2752.0
2023-12-05 13:30:00,182.24,182.38,182.2,182.35,2945.0,181.5903,181.7298,181.5504,181.6999,2945.0
2023-12-05 14:00:00,182.4,182.4,181.95,182.09,2742.0,181.7497,181.7497,181.3013,181.4408,2742.0
2023-12-05 14:30:00,182.01,182.02,181.77,182.02,2779.0,181.3611,181.3711,181.122,181.3711,2779.0
2023-12-05 15:00:00,182.14,182.35,181.79,181.79,2391.0,181.4906,181.6999,181.1419,181.1419,2391.0
2023-12-05 15:30:00,181.61,182.24,181.18,181.98,39134.0,180.9625,181.5903,180.5341,181.3312,39134.0
2023-12-06 09:30:00,183.76,185.78,183.76,185.78,1797.0,183.1049,185.1177,183.1049,185.1177,1797.0
2023-12-06 10:00:00,185.9,186.67,185.9,186.33,6577.0,185.2372,186.0045,185.2372,185.6657,6577.0
2023-12-06 10:30:00,186.46,186.83,186.31,186.66,18181.0,185.7952,186.1639,185.6458,185.9945,18181.0
2023-12-06 11:00:00,186.43,187.19,186.2,186.97,16996.0,185.7653,186.5226,185.5362,186.3034,16996.0
2023-12-06 11:30:00,186.93,187.05,186.5,186.95,18202.0,186.2636,186.3831,185.8351,186.2835,18202.0
2023-12-06 12:00:00,186.94,187.01,186.4,186.41,7483.0,186.2735,186.3433,185.7355,185.7454,7483.0
2023-12-06 12:30:00,186.53,186.79,186.2,186.36,6013.0,185.865,186.1241,185.5362,185.6956,6013.0
2023-12-06 13:00:00,186.54,186.72,186.15,186.72,1663.0,185.875,186.0543,185.4863,186.0543,1663.0
2023-12-06 13:30:00,186.71,186.87,186.51,186.51,4764.0,186.0443,186.2038,185.8451,185.8451,4764.0
2023-12-06 14:00:00,186.62,186.69,186.18,186.18,2400.0,185.9547,186.0244,185.5162,185.5162,2400.0
2023-12-06 14:30:00,186.23,186.59,185.91,185.91,3266.0,185.5661,185.9248,185.2472,185.2472,3266.0
2023-12-06 15:00:00,185.76,185.88,185.38,185.39,3237.0,185.0977,185.2173,184.7191,184.7291,3237.0
2023-12-06 15:30:00,185.39,185.74,185.06,185.45,28518.0,184.7291,185.0778,184.4002,184.7888,28518.0
2023-12-07 09:30:00,185.72,185.88,183.95,185.81,3472.0,185.0579,185.2173,183.2942,185.1476,3472.0
2023-12-07 10:00:00,186.21,186.94,185.81,186.94,4561.0,185.5461,186.2735,185.1476,186.2735,4561.0
2023-12-07 10:30:00,186.98,187.14,186.0,186.24,3152.0,186.3134,186.4728,185.3369,185.576,3152.0
2023-12-07 11:00:00,186.53,186.73,185.97,186.03,2599.0,185.865,186.0643,185.307,185.3668,2599.0
2023-12-07 11:30:00,186.05,186.79,186.05,186.52,4027.0,185.3867,186.1241,185.3867,185.855,4027.0
2023-12-07 12:00:00,186.46,186.46,185.91,186.42,2300.0,185.7952,185.7952,185.2472,185.7554,2300.0
2023-12-07 12:30:00,186.37,186.99,186.37,186.44,2006.0,185.7056,186.3233,185.7056,185.7753,2006.0
2023-12-07 13:00:00,186.73,186.84,186.65,186.65,1319.0,186.0643,186.1739,185.9846,185.9846,1319.0
2023-12-07 13:30:00,186.67,186.74,186.37,186.49,3542.0,186.0045,186.0742,185.7056,185.8251,3542.0
2023-12-07 14:00:00,186.6,187.24,186.6,187.13,3114.0,185.9347,186.5725,185.9347,186.4628,3114.0
2023-12-07 14:30:00,187.17,187.35,186.92,187.03,1900.0,186.5027,186.6821,186.2536,186.3632,1900.0
2023-12-07 15:00:00,186.93,187.18,186.93,187.14,3378.0,186.2636,186.5127,186.2636,186.4728,3378.0
2023-12-07 15:30:00,187.1,187.61,186.98,187.15,28557.0,186.433,186.9411,186.3134,186.4828,28557.0
2023-12-08 09:30:00,187.55,188.73,187.47,188.62,6458.0,186.8814,188.0571,186.8016,187.9475,6458.0
2023-12-08 10:00:00,189.02,189.65,188.96,189.27,4022.0,188.3461,188.9739,188.2863,188.5952,4022.0
2023-12-08 10:30:00,189.32,189.55,188.77,189.34,6000.0,188.645,188.8742,188.097,188.665,6000.0
2023-12-08 11:00:00,189.08,189.21,188.2,188.78,11186.0,188.4059,188.5354,187.529,188.107,11186.0
2023-12-08 11:30:00,188.73,189.39,188.5,188.75,1700.0,188.0571,188.7148,187.828,188.0771,1700.0
2023-12-08 12:00:00,188.85,188.85,187.9,188.28,2283.0,188.1767,188.1767,187.2301,187.6087,2283.0
2023-12-08 12:30:00,188.1,188.72,188.1,188.55,2013.0,187.4294,188.0472,187.4294,187.8778,2013.0
2023-12-08 13:00:00,188.72,188.74,188.41,188.74,1543.0,188.0472,188.0671,187.7383,188.0671,1543.0
2023-12-08 13:30:00,188.72,189.0,188.52,188.88,4116.0,188.0472,188.3262,187.8479,188.2066,4116.0
2023-12-08 14:00:00,188.82,189.02,188.69,189.01,2252.0,188.1468,188.3461,188.0173,188.3361,2252.0
2023-12-08 14:30:00,189.1,189.21,188.65,188.86,1800.0,188.4258,188.5354,187.9774,188.1867,1800.0
2023-12-08 15:00:00,188.91,188.91,188.14,188.3,2694.0,188.2365,188.2365,187.4692,187.6287,2694.0
2023-12-08 15:30:00,188.33,188.61,187.97,187.97,11195.0,187.6586,187.9376,187.2999,187.2999,11195.0
2023-12-11 09:30:00,188.79,190.37,187.64,189.12,5793.0,188.1169,189.6913,186.971,188.4458,5793.0
2023-12-11 10:00:00,189.24,189.57,188.94,189.15,2112.0,188.5653,188.8941,188.2664,188.4756,2112.0
2023-12-11 10:30:00,189.48,189.51,189.21,189.44,2046.0,188.8045,188.8344,188.5354,188.7646,2046.0
2023-12-11 11:00:00,189.21,189.34,188.74,189.17,3245.0,188.5354,188.665,188.0671,188.4956,3245.0
2023-12-11 11:30:00,189.1,189.4,188.94,189.35,2800.0,188.4258,188.7248,188.2664,188.6749,2800.0
2023-12-11 12:00:00,189.27,189.35,188.7,188.92,3603.0,188.5952,188.6749,188.0273,188.2465,3603.0
2023-12-11 12:30:00,188.79,189.77,188.79,189.77,4037.0,188.1169,189.0934,188.1169,189.0934,4037.0
2023-12-11 13:00:00,189.65,189.65,189.39,189.6,800.0,188.9739,188.9739,188.7148,188.924,800.0
2023-12-11 13:30:00,189.7,189.81,189.38,189.48,2930.0,189.0237,189.1333,188.7048,188.8045,2930.0
2023-12-11 14:00:00,189.36,189.67,189.21,189.67,1700.0,188.6849,188.9938,188.5354,188.9938,1700.0
2023-12-11 14:30:00,189.72,190.34,189.72,189.75,4687.0,189.0436,189.6614,189.0436,189.0735,4687.0
2023-12-11 15:00:00,189.93,190.51,189.86,190.0,2850.0,189.2529,189.8308,189.1831,189.3226,2850.0
2023-12-11 15:30:00,189.89,190.06,189.59,190.06,9177.0,189.213,189.3824,188.9141,189.3824,9177.0
2023-12-12 09:30:00,190.11,190.17,189.27,189.39,5301.0,189.4322,189.492,188.5952,188.7148,5301.0
2023-12-12 10:00:00,189.32,190.37,189.31,190.18,3806.0,188.645,189.6913,188.6351,189.502,3806.0
2023-12-12 10:30:00,190.29,191.07,190.27,191.06,20223.0,189.6116,190.3888,189.5917,190.3788,20223.0
2023-12-12 11:00:00,191.35,191.56,190.97,191.0,3816.0,190.6678,190.8771,190.2892,190.3191,3816.0
2023-12-12 11:30:00,190.98,190.98,190.32,190.32,5047.0,190.2991,190.2991,189.6415,189.6415,5047.0
2023-12-12 12:00:00,190.03,190.65,189.92,190.53,5038.0,189.3525,189.9703,189.2429,189.8507,5038.0
2023-12-12 12:30:00,190.49,190.54,189.85,189.92,1567.0,189.8109,189.8607,189.1732,189.2429,1567.0
2023-12-12 13:00:00,189.79,190.55,189.78,190.54,2138.0,189.1134,189.8707,189.1034,189.8607,2138.0
2023-12-12 13:30:00,190.58,190.82,190.49,190.82,5363.0,189.9005,190.1397,189.8109,190.1397,5363.0
2023-12-12 14:00:00,190.97,190.97,190.5,190.81,3351.0,190.2892,190.2892,189.8208,190.1297,3351.0
2023-12-12 14:30:00,190.92,191.42,190.91,191.42,2348.0,190.2393,190.7376,190.2294,190.7376,2348.0
2023-12-12 15:00:00,191.52,191.9,191.52,191.78,4944.0,190.8372,191.2158,190.8372,191.0963,4944.0
2023-12-12 15:30:00,191.73,191.78,189.88,189.99,23659.0,191.0464,191.0963,189.203,189.3127,23659.0
2023-12-13 09:30:00,189.82,190.88,189.71,190.39,4481.0,189.1433,190.1995,189.0337,189.7112,4481.0
2023-12-13 10:00:00,190.4,191.17,190.39,190.74,3974.0,189.7212,190.4884,189.7112,190.06,3974.0
2023-12-13 10:30:00,190.74,191.73,190.74,191.59,3255.0,190.06,191.0464,190.06,190.9069,3255.0
2023-12-13 11:00:00,191.5,191.5,190.73,190.86,5199.0,190.8173,190.8173,190.05,190.1796,5199.0
2023-12-13 11:30:00,190.84,190.86,189.86,189.87,5234.0,190.1596,190.1796,189.1831,189.1931,5234.0
2023-12-13 12:00:00,189.85,189.85,189.55,189.55,2000.0,189.1732,189.1732,188.8742,188.8742,2000.0
2023-12-13 12:30:00,189.58,189.87,189.12,189.31,3811.0,188.9041,189.1931,188.4458,188.6351,3811.0
2023-12-13 13:00:00,189.45,189.45,188.77,189.0,7096.0,188.7746,188.7746,188.097,188.3262,7096.0
2023-12-13 13:30:00,188.98,189.64,188.63,189.64,7243.0,188.3063,188.9639,187.9575,188.9639,7243.0
2023-12-13 14:00:00,189.61,190.92,189.61,190.68,6829.0,188.934,190.2393,188.934,190.0002,6829.0
2023-12-13 14:30:00,190.63,193.55,190.56,193.52,16774.0,189.9504,192.86,189.8806,192.8301,16774.0
2023-12-13 15:00:00,193.54,194.82,192.98,193.35,36372.0,192.85,194.1254,192.292,192.6607,36372.0
2023-12-13 15:30:00,193.48,194.84,193.33,194.69,62113.0,192.7902,194.1454,192.6407,193.9959,62113.0
2023-12-14 09:30:00,197.3,201.38,196.38,200.41,14237.0,196.5966,200.662,195.6799,199.6955,14237.0
2023-12-14 10:00:00,200.93,202.73,200.1,202.48,17442.0,200.2136,202.0072,199.3866,201.7581,17442.0
2023-12-14 10:30:00,202.83,204.15,202.69,203.45,19813.0,202.1069,203.4222,201.9674,202.7247,19813.0
2023-12-14 11:00:00,203.45,204.99,203.17,204.99,29896.0,202.7247,204.2592,202.4457,204.2592,29896.0
2023-12-14 11:30:00,204.96,206.54,204.92,205.42,18616.0,204.2293,205.8036,204.1894,204.6876,18616.0
2023-12-14 12:00:00,205.54,206.28,205.17,205.79,18577.0,204.8072,205.5446,204.4385,205.0563,18577.0
2023-12-14 12:30:00,205.84,206.95,205.82,206.93,8140.0,205.1061,206.2122,205.0862,206.1923,8140.0
2023-12-14 13:00:00,206.64,206.64,205.27,205.55,9761.0,205.9033,205.9033,204.5382,204.8172,9761.0
2023-12-14 13:30:00,205.52,206.42,205.29,206.22,13241.0,204.7873,205.6841,204.5581,205.4848,13241.0
2023-12-14 14:00:00,206.09,206.52,205.08,205.09,23450.0,205.3553,205.7837,204.3489,204.3588,23450.0
2023-12-14 14:30:00,205.33,206.09,204.98,205.49,17877.0,204.598,205.3553,204.2492,204.7574,17877.0
2023-12-14 15:00:00,205.09,205.91,205.09,205.39,26577.0,204.3588,205.1759,204.3588,204.6577,26577.0
2023-12-14 15:30:00,205.15,205.34,204.09,204.31,32350.0,204.4186,204.6079,203.3624,203.5816,32350.0
2023-12-15 09:30:00,204.0,205.77,201.91,205.09,24039.0,203.2727,205.0364,201.1902,204.3588,24039.0
2023-12-15 10:00:00,206.05,207.0,205.45,206.03,6790.0,205.3154,206.262,204.7175,205.2955,6790.0
2023-12-15 10:30:00,206.03,206.34,205.71,206.1,4770.0,205.2955,205.6044,204.9766,205.3652,4770.0
2023-12-15 11:00:00,206.33,206.35,205.61,206.13,13788.0,205.5944,205.6143,204.877,205.3951,13788.0
2023-12-15 11:30:00,205.91,206.02,205.18,205.95,9425.0,205.1759,205.2855,204.4485,205.2158,9425.0
2023-12-15 12:00:00,205.75,205.95,204.45,204.59,10948.0,205.0165,205.2158,203.7211,203.8606,10948.0
2023-12-15 12:30:00,204.88,205.36,204.46,204.79,10594.0,204.1496,204.6279,203.7311,204.0599,10594.0
2023-12-15 13:00:00,204.55,204.73,204.16,204.4,4868.0,203.8207,204.0001,203.4321,203.6713,4868.0
2023-12-15 13:30:00,204.78,204.78,203.74,204.2,11757.0,204.0499,204.0499,203.0136,203.472,11757.0
2023-12-15 14:00:00,204.22,204.59,203.82,204.37,3824.0,203.4919,203.8606,203.0933,203.6414,3824.0
2023-12-15 14:30:00,204.37,204.79,204.28,204.79,6512.0,203.6414,204.0599,203.5517,204.0599,6512.0
2023-12-15 15:00:00,204.69,205.31,204.52,204.83,5539.0,203.9602,204.578,203.7909,204.0997,5539.0
2023-12-15 15:30:00,205.12,205.12,202.9,203.2,64362.0,204.3887,204.3887,202.1766,202.4756,64362.0
2023-12-18 09:30:00,203.26,203.43,202.2,202.41,4426.0,202.5353,202.7047,201.4791,201.6884,4426.0
2023-12-18 10:00:00,202.62,203.27,201.44,202.28,18357.0,201.8976,202.5453,200.7218,201.5588,18357.0
2023-12-18 10:30:00,202.24,202.24,200.87,201.35,10106.0,201.519,201.519,200.1539,200.6322,10106.0
2023-12-18 11:00:00,201.03,202.03,201.03,202.01,4745.0,200.3133,201.3097,200.3133,201.2898,4745.0
2023-12-18 11:30:00,201.73,202.25,201.22,201.96,5953.0,201.0108,201.5289,200.5026,201.24,5953.0
2023-12-18 12:00:00,202.14,202.23,202.13,202.2,800.0,201.4193,201.509,201.4094,201.4791,800.0
2023-12-18 12:30:00,202.22,202.48,202.13,202.13,2830.0,201.499,201.7581,201.4094,201.4094,2830.0
2023-12-18 13:00:00,202.25,202.81,202.25,202.25,2895.0,201.5289,202.0869,201.5289,201.5289,2895.0
2023-12-18 13:30:00,202.25,202.61,201.88,202.61,2864.0,201.5289,201.8877,201.1603,201.8877,2864.0
2023-12-18 14:00:00,202.57,202.64,202.25,202.25,2053.0,201.8478,201.9176,201.5289,201.5289,2053.0
2023-12-18 14:30:00,202.08,202.92,202.08,202.89,2351.0,201.3595,202.1966,201.3595,202.1667,2351.0
2023-12-18 15:00:00,202.8,203.27,202.71,203.01,5271.0,202.077,202.5453,201.9873,202.2862,5271.0
2023-12-18 15:30:00,203.01,203.17,202.24,202.26,23157.0,202.2862,202.4457,201.519,201.5389,23157.0
2023-12-19 09:30:00,203.74,205.21,202.94,204.51,5659.0,203.0136,204.4784,202.2165,203.7809,5659.0
2023-12-19 10:00:00,204.04,204.54,203.22,204.1,5063.0,203.3126,203.8108,202.4955,203.3723,5063.0
2023-12-19 10:30:00,203.73,204.26,203.73,204.17,2960.0,203.0037,203.5318,203.0037,203.4421,2960.0
2023-12-19 11:00:00,204.26,204.57,204.12,204.44,3049.0,203.5318,203.8407,203.3923,203.7111,3049.0
2023-12-19 11:30:00,204.48,204.78,204.12,204.49,5688.0,203.751,204.0499,203.3923,203.761,5688.0
2023-12-19 12:00:00,204.4,204.4,203.73,204.11,10787.0,203.6713,203.6713,203.0037,203.3823,10787.0
2023-12-19 12:30:00,204.26,204.39,203.68,203.84,3050.0,203.5318,203.6613,202.9538,203.1133,3050.0
2023-12-19 13:00:00,203.78,203.87,202.55,202.55,11842.0,203.0535,203.1432,201.8279,201.8279,11842.0
2023-12-19 13:30:00,202.52,203.24,202.07,202.21,7101.0,201.798,202.5154,201.3496,201.4891,7101.0
2023-12-19 14:00:00,202.43,202.46,202.21,202.43,4932.0,201.7083,201.7382,201.4891,201.7083,4932.0
2023-12-19 14:30:00,202.38,202.65,202.01,202.02,2054.0,201.6585,201.9275,201.2898,201.2998,2054.0
2023-12-19 15:00:00,202.07,202.56,201.94,202.38,10668.0,201.3496,201.8378,201.22,201.6585,10668.0
2023-12-19 15:30:00,202.37,203.08,202.17,202.74,44753.0,201.6485,202.356,201.4492,202.0172,44753.0
2023-12-20 09:30:00,202.13,203.45,201.12,203.44,3470.0,201.4094,202.7247,200.403,202.7147,3470.0
2023-12-20 10:00:00,204.26,205.68,204.13,205.68,13811.0,203.5318,204.9467,203.4022,204.9467,13811.0
2023-12-20 10:30:00,205.95,207.71,205.71,206.26,21769.0,205.2158,206.9695,204.9766,205.5246,21769.0
2023-12-20 11:00:00,206.18,206.74,205.93,205.94,4402.0,205.4449,206.0029,205.1958,205.2058,4402.0
2023-12-20 11:30:00,206.05,206.77,205.7,206.77,9869.0,205.3154,206.0328,204.9666,206.0328,9869.0
2023-12-20 12:00:00,206.98,207.25,206.55,206.74,3216.0,206.2421,206.5111,205.8136,206.0029,3216.0
2023-12-20 12:30:00,206.77,207.96,206.62,207.65,10396.0,206.0328,207.2186,205.8834,206.9097,10396.0
2023-12-20 13:00:00,207.42,207.42,205.58,205.72,7953.0,206.6805,206.6805,204.8471,204.9866,7953.0
2023-12-20 13:30:00,205.95,206.55,205.93,205.93,1909.0,205.2158,205.8136,205.1958,205.1958,1909.0
2023-12-20 14:00:00,205.62,206.2,205.57,206.14,3608.0,204.8869,205.4649,204.8371,205.4051,3608.0
2023-12-20 14:30:00,206.1,206.1,204.27,204.51,5384.0,205.3652,205.3652,203.5417,203.7809,5384.0
2023-12-20 15:00:00,204.54,204.69,203.7,203.81,9733.0,203.8108,203.9602,202.9738,203.0834,9733.0
2023-12-20 15:30:00,203.54,203.83,202.56,202.72,46886.0,202.8143,203.1033,201.8378,201.9973,46886.0
2023-12-21 09:30:00,204.2,204.96,203.56,204.96,2558.0,203.472,204.2293,202.8343,204.2293,2558.0
2023-12-21 10:00:00,204.5,204.99,203.13,203.13,3345.0,203.7709,204.2592,202.4058,202.4058,3345.0
2023-12-21 10:30:00,202.61,203.06,201.72,201.86,1310.0,201.8877,202.3361,201.0008,201.1403,1310.0
2023-12-21 11:00:00,202.11,202.44,201.75,202.22,4252.0,201.3894,201.7183,201.0307,201.499,4252.0
2023-12-21 11:30:00,202.26,202.28,201.22,201.24,3631.0,201.5389,201.5588,200.5026,200.5225,3631.0
2023-12-21 12:00:00,201.26,201.31,200.17,200.21,13896.0,200.5425,200.5923,199.4564,199.4962,13896.0
2023-12-21 12:30:00,200.01,200.68,199.47,199.8,18649.0,199.2969,199.9645,198.7589,199.0877,18649.0
2023-12-21 13:00:00,199.82,200.7,199.74,200.45,9397.0,199.1076,199.9845,199.0279,199.7354,9397.0
2023-12-21 13:30:00,200.47,201.0,200.12,200.74,2266.0,199.7553,200.2834,199.4065,200.0243,2266.0
2023-12-21 14:00:00,200.89,201.26,200.76,201.26,9430.0,200.1738,200.5425,200.0443,200.5425,9430.0
2023-12-21 14:30:00,201.3,201.61,200.99,201.09,5357.0,200.5823,200.8912,200.2734,200.3731,5357.0
2023-12-21 15:00:00,201.07,201.28,200.87,201.19,7389.0,200.3531,200.5624,200.1539,200.4727,7389.0
2023-12-21 15:30:00,201.29,201.73,201.24,201.37,16548.0,200.5724,201.0108,200.5225,200.6521,16548.0
2023-12-22 09:30:00,202.0,202.6,201.01,201.86,16001.0,201.2798,201.8777,200.2934,201.1403,16001.0
2023-12-22 10:00:00,201.86,203.27,201.73,203.01,5091.0,201.1403,202.5453,201.0108,202.2862,5091.0
2023-12-22 10:30:00,203.0,203.05,202.56,202.75,2798.0,202.2763,202.3261,201.8378,202.0272,2798.0
2023-12-22 11:00:00,202.73,202.91,202.44,202.87,3400.0,202.0072,202.1866,201.7183,202.1467,3400.0
2023-12-22 11:30:00,203.0,203.28,203.0,203.12,5707.0,202.2763,202.5553,202.2763,202.3958,5707.0
2023-12-22 12:00:00,203.11,203.47,202.78,203.4,1912.0,202.3859,202.7446,202.0571,202.6748,1912.0
2023-12-22 12:30:00,203.47,204.0,203.47,203.71,1419.0,202.7446,203.2727,202.7446,202.9837,1419.0
2023-12-22 13:00:00,203.72,203.87,203.62,203.7,2603.0,202.9937,203.1432,202.8941,202.9738,2603.0
2023-12-22 13:30:00,203.33,203.99,203.15,203.74,2955.0,202.6051,203.2627,202.4257,203.0136,2955.0
2023-12-22 14:00:00,203.71,203.71,202.68,202.68,1800.0,202.9837,202.9837,201.9574,201.9574,1800.0
2023-12-22 14:30:00,202.1,203.32,202.1,202.81,1759.0,201.3795,202.5951,201.3795,202.0869,1759.0
2023-12-22 15:00:00,202.86,203.06,202.63,202.86,2682.0,202.1368,202.3361,201.9076,202.1368,2682.0
2023-12-22 15:30:00,202.87,202.87,202.27,202.57,11038.0,202.1467,202.1467,201.5489,201.8478,11038.0
2023-12-26 09:30:00,202.1,202.73,202.1,202.59,2660.0,201.3795,202.0072,201.3795,201.8677,2660.0
2023-12-26 10:00:00,202.83,203.18,202.63,202.63,1000.0,202.1069,202.4556,201.9076,201.9076,1000.0
2023-12-26 10:30:00,202.96,203.54,202.77,202.88,1434.0,202.2364,202.8143,202.0471,202.1567,1434.0
2023-12-26 11:00:00,203.16,203.5,203.01,203.01,1000.0,202.4357,202.7745,202.2862,202.2862,1000.0
2023-12-26 11:30:00,203.14,203.37,203.02,203.02,776.0,202.4158,202.6449,202.2962,202.2962,776.0
2023-12-26 12:00:00,203.1,203.14,202.93,203.14,854.0,202.3759,202.4158,202.2065,202.4158,854.0
2023-12-26 12:30:00,203.39,203.57,203.2,203.39,700.0,202.6649,202.8442,202.4756,202.6649,700.0
2023-12-26 13:00:00,203.51,203.52,203.45,203.45,400.0,202.7845,202.7944,202.7247,202.7247,400.0
2023-12-26 13:30:00,203.63,203.7,203.45,203.69,1400.0,202.904,202.9738,202.7247,202.9638,1400.0
2023-12-26 14:00:00,203.48,203.79,203.48,203.7,1506.0,202.7546,203.0635,202.7546,202.9738,1506.0
2023-12-26 14:30:00,203.78,203.78,203.53,203.57,1000.0,203.0535,203.0535,202.8044,202.8442,1000.0
2023-12-26 15:00:00,203.48,203.71,203.29,203.69,3109.0,202.7546,202.9837,202.5652,202.9638,3109.0
2023-12-26 15:30:00,203.62,204.12,203.38,203.98,19502.0,202.8941,203.3923,202.6549,203.2528,19502.0
2023-12-27 09:30:00,204.99,206.01,204.82,206.01,6075.0,204.2592,205.2755,204.0898,205.2755,6075.0
2023-12-27 10:00:00,206.47,206.47,205.44,205.8,2436.0,205.7339,205.7339,204.7076,205.0663,2436.0
2023-12-27 10:30:00,205.77,205.81,205.49,205.62,4816.0,205.0364,205.0763,204.7574,204.8869,4816.0
2023-12-27 11:00:00,205.6,206.26,205.6,206.01,2500.0,204.867,205.5246,204.867,205.2755,2500.0
2023-12-27 11:30:00,206.24,206.51,206.17,206.34,984.0,205.5047,205.7738,205.435,205.6044,984.0
2023-12-27 12:00:00,206.24,206.34,206.16,206.26,1007.0,205.5047,205.6044,205.425,205.5246,1007.0
2023-12-27 12:30:00,206.2,206.28,205.94,206.09,1895.0,205.4649,205.5446,205.2058,205.3553,1895.0
2023-12-27 13:00:00,206.2,206.79,206.19,206.32,1100.0,205.4649,206.0528,205.4549,205.5844,1100.0
2023-12-27 13:30:00,206.41,206.42,206.0,206.07,2167.0,205.6741,205.6841,205.2656,205.3353,2167.0
2023-12-27 14:00:00,205.9,205.98,205.55,205.86,3304.0,205.1659,205.2456,204.8172,205.1261,3304.0
2023-12-27 14:30:00,205.76,206.15,205.59,206.15,2020.0,205.0264,205.415,204.857,205.415,2020.0
2023-12-27 15:00:00,206.16,206.38,205.93,206.17,3536.0,205.425,205.6442,205.1958,205.435,3536.0
2023-12-27 15:30:00,206.06,206.18,205.51,205.84,16062.0,205.3254,205.4449,204.7773,205.1061,16062.0
2023-12-28 09:30:00,204.71,205.85,204.04,205.85,2092.0,203.9802,205.1161,203.3126,205.1161,2092.0
2023-12-28 10:00:00,205.04,205.35,204.24,204.91,1200.0,204.309,204.6179,203.5118,204.1795,1200.0
2023-12-28 10:30:00,205.03,205.03,204.24,204.54,1025.0,204.299,204.299,203.5118,203.8108,1025.0
2023-12-28 11:00:00,204.81,204.83,204.43,204.43,1000.0,204.0798,204.0997,203.7012,203.7012,1000.0
2023-12-28 11:30:00,204.42,204.43,204.19,204.4,828.0,203.6912,203.7012,203.462,203.6713,828.0
2023-12-28 12:00:00,204.22,204.67,204.22,204.3,1990.0,203.4919,203.9403,203.4919,203.5716,1990.0
2023-12-28 12:30:00,204.47,204.81,204.47,204.49,1372.0,203.741,204.0798,203.741,203.761,1372.0
2023-12-28 13:00:00,204.28,204.52,203.72,204.36,2064.0,203.5517,203.7909,202.9937,203.6314,2064.0
2023-12-28 13:30:00,204.8,205.15,204.79,205.01,1686.0,204.0699,204.4186,204.0599,204.2791,1686.0
2023-12-28 14:00:00,205.18,205.58,205.18,205.58,1100.0,204.4485,204.8471,204.4485,204.8471,1100.0
2023-12-28 14:30:00,205.43,205.8,205.28,205.69,2910.0,204.6976,205.0663,204.5481,204.9567,2910.0
2023-12-28 15:00:00,205.76,205.76,205.37,205.37,1712.0,205.0264,205.0264,204.6378,204.6378,1712.0
2023-12-28 15:30:00,205.33,205.49,205.01,205.11,8501.0,204.598,204.7574,204.2791,204.3787,8501.0
2023-12-29 09:30:00,204.53,207.05,204.53,205.27,2382.0,203.8008,206.3118,203.8008,204.5382,2382.0
2023-12-29 10:00:00,205.03,205.82,204.66,204.7,998.0,204.299,205.0862,203.9304,203.9702,998.0
2023-12-29 10:30:00,204.97,205.38,203.63,204.49,4437.0,204.2392,204.6478,202.904,203.761,4437.0
2023-12-29 11:00:00,204.59,204.59,204.04,204.04,1001.0,203.8606,203.8606,203.3126,203.3126,1001.0
2023-12-29 11:30:00,203.94,204.54,203.69,204.16,1100.0,203.2129,203.8108,202.9638,203.4321,1100.0
2023-12-29 12:00:00,204.38,204.38,203.71,203.81,900.0,203.6513,203.6513,202.9837,203.0834,900.0
2023-12-29 12:30:00,203.79,204.19,203.79,204.19,745.0,203.0635,203.462,203.0635,203.462,745.0
2023-12-29 13:00:00,204.31,204.58,203.65,203.89,2312.0,203.5816,203.8506,202.924,203.1631,2312.0
2023-12-29 13:30:00,203.99,204.68,203.99,204.31,3190.0,203.2627,203.9503,203.2627,203.5816,3190.0
2023-12-29 14:00:00,203.99,204.39,203.99,204.13,1365.0,203.2627,203.6613,203.2627,203.4022,1365.0
2023-12-29 14:30:00,204.38,204.49,204.02,204.49,3119.0,203.6513,203.761,203.2926,203.761,3119.0
2023-12-29 15:00:00,204.57,205.33,204.43,205.19,3663.0,203.8407,204.598,203.7012,204.4585,3663.0
2023-12-29 15:30:00,205.28,205.53,204.79,204.84,24781.0,204.5481,204.7972,204.0599,204.1097,24781.0
2024-01-02 09:30:00,203.07,204.39,202.69,204.2,6438.0,202.346,203.6613,201.9674,203.472,6438.0
2024-01-02 10:00:00,204.18,204.18,203.54,203.54,1400.0,203.4521,203.4521,202.8143,202.8143,1400.0
2024-01-02 10:30:00,203.22,203.22,202.31,202.54,2564.0,202.4955,202.4955,201.5887,201.8179,2564.0
2024-01-02 11:00:00,202.57,203.35,202.57,202.9,2175.0,201.8478,202.625,201.8478,202.1766,2175.0
2024-01-02 11:30:00,202.23,203.61,202.23,203.61,2201.0,201.509,202.8841,201.509,202.8841,2201.0
2024-01-02 12:00:00,203.63,203.65,203.14,203.5,1167.0,202.904,202.924,202.4158,202.7745,1167.0
2024-01-02 12:30:00,203.61,203.77,203.2,203.21,1205.0,202.8841,203.0435,202.4756,202.4855,1205.0
2024-01-02 13:00:00,202.94,203.14,202.76,202.96,4793.0,202.2165,202.4158,202.0371,202.2364,4793.0
2024-01-02 13:30:00,202.82,203.05,202.23,202.23,3902.0,202.0969,202.3261,201.509,201.509,3902.0
2024-01-02 14:00:00,202.16,202.34,201.9,202.21,2767.0,201.4393,201.6186,201.1802,201.4891,2767.0
2024-01-02 14:30:00,202.46,202.97,202.42,202.51,3972.0,201.7382,202.2464,201.6983,201.788,3972.0
2024-01-02 15:00:00,202.67,202.87,202.04,202.04,2427.0,201.9474,202.1467,201.3197,201.3197,2427.0
2024-01-02 15:30:00,202.26,203.29,202.14,202.76,15891.0,201.5389,202.5652,201.4193,202.0371,15891.0
2024-01-03 09:30:00,201.96,202.87,200.27,201.62,18898.0,201.24,202.1467,199.556,200.9012,18898.0
2024-01-03 10:00:00,201.71,204.21,201.68,203.8,46014.0,200.9909,203.482,200.961,203.0734,46014.0
2024-01-03 10:30:00,204.06,204.15,200.72,200.97,19091.0,203.3325,203.4222,200.0044,200.2535,19091.0
2024-01-03 11:00:00,200.95,202.1,200.92,201.94,16592.0,200.2336,201.3795,200.2037,201.22,16592.0
2024-01-03 11:30:00,201.66,202.5,201.33,202.27,11271.0,200.941,201.7781,200.6122,201.5489,11271.0
2024-01-03 12:00:00,202.25,202.41,201.55,202.27,10070.0,201.5289,201.6884,200.8314,201.5489,10070.0
2024-01-03 12:30:00,202.39,202.43,202.12,202.33,5721.0,201.6684,201.7083,201.3994,201.6087,5721.0
2024-01-03 13:00:00,202.33,202.56,201.25,201.94,16209.0,201.6087,201.8378,200.5325,201.22,16209.0
2024-01-03 13:30:00,201.86,202.21,201.67,201.94,5913.0,201.1403,201.4891,200.951,201.22,5913.0
2024-01-03 14:00:00,201.94,202.19,201.26,202.14,8957.0,201.22,201.4692,200.5425,201.4193,8957.0
2024-01-03 14:30:00,202.2,202.25,201.06,201.06,4842.0,201.4791,201.5289,200.3432,200.3432,4842.0
2024-01-03 15:00:00,200.9,201.5,200.68,201.3,18955.0,200.1838,200.7816,199.9645,200.5823,18955.0
2024-01-03 15:30:00,201.39,202.75,200.89,201.4,277992.0,200.672,202.0272,200.1738,200.682,277992.0
2024-01-04 09:30:00,201.88,203.62,201.88,203.62,5592.0,201.1603,202.8941,201.1603,202.8941,5592.0
2024-01-04 10:00:00,204.03,204.55,203.85,204.55,9980.0,203.3026,203.8207,203.1232,203.8207,9980.0
2024-01-04 10:30:00,204.72,204.92,204.05,204.87,10419.0,203.9901,204.1894,203.3225,204.1396,10419.0
2024-01-04 11:00:00,204.7,205.58,204.44,205.5,6060.0,203.9702,204.8471,203.7111,204.7674,6060.0
2024-01-04 11:30:00,205.52,205.53,205.0,205.26,11573.0,204.7873,204.7972,204.2691,204.5282,11573.0
2024-01-04 12:00:00,205.11,205.58,204.92,205.4,9204.0,204.3787,204.8471,204.1894,204.6677,9204.0
2024-01-04 12:30:00,205.4,205.45,204.95,205.24,6385.0,204.6677,204.7175,204.2193,204.5083,6385.0
2024-01-04 13:00:00,205.23,205.58,205.18,205.45,4256.0,204.4983,204.8471,204.4485,204.7175,4256.0
2024-01-04 13:30:00,205.45,205.5,203.82,203.95,11683.0,204.7175,204.7674,203.0933,203.2229,11683.0
2024-01-04 14:00:00,204.14,204.47,204.05,204.12,3201.0,203.4122,203.741,203.3225,203.3923,3201.0
2024-01-04 14:30:00,204.11,204.11,202.41,202.63,13823.0,203.3823,203.3823,201.6884,201.9076,13823.0
2024-01-04 15:00:00,202.8,203.05,202.25,202.65,6184.0,202.077,202.3261,201.5289,201.9275,6184.0
2024-01-04 15:30:00,202.64,203.94,202.38,203.55,45298.0,201.9176,203.2129,201.6585,202.8243,45298.0
2024-01-05 09:30:00,202.23,206.0,202.23,204.59,25487.0,201.509,205.2656,201.509,203.8606,25487.0
2024-01-05 10:00:00,204.59,205.14,203.42,203.99,12252.0,203.8606,204.4086,202.6948,203.2627,12252.0
2024-01-05 10:30:00,204.22,205.17,204.04,204.39,7017.0,203.4919,204.4385,203.3126,203.6613,7017.0
2024-01-05 11:00:00,204.31,205.22,204.31,205.03,4687.0,203.5816,204.4884,203.5816,204.299,4687.0
2024-01-05 11:30:00,205.1,205.66,205.03,205.44,5906.0,204.3688,204.9268,204.299,204.7076,5906.0
2024-01-05 12:00:00,205.27,205.64,204.99,205.32,11092.0,204.5382,204.9069,204.2592,204.588,11092.0
2024-01-05 12:30:00,205.5,205.69,205.18,205.19,3656.0,204.7674,204.9567,204.4485,204.4585,3656.0
2024-01-05 13:00:00,205.18,205.8,204.75,205.8,17250.0,204.4485,205.0663,204.02,205.0663,17250.0
2024-01-05 13:30:00,205.85,206.2,205.47,205.79,4449.0,205.1161,205.4649,204.7375,205.0563,4449.0
2024-01-05 14:00:00,205.81,206.07,205.65,205.77,3249.0,205.0763,205.3353,204.9168,205.0364,3249.0
2024-01-05 14:30:00,205.68,205.68,204.46,204.65,3923.0,204.9467,204.9467,203.7311,203.9204,3923.0
2024-01-05 15:00:00,204.41,205.2,204.39,204.93,6001.0,203.6812,204.4684,203.6613,204.1994,6001.0
2024-01-05 15:30:00,204.95,205.73,204.84,205.39,45037.0,204.2193,204.9965,204.1097,204.6577,45037.0
2024-01-08 09:30:00,205.53,207.21,205.44,206.71,23782.0,204.7972,206.4713,204.7076,205.973,23782.0
2024-01-08 10:00:00,206.93,207.74,205.25,206.34,39664.0,206.1923,206.9994,204.5182,205.6044,39664.0
2024-01-08 10:30:00,206.33,206.58,206.0,206.31,7366.0,205.5944,205.8435,205.2656,205.5745,7366.0
2024-01-08 11:00:00,206.5,206.5,204.93,204.93,15957.0,205.7638,205.7638,204.1994,204.1994,15957.0
2024-01-08 11:30:00,204.99,205.62,204.98,205.41,13596.0,204.2592,204.8869,204.2492,204.6777,13596.0
2024-01-08 12:00:00,205.53,205.7,204.62,204.63,10679.0,204.7972,204.9666,203.8905,203.9005,10679.0
2024-01-08 12:30:00,204.64,205.37,204.64,205.37,7155.0,203.9104,204.6378,203.9104,204.6378,7155.0
2024-01-08 13:00:00,205.27,205.68,205.08,205.38,9100.0,204.5382,204.9467,204.3489,204.6478,9100.0
2024-01-08 13:30:00,205.39,205.72,205.29,205.45,12781.0,204.6577,204.9866,204.5581,204.7175,12781.0
2024-01-08 14:00:00,205.46,206.3,205.42,206.27,9027.0,204.7275,205.5645,204.6876,205.5346,9027.0
2024-01-08 14:30:00,206.29,206.58,205.96,206.49,30398.0,205.5545,205.8435,205.2257,205.7538,30398.0
2024-01-08 15:00:00,206.49,206.62,204.97,204.98,29464.0,205.7538,205.8834,204.2392,204.2492,29464.0
2024-01-08 15:30:00,205.01,205.73,204.34,204.75,88267.0,204.2791,204.9965,203.6115,204.02,88267.0
2024-01-09 09:30:00,216.12,222.4,214.31,221.67,124896.0,215.3495,221.6071,213.5459,220.8797,124896.0
2024-01-09 10:00:00,221.36,223.23,220.71,221.25,114152.0,220.5708,222.4341,219.9231,220.4612,114152.0
2024-01-09 10:30:00,221.37,227.01,221.24,224.65,49895.0,220.5808,226.2007,220.4512,223.8491,49895.0
2024-01-09 11:00:00,224.65,225.91,223.28,224.0,53649.0,223.8491,225.1046,222.484,223.2014,53649.0
2024-01-09 11:30:00,224.0,224.25,223.33,224.01,29326.0,223.2014,223.4505,222.5338,223.2114,29326.0
2024-01-09 12:00:00,224.05,227.4,224.0,226.76,38553.0,223.2512,226.5893,223.2014,225.9516,38553.0
2024-01-09 12:30:00,226.67,227.03,225.17,225.4,17475.0,225.8619,226.2206,224.3672,224.5964,17475.0
2024-01-09 13:00:00,225.4,226.1,224.68,224.8,20648.0,224.5964,225.2939,223.879,223.9985,20648.0
2024-01-09 13:30:00,224.62,225.44,224.18,224.86,60888.0,223.8192,224.6363,223.3808,224.0583,60888.0
2024-01-09 14:00:00,224.8,225.17,223.42,224.2,34271.0,223.9985,224.3672,222.6235,223.4007,34271.0
2024-01-09 14:30:00,224.23,224.62,223.75,224.42,20022.0,223.4306,223.8192,222.9523,223.6199,20022.0
2024-01-09 15:00:00,224.42,225.14,224.27,224.73,57110.0,223.6199,224.3373,223.4704,223.9288,57110.0
2024-01-09 15:30:00,224.87,228.27,224.74,228.0,113634.0,224.0683,227.4562,223.9388,227.1871,113634.0
2024-01-10 09:30:00,228.97,230.34,226.55,227.2,29161.0,228.1537,229.5188,225.7423,226.39,29161.0
2024-01-10 10:00:00,227.02,227.51,225.55,226.76,36458.0,226.2106,226.6989,224.7459,225.9516,36458.0
2024-01-10 10:30:00,226.76,226.99,225.68,226.18,22011.0,225.9516,226.1807,224.8754,225.3736,22011.0
2024-01-10 11:00:00,226.06,226.64,226.03,226.21,21668.0,225.2541,225.832,225.2242,225.4035,21668.0
2024-01-10 11:30:00,226.39,226.49,225.49,225.69,9775.0,225.5829,225.6825,224.6861,224.8854,9775.0
2024-01-10 12:00:00,225.65,226.5,225.5,226.41,5523.0,224.8455,225.6925,224.6961,225.6028,5523.0
2024-01-10 12:30:00,226.18,227.0,226.11,226.96,17768.0,225.3736,226.1907,225.3039,226.1508,17768.0
2024-01-10 13:00:00,227.28,228.42,227.15,227.95,13743.0,226.4697,227.6056,226.3402,227.1373,13743.0
2024-01-10 13:30:00,227.99,228.14,226.93,227.33,4780.0,227.1772,227.3266,226.121,226.5195,4780.0
2024-01-10 14:00:00,227.33,229.06,227.2,228.77,6424.0,226.5195,228.2434,226.39,227.9544,6424.0
2024-01-10 14:30:00,228.68,229.43,228.67,228.92,4912.0,227.8647,228.612,227.8548,228.1039,4912.0
2024-01-10 15:00:00,228.89,229.82,228.61,229.63,11212.0,228.074,229.0007,227.795,228.8113,11212.0
2024-01-10 15:30:00,229.55,229.9,228.83,229.9,49802.0,228.7316,229.0804,228.0142,229.0804,49802.0
2024-01-11 09:30:00,229.95,229.95,226.61,228.1,17322.0,229.1302,229.1302,225.8021,227.2868,17322.0
2024-01-11 10:00:00,228.05,228.05,226.73,226.88,24332.0,227.237,227.237,225.9217,226.0711,24332.0
2024-01-11 10:30:00,226.88,226.88,224.23,224.33,25930.0,226.0711,226.0711,223.4306,223.5302,25930.0
2024-01-11 11:00:00,224.07,225.29,223.39,224.05,6169.0,223.2712,224.4868,222.5936,223.2512,6169.0
2024-01-11 11:30:00,223.88,224.08,223.32,223.59,8107.0,223.0818,223.2811,222.5238,222.7929,8107.0
2024-01-11 12:00:00,223.61,224.14,223.51,223.87,5469.0,222.8128,223.3409,222.7131,223.0719,5469.0
2024-01-11 12:30:00,224.14,225.26,223.88,224.88,16613.0,223.3409,224.4569,223.0818,224.0783,16613.0
2024-01-11 13:00:00,225.24,225.59,224.8,224.8,3965.0,224.437,224.7857,223.9985,223.9985,3965.0
2024-01-11 13:30:00,224.8,225.0,224.44,225.0,4511.0,223.9985,224.1978,223.6398,224.1978,4511.0
2024-01-11 14:00:00,225.04,225.04,224.47,225.04,15787.0,224.2377,224.2377,223.6697,224.2377,15787.0
2024-01-11 14:30:00,225.1,225.71,224.88,225.53,9452.0,224.2975,224.9053,224.0783,224.7259,9452.0
2024-01-11 15:00:00,225.21,225.75,224.96,225.1,10753.0,224.4071,224.9452,224.158,224.2975,10753.0
2024-01-11 15:30:00,225.24,225.55,224.17,224.65,54183.0,224.437,224.7459,223.3708,223.8491,54183.0
2024-01-12 09:30:00,225.64,225.64,223.41,224.45,4755.0,224.8356,224.8356,222.6135,223.6498,4755.0
2024-01-12 10:00:00,222.52,223.92,222.52,222.53,3000.0,221.7267,223.1217,221.7267,221.7366,3000.0
2024-01-12 10:30:00,222.75,222.98,221.93,222.37,5476.0,221.9559,222.185,221.1388,221.5772,5476.0
2024-01-12 11:00:00,222.19,224.26,222.19,224.01,5391.0,221.3979,223.4605,221.3979,223.2114,5391.0
2024-01-12 11:30:00,224.22,224.9,224.06,224.65,7964.0,223.4206,224.0982,223.2612,223.8491,7964.0
2024-01-12 12:00:00,225.0,225.59,224.57,225.1,4121.0,224.1978,224.7857,223.7694,224.2975,4121.0
2024-01-12 12:30:00,225.2,225.2,224.59,225.11,2980.0,224.3971,224.3971,223.7893,224.3074,2980.0
2024-01-12 13:00:00,225.09,225.46,225.09,225.26,2084.0,224.2875,224.6562,224.2875,224.4569,2084.0
2024-01-12 13:30:00,225.41,225.52,225.26,225.49,1786.0,224.6064,224.716,224.4569,224.6861,1786.0
2024-01-12 14:00:00,225.49,225.67,225.35,225.52,3436.0,224.6861,224.8654,224.5466,224.716,3436.0
2024-01-12 14:30:00,225.61,225.61,225.03,225.2,3082.0,224.8057,224.8057,224.2277,224.3971,3082.0
2024-01-12 15:00:00,225.27,225.41,224.68,224.86,3605.0,224.4669,224.6064,223.879,224.0583,3605.0
2024-01-12 15:30:00,224.87,225.21,224.55,224.57,21059.0,224.0683,224.4071,223.7494,223.7694,21059.0
2024-01-16 09:30:00,223.2,223.78,222.05,222.52,4505.0,222.4043,222.9822,221.2584,221.7267,4505.0
2024-01-16 10:00:00,222.68,223.11,221.94,222.66,3227.0,221.8861,222.3146,221.1487,221.8662,3227.0
2024-01-16 10:30:00,222.82,223.89,222.71,223.82,4746.0,222.0256,223.0918,221.916,223.022,4746.0
2024-01-16 11:00:00,223.63,223.65,222.27,222.85,3613.0,222.8327,222.8526,221.4776,222.0555,3613.0
2024-01-16 11:30:00,222.71,222.82,222.37,222.37,4168.0,221.916,222.0256,221.5772,221.5772,4168.0
2024-01-16 12:00:00,222.59,223.02,222.44,222.63,5765.0,221.7964,222.2249,221.647,221.8363,5765.0
2024-01-16 12:30:00,222.61,223.25,222.51,223.03,4829.0,221.8164,222.4541,221.7167,222.2349,4829.0
2024-01-16 13:00:00,222.93,224.12,222.93,223.91,3747.0,222.1352,223.321,222.1352,223.1117,3747.0
2024-01-16 13:30:00,224.12,224.3,223.13,223.37,4326.0,223.321,223.5003,222.3345,222.5736,4326.0
2024-01-16 14:00:00,223.63,223.9,223.21,223.48,2654.0,222.8327,223.1018,222.4142,222.6833,2654.0
2024-01-16 14:30:00,223.27,223.79,223.07,223.67,3626.0,222.474,222.9921,222.2747,222.8726,3626.0
2024-01-16 15:00:00,223.69,223.81,223.41,223.77,6651.0,222.8925,223.0121,222.6135,222.9722,6651.0
2024-01-16 15:30:00,223.61,224.52,223.61,224.22,24785.0,222.8128,223.7195,222.8128,223.4206,24785.0
2024-01-17 09:30:00,223.07,224.98,222.23,223.78,7059.0,222.2747,224.1779,221.4377,222.9822,7059.0
2024-01-17 10:00:00,223.18,224.36,223.18,224.0,5116.0,222.3843,223.5601,222.3843,223.2014,5116.0
2024-01-17 10:30:00,224.22,224.22,223.5,223.9,3980.0,223.4206,223.4206,222.7032,223.1018,3980.0
2024-01-17 11:00:00,223.9,224.11,223.89,224.03,2000.0,223.1018,223.311,223.0918,223.2313,2000.0
2024-01-17 11:30:00,224.13,224.88,224.01,224.53,2535.0,223.3309,224.0783,223.2114,223.7295,2535.0
2024-01-17 12:00:00,224.89,224.89,224.26,224.45,3004.0,224.0882,224.0882,223.4605,223.6498,3004.0
2024-01-17 12:30:00,224.31,224.31,223.91,224.06,838.0,223.5103,223.5103,223.1117,223.2612,838.0
2024-01-17 13:00:00,224.05,224.6,224.04,224.3,3387.0,223.2512,223.7993,223.2413,223.5003,3387.0
2024-01-17 13:30:00,224.43,224.43,223.53,223.93,3259.0,223.6299,223.6299,222.7331,223.1316,3259.0
2024-01-17 14:00:00,223.8,223.94,223.25,223.58,6386.0,223.0021,223.1416,222.4541,222.7829,6386.0
2024-01-17 14:30:00,223.61,224.08,223.61,223.88,3300.0,222.8128,223.2811,222.8128,223.0818,3300.0
2024-01-17 15:00:00,223.75,223.86,223.25,223.44,4762.0,222.9523,223.0619,222.4541,222.6434,4762.0
2024-01-17 15:30:00,223.43,224.54,223.26,224.23,14888.0,222.6334,223.7395,222.464,223.4306,14888.0
2024-01-18 09:30:00,225.36,225.9,225.01,225.01,1179.0,224.5566,225.0946,224.2078,224.2078,1179.0
2024-01-18 10:00:00,224.48,226.08,224.47,225.69,883.0,223.6797,225.274,223.6697,224.8854,883.0
2024-01-18 10:30:00,225.37,225.67,224.85,225.2,2868.0,224.5665,224.8654,224.0484,224.3971,2868.0
2024-01-18 11:00:00,225.34,225.66,225.25,225.48,1188.0,224.5366,224.8555,224.4469,224.6761,1188.0
2024-01-18 11:30:00,225.09,225.41,224.79,225.0,2304.0,224.2875,224.6064,223.9886,224.1978,2304.0
2024-01-18 12:00:00,225.0,225.0,224.21,224.22,3045.0,224.1978,224.1978,223.4107,223.4206,3045.0
2024-01-18 12:30:00,224.21,224.35,223.93,223.93,500.0,223.4107,223.5502,223.1316,223.1316,500.0
2024-01-18 13:00:00,223.76,224.03,223.61,223.83,701.0,222.9623,223.2313,222.8128,223.032,701.0
2024-01-18 13:30:00,223.49,224.35,223.49,224.35,1300.0,222.6932,223.5502,222.6932,223.5502,1300.0
2024-01-18 14:00:00,224.12,224.58,223.94,224.42,1759.0,223.321,223.7793,223.1416,223.6199,1759.0
2024-01-18 14:30:00,224.89,225.25,224.14,225.25,3243.0,224.0882,224.4469,223.3409,224.4469,3243.0
2024-01-18 15:00:00,225.31,225.55,225.26,225.26,1400.0,224.5067,224.7459,224.4569,224.4569,1400.0
2024-01-18 15:30:00,225.26,226.56,225.02,226.43,21745.0,224.4569,225.7523,224.2178,225.6227,21745.0
2024-01-19 09:30:00,226.05,226.66,225.01,226.66,4553.0,225.2441,225.8519,224.2078,225.8519,4553.0
2024-01-19 10:00:00,226.16,226.27,225.39,225.99,4175.0,225.3537,225.4633,224.5864,225.1843,4175.0
2024-01-19 10:30:00,225.79,226.8,225.79,226.8,2591.0,224.985,225.9914,224.985,225.9914,2591.0
2024-01-19 11:00:00,226.59,226.99,226.41,226.99,2034.0,225.7822,226.1807,225.6028,226.1807,2034.0
2024-01-19 11:30:00,227.36,227.64,226.99,227.64,3932.0,226.5494,226.8284,226.1807,226.8284,3932.0
2024-01-19 12:00:00,227.91,228.08,227.71,227.99,4106.0,227.0975,227.2669,226.8982,227.1772,4106.0
2024-01-19 12:30:00,228.17,229.43,228.06,229.42,2480.0,227.3565,228.612,227.2469,228.6021,2480.0
2024-01-19 13:00:00,229.4,229.84,229.22,229.53,3091.0,228.5821,229.0206,228.4028,228.7117,3091.0
2024-01-19 13:30:00,229.78,229.92,229.72,229.87,2355.0,228.9608,229.1003,228.901,229.0505,2355.0
2024-01-19 14:00:00,229.79,230.73,229.74,230.5,9024.0,228.9708,229.9074,228.9209,229.6782,9024.0
2024-01-19 14:30:00,230.46,230.46,230.08,230.26,4151.0,229.6384,229.6384,229.2597,229.4391,4151.0
2024-01-19 15:00:00,230.27,230.55,230.05,230.05,10976.0,229.449,229.728,229.2298,229.2298,10976.0
2024-01-19 15:30:00,230.0,231.16,229.82,230.51,39007.0,229.18,230.3359,229.0007,229.6882,39007.0
2024-01-22 09:30:00,232.0,233.27,230.58,231.18,7989.0,231.1729,232.4384,229.7579,230.3558,7989.0
2024-01-22 10:00:00,231.79,232.02,230.24,230.65,2975.0,230.9636,231.1928,229.4192,229.8277,2975.0
2024-01-22 10:30:00,230.58,230.59,229.53,230.09,14735.0,229.7579,229.7679,228.7117,229.2697,14735.0
2024-01-22 11:00:00,230.43,230.61,230.2,230.31,1380.0,229.6085,229.7878,229.3793,229.4889,1380.0
2024-01-22 11:30:00,230.27,230.37,229.97,230.18,1340.0,229.449,229.5487,229.1501,229.3594,1340.0
2024-01-22 12:00:00,230.23,230.26,229.8,230.26,1102.0,229.4092,229.4391,228.9807,229.4391,1102.0
2024-01-22 12:30:00,230.11,230.37,229.97,230.37,1965.0,229.2896,229.5487,229.1501,229.5487,1965.0
2024-01-22 13:00:00,230.37,230.51,230.04,230.05,4072.0,229.5487,229.6882,229.2199,229.2298,4072.0
2024-01-22 13:30:00,230.05,230.87,230.04,230.46,1658.0,229.2298,230.0469,229.2199,229.6384,1658.0
2024-01-22 14:00:00,230.74,230.75,230.03,230.44,2427.0,229.9174,229.9273,229.2099,229.6184,2427.0
2024-01-22 14:30:00,230.5,230.51,230.15,230.15,1363.0,229.6782,229.6882,229.3295,229.3295,1363.0
2024-01-22 15:00:00,230.11,230.89,229.86,230.88,5527.0,229.2896,230.0668,229.0405,230.0569,5527.0
2024-01-22 15:30:00,230.9,232.38,230.44,232.34,33745.0,230.0768,231.5515,229.6184,231.5117,33745.0
2024-01-23 09:30:00,232.19,233.2,231.06,231.84,14536.0,231.3622,232.3686,230.2362,231.0134,14536.0
2024-01-23 10:00:00,230.87,230.87,229.86,229.96,1531.0,230.0469,230.0469,229.0405,229.1402,1531.0
2024-01-23 10:30:00,230.04,230.4,229.25,230.37,9410.0,229.2199,229.5786,228.4327,229.5487,9410.0
2024-01-23 11:00:00,229.87,231.55,229.87,230.96,7549.0,229.0505,230.7245,229.0505,230.1366,7549.0
2024-01-23 11:30:00,230.62,231.47,230.4,231.36,17160.0,229.7978,230.6448,229.5786,230.5352,17160.0
2024-01-23 12:00:00,231.34,231.72,231.33,231.36,5302.0,230.5152,230.8939,230.5053,230.5352,5302.0
2024-01-23 12:30:00,231.36,231.95,231.16,231.85,5651.0,230.5352,231.1231,230.3359,231.0234,5651.0
2024-01-23 13:00:00,231.59,231.97,230.88,231.16,9785.0,230.7643,231.143,230.0569,230.3359,9785.0
2024-01-23 13:30:00,230.97,231.54,230.97,231.28,2820.0,230.1466,230.7145,230.1466,230.4554,2820.0
2024-01-23 14:00:00,231.27,231.6,231.22,231.51,4385.0,230.4455,230.7743,230.3957,230.6846,4385.0
2024-01-23 14:30:00,231.52,232.05,231.5,231.77,3600.0,230.6946,231.2227,230.6747,230.9437,3600.0
2024-01-23 15:00:00,231.84,232.31,231.6,231.99,9493.0,231.0134,231.4818,230.7743,231.1629,9493.0
2024-01-23 15:30:00,232.02,232.17,231.08,231.08,86755.0,231.1928,231.3423,230.2562,230.2562,86755.0
2024-01-24 09:30:00,232.95,232.95,230.74,232.01,9806.0,232.1195,232.1195,229.9174,231.1828,9806.0
2024-01-24 10:00:00,232.02,233.58,230.98,233.58,15391.0,231.1928,232.7472,230.1565,232.7472,15391.0
2024-01-24 10:30:00,233.14,233.86,232.76,232.95,2970.0,232.3088,233.0262,231.9302,232.1195,2970.0
2024-01-24 11:00:00,232.97,233.28,232.52,233.11,2053.0,232.1394,232.4483,231.691,232.2789,2053.0
2024-01-24 11:30:00,233.06,233.2,232.72,232.93,1700.0,232.2291,232.3686,231.8903,232.0996,1700.0
2024-01-24 12:00:00,232.77,232.85,232.26,232.85,2442.0,231.9401,232.0198,231.432,232.0198,2442.0
2024-01-24 12:30:00,232.81,233.12,232.66,233.12,2068.0,231.98,232.2889,231.8305,232.2889,2068.0
2024-01-24 13:00:00,233.15,233.18,232.31,232.41,8171.0,232.3188,232.3487,231.4818,231.5814,8171.0
2024-01-24 13:30:00,231.45,231.72,231.35,231.63,2604.0,230.6248,230.8939,230.5252,230.8042,2604.0
2024-01-24 14:00:00,231.41,231.41,230.5,230.62,11569.0,230.585,230.585,229.6782,229.7978,11569.0
2024-01-24 14:30:00,231.04,231.09,230.13,230.78,3579.0,230.2163,230.2661,229.3095,229.9572,3579.0
2024-01-24 15:00:00,230.63,230.92,230.17,230.41,11960.0,229.8078,230.0967,229.3494,229.5885,11960.0
2024-01-24 15:30:00,230.46,230.47,228.6,228.98,37524.0,229.6384,229.6483,227.785,228.1636,37524.0
2024-01-25 09:30:00,231.43,232.66,231.31,232.36,9663.0,230.6049,231.8305,230.4853,231.5316,9663.0
2024-01-25 10:00:00,232.75,235.12,232.53,234.74,12826.0,231.9202,234.2818,231.701,233.9031,12826.0
2024-01-25 10:30:00,234.75,235.58,234.55,235.38,19601.0,233.9131,234.7401,233.7138,234.5408,19601.0
2024-01-25 11:00:00,235.61,235.93,235.17,235.51,5096.0,234.77,235.0889,234.3316,234.6704,5096.0
2024-01-25 11:30:00,235.39,235.39,234.68,235.02,12495.0,234.5508,234.5508,233.8433,234.1821,12495.0
2024-01-25 12:00:00,235.06,235.55,234.98,235.23,1280.0,234.222,234.7102,234.1423,234.3914,1280.0
2024-01-25 12:30:00,235.45,235.45,235.07,235.14,2002.0,234.6106,234.6106,234.2319,234.3017,2002.0
2024-01-25 13:00:00,235.17,235.81,234.7,234.95,6512.0,234.3316,234.9693,233.8633,234.1124,6512.0
2024-01-25 13:30:00,235.09,235.95,235.07,235.43,3846.0,234.2519,235.1088,234.2319,234.5907,3846.0
2024-01-25 14:00:00,235.38,236.04,235.25,236.04,2556.0,234.5408,235.1985,234.4113,235.1985,2556.0
2024-01-25 14:30:00,236.13,236.29,235.88,235.93,6291.0,235.2882,235.4476,235.039,235.0889,6291.0
2024-01-25 15:00:00,236.06,236.15,235.19,235.32,9342.0,235.2184,235.3081,234.3515,234.481,9342.0
2024-01-25 15:30:00,235.33,237.11,235.33,236.86,40782.0,234.491,236.2647,234.491,236.0156,40782.0
2024-01-26 09:30:00,240.95,242.01,238.1,239.78,16729.0,240.091,241.1472,237.2511,238.9251,16729.0
2024-01-26 10:00:00,239.81,241.11,239.5,241.04,11755.0,238.955,240.2504,238.6461,240.1806,11755.0
2024-01-26 10:30:00,240.78,242.1,240.67,241.26,19026.0,239.9216,241.2369,239.812,240.3999,19026.0
2024-01-26 11:00:00,241.38,241.38,240.79,241.19,16039.0,240.5194,240.5194,239.9315,240.3301,16039.0
2024-01-26 11:30:00,241.21,241.29,240.19,240.27,25410.0,240.35,240.4298,239.3337,239.4134,25410.0
2024-01-26 12:00:00,240.51,240.54,239.84,240.4,14100.0,239.6525,239.6824,238.9849,239.5429,14100.0
2024-01-26 12:30:00,240.35,240.54,239.57,239.92,3312.0,239.4931,239.6824,238.7159,239.0646,3312.0
2024-01-26 13:00:00,239.66,240.09,239.44,240.0,2470.0,238.8056,239.234,238.5864,239.1444,2470.0
2024-01-26 13:30:00,240.05,240.07,239.52,239.88,2955.0,239.1942,239.2141,238.6661,239.0248,2955.0
2024-01-26 14:00:00,239.93,240.01,239.74,239.89,4110.0,239.0746,239.1543,238.8853,239.0347,4110.0
2024-01-26 14:30:00,239.87,239.98,239.38,239.9,13234.0,239.0148,239.1244,238.5266,239.0447,13234.0
2024-01-26 15:00:00,240.06,240.3,239.55,239.95,2736.0,239.2041,239.4433,238.696,239.0945,2736.0
2024-01-26 15:30:00,239.87,240.33,239.1,239.1,63393.0,239.0148,239.4732,238.2476,238.2476,63393.0
2024-01-29 09:30:00,238.28,241.02,238.28,240.73,6977.0,237.4305,240.1607,237.4305,239.8718,6977.0
2024-01-29 10:00:00,241.15,241.66,240.59,240.74,29629.0,240.2903,240.7984,239.7323,239.8817,29629.0
2024-01-29 10:30:00,240.8,242.2,240.8,241.4,8819.0,239.9415,241.3365,239.9415,240.5394,8819.0
2024-01-29 11:00:00,241.38,241.5,241.16,241.3,4332.0,240.5194,240.639,240.3002,240.4397,4332.0
2024-01-29 11:30:00,241.13,241.3,240.02,240.22,9705.0,240.2703,240.4397,239.1643,239.3636,9705.0
2024-01-29 12:00:00,240.05,240.2,239.67,240.09,4951.0,239.1942,239.3436,238.8155,239.234,4951.0
2024-01-29 12:30:00,240.2,240.41,239.61,239.61,5147.0,239.3436,239.5529,238.7557,238.7557,5147.0
2024-01-29 13:00:00,239.58,239.83,239.23,239.24,1500.0,238.7259,238.975,238.3771,238.3871,1500.0
2024-01-29 13:30:00,239.62,239.62,238.7,238.7,3591.0,238.7657,238.7657,237.849,237.849,3591.0
2024-01-29 14:00:00,238.9,239.6,238.77,239.47,6686.0,238.0483,238.7458,237.9187,238.6162,6686.0
2024-01-29 14:30:00,239.78,240.07,239.64,239.64,8603.0,238.9251,239.2141,238.7856,238.7856,8603.0
2024-01-29 15:00:00,239.74,240.89,239.74,240.52,17120.0,238.8853,240.0312,238.8853,239.6625,17120.0
2024-01-29 15:30:00,240.52,241.14,239.81,241.14,36265.0,239.6625,240.2803,238.955,240.2803,36265.0
2024-01-30 09:30:00,240.03,243.71,239.19,243.71,8371.0,239.1743,242.8411,238.3372,242.8411,8371.0
2024-01-30 10:00:00,243.29,244.07,242.4,242.81,8143.0,242.4226,243.1998,241.5358,241.9443,8143.0
2024-01-30 10:30:00,242.83,243.58,242.55,243.58,5595.0,241.9643,242.7116,241.6853,242.7116,5595.0
2024-01-30 11:00:00,243.37,243.61,243.02,243.02,1080.0,242.5023,242.7415,242.1536,242.1536,1080.0
2024-01-30 11:30:00,243.06,243.71,243.05,243.41,2000.0,242.1934,242.8411,242.1835,242.5422,2000.0
2024-01-30 12:00:00,243.13,243.29,242.94,242.94,1686.0,242.2632,242.4226,242.0739,242.0739,1686.0
2024-01-30 12:30:00,242.88,243.29,242.88,243.16,1635.0,242.0141,242.4226,242.0141,242.2931,1635.0
2024-01-30 13:00:00,243.3,243.84,242.97,243.81,7233.0,242.4326,242.9707,242.1038,242.9408,7233.0
2024-01-30 13:30:00,243.81,244.16,243.67,243.67,1914.0,242.9408,243.2895,242.8013,242.8013,1914.0
2024-01-30 14:00:00,243.71,243.86,243.45,243.86,632.0,242.8411,242.9906,242.5821,242.9906,632.0
2024-01-30 14:30:00,243.86,244.13,243.58,244.13,1723.0,242.9906,243.2596,242.7116,243.2596,1723.0
2024-01-30 15:00:00,243.78,243.78,243.47,243.76,2216.0,242.9109,242.9109,242.602,242.891,2216.0
2024-01-30 15:30:00,243.63,243.63,242.77,242.98,12075.0,242.7614,242.7614,241.9045,242.1137,12075.0
2024-01-31 09:30:00,242.1,243.4,240.88,243.05,8126.0,241.2369,242.5322,240.0212,242.1835,8126.0
2024-01-31 10:00:00,241.91,242.0,240.45,240.7,4962.0,241.0475,241.1372,239.5928,239.8419,4962.0
2024-01-31 10:30:00,240.8,240.8,239.28,240.11,9619.0,239.9415,239.9415,238.4269,239.254,9619.0
2024-01-31 11:00:00,239.87,240.39,239.67,239.84,3562.0,239.0148,239.533,238.8155,238.9849,3562.0
2024-01-31 11:30:00,240.06,240.13,238.7,238.71,7092.0,239.2041,239.2739,237.849,237.859,7092.0
2024-01-31 12:00:00,239.09,239.68,239.09,239.31,400.0,238.2376,238.8255,238.2376,238.4568,400.0
2024-01-31 12:30:00,239.6,240.35,239.6,240.35,1459.0,238.7458,239.4931,238.7458,239.4931,1459.0
2024-01-31 13:00:00,240.78,240.78,239.85,240.0,1708.0,239.9216,239.9216,238.9949,239.1444,1708.0
2024-01-31 13:30:00,240.05,240.24,239.89,239.9,1268.0,239.1942,239.3835,239.0347,239.0447,1268.0
2024-01-31 14:00:00,239.74,240.35,239.32,239.43,3600.0,238.8853,239.4931,238.4668,238.5764,3600.0
2024-01-31 14:30:00,239.28,241.77,239.28,240.31,4562.0,238.4269,240.908,238.4269,239.4533,4562.0
2024-01-31 15:00:00,240.13,240.13,237.77,238.94,6848.0,239.2739,239.2739,236.9223,238.0881,6848.0
2024-01-31 15:30:00,238.85,238.85,237.52,238.18,16061.0,237.9985,237.9985,236.6732,237.3308,16061.0
2024-02-01 09:30:00,240.02,240.06,238.26,238.29,5562.0,239.1643,239.2041,237.4106,237.4405,5562.0
2024-02-01 10:00:00,238.23,238.87,238.15,238.59,3840.0,237.3807,238.0184,237.301,237.7394,3840.0
2024-02-01 10:30:00,238.45,238.62,237.06,237.64,3019.0,237.5999,237.7693,236.2148,236.7928,3019.0
2024-02-01 11:00:00,237.12,237.12,236.31,236.6,9390.0,236.2746,236.2746,235.4675,235.7565,9390.0
2024-02-01 11:30:00,236.48,236.91,236.06,236.69,10188.0,235.6369,236.0654,235.2184,235.8462,10188.0
2024-02-01 12:00:00,237.14,237.6,237.04,237.31,3540.0,236.2946,236.7529,236.1949,236.4639,3540.0
2024-02-01 12:30:00,237.28,239.9,237.28,239.65,6081.0,236.4341,239.0447,236.4341,238.7956,6081.0
2024-02-01 13:00:00,239.02,239.02,238.81,238.81,200.0,238.1679,238.1679,237.9586,237.9586,200.0
2024-02-01 13:30:00,238.53,238.71,238.52,238.55,900.0,237.6796,237.859,237.6696,237.6995,900.0
2024-02-01 14:00:00,238.76,239.06,238.76,238.85,2196.0,237.9088,238.2077,237.9088,237.9985,2196.0
2024-02-01 14:30:00,238.89,239.77,238.71,239.63,2059.0,238.0383,238.9152,237.859,238.7757,2059.0
2024-02-01 15:00:00,239.9,240.04,239.11,239.32,3690.0,239.0447,239.1842,238.2575,238.4668,3690.0
2024-02-01 15:30:00,239.45,240.55,239.45,240.07,17701.0,238.5963,239.6924,238.5963,239.2141,17701.0
2024-02-02 09:30:00,237.93,240.24,237.38,238.89,5979.0,237.2304,239.5336,236.682,238.1876,5979.0
2024-02-02 10:00:00,238.98,239.32,237.5,239.25,7650.0,238.2773,238.6163,236.8016,238.5465,7650.0
2024-02-02 10:30:00,238.63,238.77,237.65,238.61,6823.0,237.9283,238.0679,236.9512,237.9084,6823.0
2024-02-02 11:00:00,238.43,239.25,238.17,239.25,1115.0,237.7289,238.5465,237.4697,238.5465,1115.0
2024-02-02 11:30:00,240.03,240.28,239.73,240.19,1070.0,239.3242,239.5735,239.0251,239.4837,1070.0
2024-02-02 12:00:00,239.93,240.31,239.5,239.9,3209.0,239.2245,239.6034,238.7958,239.1946,3209.0
2024-02-02 12:30:00,240.0,240.0,238.95,239.85,1900.0,239.2943,239.2943,238.2474,239.1447,1900.0
2024-02-02 13:00:00,240.01,240.3,239.41,239.55,2347.0,239.3043,239.5934,238.706,238.8456,2347.0
2024-02-02 13:30:00,239.54,239.97,239.35,239.68,3637.0,238.8356,239.2644,238.6462,238.9752,3637.0
2024-02-02 14:00:00,239.84,240.67,239.62,240.2,6166.0,239.1348,239.9623,238.9154,239.4937,6166.0
2024-02-02 14:30:00,240.28,240.28,239.58,239.87,1645.0,239.5735,239.5735,238.8755,239.1647,1645.0
2024-02-02 15:00:00,239.93,240.37,239.82,240.28,4467.0,239.2245,239.6632,239.1148,239.5735,4467.0
2024-02-02 15:30:00,240.44,240.44,238.99,239.01,11829.0,239.733,239.733,238.2873,238.3072,11829.0
2024-02-05 09:30:00,237.91,239.25,237.18,237.18,2584.0,237.2104,238.5465,236.4826,236.4826,2584.0
2024-02-05 10:00:00,237.16,237.33,235.14,235.99,3151.0,236.4626,236.6321,234.4486,235.2961,3151.0
2024-02-05 10:30:00,235.77,235.92,234.67,235.58,2926.0,235.0767,235.2263,233.98,234.8873,2926.0
2024-02-05 11:00:00,235.12,235.61,235.12,235.45,2224.0,234.4286,234.9172,234.4286,234.7577,2224.0
2024-02-05 11:30:00,235.58,236.47,235.42,236.31,2904.0,234.8873,235.7747,234.7278,235.6151,2904.0
2024-02-05 12:00:00,236.8,237.33,236.61,237.28,7398.0,236.1037,236.6321,235.9143,236.5823,7398.0
2024-02-05 12:30:00,237.66,238.41,237.42,237.7,2279.0,236.9612,237.709,236.7219,237.0011,2279.0
2024-02-05 13:00:00,237.91,238.5,237.85,238.08,7620.0,237.2104,237.7987,237.1506,237.3799,7620.0
2024-02-05 13:30:00,238.06,238.61,238.06,238.25,2818.0,237.36,237.9084,237.36,237.5494,2818.0
2024-02-05 14:00:00,238.23,238.26,237.48,237.72,2558.0,237.5295,237.5594,236.7817,237.021,2558.0
2024-02-05 14:30:00,237.74,238.42,237.67,238.4,4876.0,237.0409,237.7189,236.9711,237.699,4876.0
2024-02-05 15:00:00,238.42,238.42,237.37,237.82,5233.0,237.7189,237.7189,236.672,237.1207,5233.0
2024-02-05 15:30:00,237.83,238.02,236.55,236.73,19944.0,237.1307,237.3201,235.8544,236.0339,19944.0
2024-02-06 09:30:00,236.32,237.18,234.85,236.06,1839.0,235.6251,236.4826,234.1594,235.3659,1839.0
2024-02-06 10:00:00,236.58,237.01,235.41,235.64,2637.0,235.8843,236.3131,234.7178,234.9471,2637.0
2024-02-06 10:30:00,236.19,236.74,235.22,236.63,5803.0,235.4955,236.0439,234.5283,235.9342,5803.0
2024-02-06 11:00:00,236.88,237.08,236.47,236.47,3194.0,236.1835,236.3829,235.7747,235.7747,3194.0
2024-02-06 11:30:00,235.99,237.08,235.97,235.97,4145.0,235.2961,236.3829,235.2761,235.2761,4145.0
2024-02-06 12:00:00,236.15,236.81,235.96,236.81,2357.0,235.4556,236.1137,235.2662,236.1137,2357.0
2024-02-06 12:30:00,236.81,237.07,236.67,236.87,3321.0,236.1137,236.3729,235.9741,236.1735,3321.0
2024-02-06 13:00:00,236.56,236.59,235.56,235.59,3123.0,235.8644,235.8943,234.8673,234.8973,3123.0
2024-02-06 13:30:00,235.59,236.1,235.53,235.56,2322.0,234.8973,235.4058,234.8374,234.8673,2322.0
2024-02-06 14:00:00,235.5,235.5,233.49,234.36,13068.0,234.8075,234.8075,232.8034,233.6709,13068.0
2024-02-06 14:30:00,234.5,235.16,234.5,234.97,4157.0,233.8105,234.4685,233.8105,234.2791,4157.0
2024-02-06 15:00:00,235.1,236.11,234.97,235.45,14140.0,234.4087,235.4157,234.2791,234.7577,14140.0
2024-02-06 15:30:00,235.21,235.25,234.25,234.41,47965.0,234.5184,234.5583,233.5612,233.7207,47965.0
2024-02-07 09:30:00,234.79,236.46,233.2,234.59,10088.0,234.0996,235.7647,232.5143,233.9002,10088.0
2024-02-07 10:00:00,234.57,235.05,233.95,234.93,6475.0,233.8803,234.3588,233.2621,234.2392,6475.0
2024-02-07 10:30:00,234.86,236.04,234.79,235.54,5432.0,234.1694,235.3459,234.0996,234.8474,5432.0
2024-02-07 11:00:00,235.51,236.27,235.34,235.82,4240.0,234.8175,235.5753,234.648,235.1266,4240.0
2024-02-07 11:30:00,235.87,236.68,235.85,236.09,4217.0,235.1764,235.9841,235.1565,235.3958,4217.0
2024-02-07 12:00:00,235.86,235.94,235.49,235.94,2329.0,235.1665,235.2462,234.7976,235.2462,2329.0
2024-02-07 12:30:00,236.22,237.46,236.21,237.2,1872.0,235.5254,236.7618,235.5154,236.5025,1872.0
2024-02-07 13:00:00,237.47,237.47,236.5,237.1,1956.0,236.7717,236.7717,235.8046,236.4028,1956.0
2024-02-07 13:30:00,237.11,237.32,236.89,237.17,1800.0,236.4128,236.6222,236.1934,236.4726,1800.0
2024-02-07 14:00:00,237.17,237.99,237.16,237.93,2368.0,236.4726,237.2902,236.4626,237.2304,2368.0
2024-02-07 14:30:00,237.73,237.96,237.42,237.61,3021.0,237.031,237.2603,236.7219,236.9113,3021.0
2024-02-07 15:00:00,237.56,237.79,237.23,237.79,4891.0,236.8615,237.0908,236.5324,237.0908,4891.0
2024-02-07 15:30:00,237.55,237.71,236.05,236.54,17964.0,236.8515,237.011,235.3559,235.8445,17964.0
2024-02-08 09:30:00,236.31,237.59,236.31,237.59,2008.0,235.6151,236.8914,235.6151,236.8914,2008.0
2024-02-08 10:00:00,237.81,238.03,237.81,237.94,1893.0,237.1107,237.3301,237.1107,237.2403,1893.0
2024-02-08 10:30:00,238.06,238.6,238.06,238.32,2742.0,237.36,237.8984,237.36,237.6192,2742.0
2024-02-08 11:00:00,238.59,238.97,237.45,237.45,6455.0,237.8884,238.2673,236.7518,236.7518,6455.0
2024-02-08 11:30:00,237.77,238.78,237.76,238.78,4481.0,237.0708,238.0779,237.0609,238.0779,4481.0
2024-02-08 12:00:00,239.02,239.69,238.94,239.64,5266.0,238.3172,238.9852,238.2374,238.9353,5266.0
2024-02-08 12:30:00,239.63,239.68,239.16,239.68,6316.0,238.9254,238.9752,238.4568,238.9752,6316.0
2024-02-08 13:00:00,239.48,240.21,238.71,239.35,2357.0,238.7758,239.5037,238.0081,238.6462,2357.0
2024-02-08 13:30:00,239.35,240.08,239.31,240.08,8400.0,238.6462,239.3741,238.6063,239.3741,8400.0
2024-02-08 14:00:00,240.08,240.35,239.95,240.01,5239.0,239.3741,239.6433,239.2444,239.3043,5239.0
2024-02-08 14:30:00,239.94,240.7,239.83,240.7,3119.0,239.2345,239.9922,239.1248,239.9922,3119.0
2024-02-08 15:00:00,240.78,241.26,240.71,241.19,7763.0,240.072,240.5506,240.0022,240.4808,7763.0
2024-02-08 15:30:00,241.03,241.89,240.58,241.87,35224.0,240.3213,241.1787,239.8726,241.1588,35224.0
2024-02-09 09:30:00,240.98,242.27,239.12,240.05,4997.0,240.2714,241.5576,238.4169,239.3441,4997.0
2024-02-09 10:00:00,239.6,240.01,239.25,240.01,6158.0,238.8955,239.3043,238.5465,239.3043,6158.0
2024-02-09 10:30:00,239.9,240.32,239.6,240.03,4215.0,239.1946,239.6134,238.8955,239.3242,4215.0
2024-02-09 11:00:00,240.81,240.81,239.82,239.82,8595.0,240.1019,240.1019,239.1148,239.1148,8595.0
2024-02-09 11:30:00,239.45,240.0,239.24,239.24,7721.0,238.7459,239.2943,238.5365,238.5365,7721.0
2024-02-09 12:00:00,239.33,241.11,239.33,241.11,1802.0,238.6263,240.401,238.6263,240.401,1802.0
2024-02-09 12:30:00,241.23,241.62,240.84,240.99,1846.0,240.5207,240.9095,240.1318,240.2814,1846.0
2024-02-09 13:00:00,240.96,241.23,240.73,241.23,1777.0,240.2515,240.5207,240.0221,240.5207,1777.0
2024-02-09 13:30:00,241.24,241.24,240.38,240.54,8278.0,240.5306,240.5306,239.6732,239.8327,8278.0
2024-02-09 14:00:00,240.59,240.6,240.2,240.41,1800.0,239.8826,239.8925,239.4937,239.7031,1800.0
2024-02-09 14:30:00,240.34,240.82,240.28,240.29,2460.0,239.6333,240.1119,239.5735,239.5834,2460.0
2024-02-09 15:00:00,240.44,240.55,239.56,240.41,6905.0,239.733,239.8427,238.8556,239.7031,6905.0
2024-02-09 15:30:00,240.29,240.49,239.11,240.48,70547.0,239.5834,239.7829,238.4069,239.7729,70547.0
2024-02-12 09:30:00,240.32,240.46,239.0,239.54,3079.0,239.6134,239.7529,238.2972,238.8356,3079.0
2024-02-12 10:00:00,239.56,240.21,239.28,240.09,4497.0,238.8556,239.5037,238.5764,239.384,4497.0
2024-02-12 10:30:00,240.23,240.51,240.17,240.17,1888.0,239.5236,239.8028,239.4638,239.4638,1888.0
2024-02-12 11:00:00,240.22,240.9,240.22,240.9,711.0,239.5136,240.1916,239.5136,240.1916,711.0
2024-02-12 11:30:00,241.21,241.68,241.19,241.52,1228.0,240.5007,240.9694,240.4808,240.8098,1228.0
2024-02-12 12:00:00,241.52,241.7,241.46,241.64,900.0,240.8098,240.9893,240.75,240.9295,900.0
2024-02-12 12:30:00,241.54,241.54,240.93,241.49,863.0,240.8298,240.8298,240.2216,240.7799,863.0
2024-02-12 13:00:00,241.56,241.63,241.48,241.62,700.0,240.8497,240.9195,240.7699,240.9095,700.0
2024-02-12 13:30:00,241.46,241.52,241.08,241.27,2422.0,240.75,240.8098,240.3711,240.5606,2422.0
2024-02-12 14:00:00,241.22,241.27,240.31,240.31,1509.0,240.5107,240.5606,239.6034,239.6034,1509.0
2024-02-12 14:30:00,240.62,241.13,240.62,241.13,1023.0,239.9125,240.421,239.9125,240.421,1023.0
2024-02-12 15:00:00,241.52,241.71,241.28,241.28,2159.0,240.8098,240.9993,240.5705,240.5705,2159.0
2024-02-12 15:30:00,241.39,241.87,241.34,241.58,10011.0,240.6802,241.1588,240.6304,240.8696,10011.0
2024-02-13 09:30:00,237.15,237.64,235.84,235.84,2854.0,236.4527,236.9412,235.1465,235.1465,2854.0
2024-02-13 10:00:00,235.5,236.68,235.14,236.35,2329.0,234.8075,235.9841,234.4486,235.655,2329.0
2024-02-13 10:30:00,236.6,237.33,236.6,236.92,4091.0,235.9043,236.6321,235.9043,236.2233,4091.0
2024-02-13 11:00:00,236.95,238.21,236.95,237.9,3456.0,236.2533,237.5096,236.2533,237.2005,3456.0
2024-02-13 11:30:00,238.14,238.4,237.89,237.89,1605.0,237.4398,237.699,237.1905,237.1905,1605.0
2024-02-13 12:00:00,237.82,237.82,237.11,237.11,1112.0,237.1207,237.1207,236.4128,236.4128,1112.0
2024-02-13 12:30:00,237.47,237.98,237.47,237.59,960.0,236.7717,237.2802,236.7717,236.8914,960.0
2024-02-13 13:00:00,237.4,237.4,236.04,236.59,1241.0,236.7019,236.7019,235.3459,235.8943,1241.0
2024-02-13 13:30:00,236.49,236.54,235.76,235.92,2124.0,235.7946,235.8445,235.0668,235.2263,2124.0
2024-02-13 14:00:00,235.5,235.64,235.32,235.4,3106.0,234.8075,234.9471,234.6281,234.7078,3106.0
2024-02-13 14:30:00,235.68,235.84,234.01,234.01,1821.0,234.987,235.1465,233.3219,233.3219,1821.0
2024-02-13 15:00:00,233.8,233.91,233.5,233.67,5766.0,233.1125,233.2222,232.8134,232.9829,5766.0
2024-02-13 15:30:00,233.89,235.18,233.66,235.05,29744.0,233.2023,234.4885,232.9729,234.3588,29744.0
2024-02-14 09:30:00,237.39,239.24,237.39,238.59,2312.0,236.692,238.5365,236.692,237.8884,2312.0
2024-02-14 10:00:00,238.59,239.0,238.38,238.88,2500.0,237.8884,238.2972,237.6791,238.1776,2500.0
2024-02-14 10:30:00,238.88,238.88,237.35,237.35,402.0,238.1776,238.1776,236.6521,236.6521,402.0
2024-02-14 11:00:00,236.99,237.94,236.99,237.94,2005.0,236.2931,237.2403,236.2931,237.2403,2005.0
2024-02-14 11:30:00,238.55,239.04,238.45,238.45,1599.0,237.8486,238.3371,237.7488,237.7488,1599.0
2024-02-14 12:00:00,238.01,239.3,237.9,239.15,2897.0,237.3101,238.5963,237.2005,238.4468,2897.0
2024-02-14 12:30:00,239.32,239.68,238.86,239.39,5043.0,238.6163,238.9752,238.1576,238.6861,5043.0
2024-02-14 13:00:00,239.5,239.92,239.11,239.92,4992.0,238.7958,239.2145,238.4069,239.2145,4992.0
2024-02-14 13:30:00,240.01,241.11,240.01,240.78,3271.0,239.3043,240.401,239.3043,240.072,3271.0
2024-02-14 14:00:00,241.19,241.68,240.59,241.27,4351.0,240.4808,240.9694,239.8826,240.5606,4351.0
2024-02-14 14:30:00,241.27,242.04,241.06,241.67,3937.0,240.5606,241.3283,240.3512,240.9594,3937.0
2024-02-14 15:00:00,241.97,241.97,241.06,241.73,6893.0,241.2585,241.2585,240.3512,241.0192,6893.0
2024-02-14 15:30:00,241.52,242.71,241.22,242.6,33701.0,240.8098,241.9963,240.5107,241.8866,33701.0
2024-02-15 09:30:00,243.03,243.03,242.61,242.61,2060.0,242.3154,242.3154,241.8966,241.8966,2060.0
2024-02-15 10:00:00,241.87,241.96,240.64,240.64,2242.0,241.1588,241.2485,239.9324,239.9324,2242.0
2024-02-15 10:30:00,240.18,240.87,239.96,240.86,2063.0,239.4738,240.1617,239.2544,240.1518,2063.0
2024-02-15 11:00:00,241.09,241.09,238.97,238.97,1920.0,240.3811,240.3811,238.2673,238.2673,1920.0
2024-02-15 11:30:00,238.47,239.15,237.82,238.16,4648.0,237.7688,238.4468,237.1207,237.4597,4648.0
2024-02-15 12:00:00,238.83,239.39,238.83,239.39,1114.0,238.1277,238.6861,238.1277,238.6861,1114.0
2024-02-15 12:30:00,239.08,239.66,239.08,239.66,1100.0,238.377,238.9553,238.377,238.9553,1100.0
2024-02-15 13:00:00,239.83,240.4,239.5,239.79,962.0,239.1248,239.6931,238.7958,239.0849,962.0
2024-02-15 13:30:00,239.83,240.06,239.8,240.06,1091.0,239.1248,239.3541,239.0949,239.3541,1091.0
2024-02-15 14:00:00,240.28,241.31,240.28,241.08,6364.0,239.5735,240.6004,239.5735,240.3711,6364.0
2024-02-15 14:30:00,241.1,241.71,241.1,241.49,2233.0,240.3911,240.9993,240.3911,240.7799,2233.0
2024-02-15 15:00:00,241.25,241.66,241.13,241.53,2430.0,240.5406,240.9494,240.421,240.8198,2430.0
2024-02-15 15:30:00,241.52,242.28,241.01,241.66,15225.0,240.8098,241.5676,240.3013,240.9494,15225.0
2024-02-16 09:30:00,240.22,241.37,240.22,240.95,2423.0,239.5136,240.6603,239.5136,240.2415,2423.0
2024-02-16 10:00:00,240.93,242.39,240.92,242.39,1605.0,240.2216,241.6773,240.2116,241.6773,1605.0
2024-02-16 10:30:00,242.28,242.61,241.77,241.78,3009.0,241.5676,241.8966,241.0591,241.0691,3009.0
2024-02-16 11:00:00,241.8,242.48,241.65,242.48,2115.0,241.089,241.767,240.9394,241.767,2115.0
2024-02-16 11:30:00,242.64,243.1,242.64,242.86,3559.0,241.9265,242.3852,241.9265,242.1459,3559.0
2024-02-16 12:00:00,242.97,242.97,242.36,242.53,1466.0,242.2556,242.2556,241.6474,241.8169,1466.0
2024-02-16 12:30:00,242.54,242.72,241.95,241.96,1634.0,241.8268,242.0063,241.2386,241.2485,1634.0
2024-02-16 13:00:00,241.69,242.3,241.69,242.29,1500.0,240.9793,241.5875,240.9793,241.5776,1500.0
2024-02-16 13:30:00,242.29,242.45,242.28,242.28,600.0,241.5776,241.7371,241.5676,241.5676,600.0
2024-02-16 14:00:00,242.48,242.79,242.32,242.55,1142.0,241.767,242.0761,241.6075,241.8368,1142.0
2024-02-16 14:30:00,242.61,242.61,240.75,240.97,2535.0,241.8966,241.8966,240.0421,240.2614,2535.0
2024-02-16 15:00:00,241.16,241.24,240.96,241.22,2216.0,240.4509,240.5306,240.2515,240.5107,2216.0
2024-02-16 15:30:00,241.14,241.22,240.13,240.18,15493.0,240.4309,240.5107,239.4239,239.4738,15493.0
2024-02-20 09:30:00,238.36,239.01,236.52,238.28,3807.0,237.6591,238.3072,235.8245,237.5793,3807.0
2024-02-20 10:00:00,238.06,238.68,237.98,238.68,1759.0,237.36,237.9782,237.2802,237.9782,1759.0
2024-02-20 10:30:00,238.53,239.57,238.53,239.4,1374.0,237.8286,238.8656,237.8286,238.6961,1374.0
2024-02-20 11:00:00,239.53,239.69,239.03,239.4,1429.0,238.8257,238.9852,238.3271,238.6961,1429.0
2024-02-20 11:30:00,238.67,238.96,238.66,238.96,3579.0,237.9682,238.2573,237.9582,238.2573,3579.0
2024-02-20 12:00:00,238.83,238.83,238.66,238.71,300.0,238.1277,238.1277,237.9582,238.0081,300.0
2024-02-20 12:30:00,238.6,239.17,238.55,239.17,2977.0,237.8984,238.4667,237.8486,238.4667,2977.0
2024-02-20 13:00:00,239.05,239.29,238.74,238.74,1711.0,238.3471,238.5864,238.038,238.038,1711.0
2024-02-20 13:30:00,238.59,238.65,238.15,238.45,2612.0,237.8884,237.9483,237.4497,237.7488,2612.0
2024-02-20 14:00:00,238.4,239.04,238.0,239.04,6815.0,237.699,238.3371,237.3002,238.3371,6815.0
2024-02-20 14:30:00,239.19,239.19,238.77,239.03,3163.0,238.4867,238.4867,238.0679,238.3271,3163.0
2024-02-20 15:00:00,239.03,239.28,238.79,239.28,2493.0,238.3271,238.5764,238.0878,238.5764,2493.0
2024-02-20 15:30:00,239.2,239.98,238.41,239.98,23329.0,238.4966,239.2744,237.709,239.2744,23329.0
2024-02-21 09:30:00,239.22,239.27,238.08,238.74,2664.0,238.5166,238.5664,237.3799,238.038,2664.0
2024-02-21 10:00:00,239.03,239.38,239.0,239.0,625.0,238.3271,238.6761,238.2972,238.2972,625.0
2024-02-21 10:30:00,239.08,239.38,238.68,239.26,855.0,238.377,238.6761,237.9782,238.5565,855.0
2024-02-21 11:00:00,239.27,239.57,238.86,238.86,1076.0,238.5664,238.8656,238.1576,238.1576,1076.0
2024-02-21 11:30:00,238.41,238.74,238.16,238.74,3810.0,237.709,238.038,237.4597,238.038,3810.0
2024-02-21 12:00:00,238.69,238.94,238.08,238.08,3799.0,237.9881,238.2374,237.3799,237.3799,3799.0
2024-02-21 12:30:00,238.35,238.9,238.21,238.9,6990.0,237.6491,238.1975,237.5096,238.1975,6990.0
2024-02-21 13:00:00,238.39,238.39,238.32,238.35,406.0,237.689,237.689,237.6192,237.6491,406.0
2024-02-21 13:30:00,238.18,238.57,238.17,238.55,345.0,237.4796,237.8685,237.4697,237.8486,345.0
2024-02-21 14:00:00,238.36,238.82,238.19,238.3,1298.0,237.6591,238.1178,237.4896,237.5993,1298.0
2024-02-21 14:30:00,238.25,238.4,238.25,238.4,500.0,237.5494,237.699,237.5494,237.699,500.0
2024-02-21 15:00:00,238.36,238.36,237.61,237.75,1265.0,237.6591,237.6591,236.9113,237.0509,1265.0
2024-02-21 15:30:00,238.23,239.38,238.09,238.12,21165.0,237.5295,238.6761,237.3899,237.4198,21165.0
2024-02-22 09:30:00,239.87,241.42,239.87,240.84,1982.0,239.1647,240.7101,239.1647,240.1318,1982.0
2024-02-22 10:00:00,239.99,240.44,239.93,240.38,1643.0,239.2843,239.733,239.2245,239.6732,1643.0
2024-02-22 10:30:00,240.56,240.61,239.79,239.79,1600.0,239.8526,239.9025,239.0849,239.0849,1600.0
2024-02-22 11:00:00,239.51,241.08,239.51,240.62,3147.0,238.8057,240.3711,238.8057,239.9125,3147.0
2024-02-22 11:30:00,240.57,240.98,240.41,240.59,1900.0,239.8626,240.2714,239.7031,239.8826,1900.0
2024-02-22 12:00:00,240.65,241.09,240.55,241.09,1100.0,239.9424,240.3811,239.8427,240.3811,1100.0
2024-02-22 12:30:00,241.12,241.96,241.11,241.96,1661.0,240.411,241.2485,240.401,241.2485,1661.0
2024-02-22 13:00:00,241.71,241.99,241.31,241.42,1450.0,240.9993,241.2784,240.6004,240.7101,1450.0
2024-02-22 13:30:00,241.59,242.05,241.54,242.05,1884.0,240.8796,241.3383,240.8298,241.3383,1884.0
2024-02-22 14:00:00,241.9,242.6,241.89,242.36,1542.0,241.1887,241.8866,241.1787,241.6474,1542.0
2024-02-22 14:30:00,242.3,242.31,241.59,241.83,2112.0,241.5875,241.5975,240.8796,241.1189,2112.0
2024-02-22 15:00:00,242.06,242.34,241.93,242.09,2576.0,241.3482,241.6274,241.2186,241.3781,2576.0
2024-02-22 15:30:00,242.12,242.56,241.88,242.42,9723.0,241.4081,241.8468,241.1688,241.7072,9723.0
2024-02-23 09:30:00,242.81,243.24,242.76,242.8,2524.0,242.096,242.5248,242.0462,242.0861,2524.0
2024-02-23 10:00:00,242.76,244.0,242.75,243.65,2057.0,242.0462,243.2825,242.0362,242.9336,2057.0
2024-02-23 10:30:00,244.1,244.15,243.54,243.84,1048.0,243.3822,243.4321,242.8239,243.123,1048.0
2024-02-23 11:00:00,243.61,243.62,243.24,243.45,900.0,242.8937,242.9036,242.5248,242.7341,900.0
2024-02-23 11:30:00,243.27,243.4,243.19,243.38,836.0,242.5547,242.6843,242.4749,242.6644,836.0
2024-02-23 12:00:00,243.41,244.5,243.38,244.03,3006.0,242.6943,243.7811,242.6644,243.3124,3006.0
2024-02-23 12:30:00,244.17,244.54,244.17,244.54,1040.0,243.452,243.8209,243.452,243.8209,1040.0
2024-02-23 13:00:00,244.59,244.59,244.3,244.43,545.0,243.8708,243.8708,243.5816,243.7113,545.0
2024-02-23 13:30:00,244.67,244.67,244.35,244.35,200.0,243.9506,243.9506,243.6315,243.6315,200.0
2024-02-23 14:00:00,244.08,244.18,243.68,243.68,1012.0,243.3623,243.462,242.9635,242.9635,1012.0
2024-02-23 14:30:00,243.61,244.03,243.61,243.9,914.0,242.8937,243.3124,242.8937,243.1828,914.0
2024-02-23 15:00:00,243.81,243.88,243.75,243.88,1024.0,243.0931,243.1629,243.0333,243.1629,1024.0
2024-02-23 15:30:00,244.01,244.89,243.91,244.8,9959.0,243.2925,244.1699,243.1928,244.0802,9959.0
2024-02-26 09:30:00,243.96,245.72,243.9,244.89,5423.0,243.2426,244.9975,243.1828,244.1699,5423.0
2024-02-26 10:00:00,243.92,244.2,243.85,244.2,1057.0,243.2028,243.4819,243.133,243.4819,1057.0
2024-02-26 10:30:00,243.88,244.13,243.7,243.7,1000.0,243.1629,243.4121,242.9834,242.9834,1000.0
2024-02-26 11:00:00,243.49,243.66,243.27,243.5,900.0,242.774,242.9435,242.5547,242.784,900.0
2024-02-26 11:30:00,242.93,244.15,242.76,244.15,9830.0,242.2157,243.4321,242.0462,243.4321,9830.0
2024-02-26 12:00:00,244.45,244.77,243.98,244.77,1500.0,243.7312,244.0503,243.2626,244.0503,1500.0
2024-02-26 12:30:00,244.61,244.65,243.79,244.06,3194.0,243.8907,243.9306,243.0731,243.3424,3194.0
2024-02-26 13:00:00,243.96,243.97,243.53,243.55,1300.0,243.2426,243.2526,242.8139,242.8339,1300.0
2024-02-26 13:30:00,243.28,243.95,243.21,243.51,4143.0,242.5646,243.2327,242.4949,242.794,4143.0
2024-02-26 14:00:00,243.75,243.91,243.47,243.8,1332.0,243.0333,243.1928,242.7541,243.0831,1332.0
2024-02-26 14:30:00,244.1,244.67,244.0,244.67,2029.0,243.3822,243.9506,243.2825,243.9506,2029.0
2024-02-26 15:00:00,244.61,245.84,244.61,245.68,4169.0,243.8907,245.1171,243.8907,244.9576,4169.0
2024-02-26 15:30:00,245.58,245.66,244.36,244.37,12885.0,244.8579,244.9376,243.6415,243.6514,12885.0
2024-02-27 09:30:00,245.85,245.85,245.27,245.7,2782.0,245.1271,245.1271,244.5488,244.9775,2782.0
2024-02-27 10:00:00,245.71,247.85,245.6,247.53,2782.0,244.9875,247.1212,244.8778,246.8021,2782.0
2024-02-27 10:30:00,247.85,248.63,247.73,248.54,7319.0,247.1212,247.8989,247.0016,247.8092,7319.0
2024-02-27 11:00:00,248.54,248.98,248.06,248.09,11338.0,247.8092,248.2479,247.3306,247.3605,11338.0
2024-02-27 11:30:00,248.24,248.66,248.24,248.64,1000.0,247.5101,247.9288,247.5101,247.9089,1000.0
2024-02-27 12:00:00,248.44,249.15,248.11,248.27,4712.0,247.7095,248.4174,247.3804,247.54,4712.0
2024-02-27 12:30:00,248.46,248.46,247.59,247.59,2153.0,247.7294,247.7294,246.862,246.862,2153.0
2024-02-27 13:00:00,247.5,248.33,247.49,248.33,1222.0,246.7722,247.5998,246.7623,247.5998,1222.0
2024-02-27 13:30:00,248.33,249.03,248.23,248.99,3602.0,247.5998,248.2977,247.5001,248.2579,3602.0
2024-02-27 14:00:00,248.94,249.55,248.54,249.55,6529.0,248.208,248.8162,247.8092,248.8162,6529.0
2024-02-27 14:30:00,249.47,249.76,248.54,249.18,4753.0,248.7364,249.0256,247.8092,248.4473,4753.0
2024-02-27 15:00:00,249.44,249.92,249.07,249.8,5236.0,248.7065,249.1851,248.3376,249.0655,5236.0
2024-02-27 15:30:00,249.82,250.94,249.65,250.12,34615.0,249.0854,250.2021,248.9159,249.3845,34615.0
2024-02-28 09:30:00,250.2,251.96,250.02,251.05,10409.0,249.4643,251.2191,249.2848,250.3118,10409.0
2024-02-28 10:00:00,251.04,251.04,250.21,250.22,3567.0,250.3018,250.3018,249.4743,249.4842,3567.0
2024-02-28 10:30:00,250.18,251.43,249.91,250.81,21844.0,249.4444,250.6907,249.1752,250.0725,21844.0
2024-02-28 11:00:00,251.16,251.16,249.94,249.95,3682.0,250.4215,250.4215,249.2051,249.215,3682.0
2024-02-28 11:30:00,250.06,250.35,250.03,250.22,2440.0,249.3247,249.6139,249.2948,249.4842,2440.0
2024-02-28 12:00:00,250.34,250.66,250.0,250.22,6185.0,249.6039,249.9229,249.2649,249.4842,6185.0
2024-02-28 12:30:00,250.28,250.42,249.41,249.79,3193.0,249.5441,249.6837,248.6766,249.0555,3193.0
2024-02-28 13:00:00,249.61,250.04,249.52,249.96,2870.0,248.876,249.3048,248.7863,249.225,2870.0
2024-02-28 13:30:00,250.01,250.09,249.19,249.46,6541.0,249.2749,249.3546,248.4573,248.7265,6541.0
2024-02-28 14:00:00,249.37,249.47,248.88,249.32,3193.0,248.6367,248.7364,248.1482,248.5869,3193.0
2024-02-28 14:30:00,249.51,249.76,249.07,249.54,8235.0,248.7763,249.0256,248.3376,248.8062,8235.0
2024-02-28 15:00:00,249.68,250.38,248.94,250.0,12337.0,248.9458,249.6438,248.208,249.2649,12337.0
2024-02-28 15:30:00,249.87,250.28,248.9,250.28,44794.0,249.1353,249.5441,248.1681,249.5441,44794.0
2024-02-29 09:30:00,251.41,252.0,250.04,250.91,3678.0,250.6707,251.259,249.3048,250.1722,3678.0
2024-02-29 10:00:00,250.55,250.55,248.89,250.29,4040.0,249.8133,249.8133,248.1582,249.554,4040.0
2024-02-29 10:30:00,250.0,250.56,249.98,250.42,2820.0,249.2649,249.8232,249.2449,249.6837,2820.0
2024-02-29 11:00:00,250.41,251.36,250.39,251.07,2757.0,249.6737,250.6209,249.6537,250.3317,2757.0
2024-02-29 11:30:00,250.96,250.96,249.69,250.66,4094.0,250.2221,250.2221,248.9558,249.9229,4094.0
2024-02-29 12:00:00,250.67,250.83,250.26,250.61,2400.0,249.9329,250.0924,249.5241,249.8731,2400.0
2024-02-29 12:30:00,250.42,250.76,250.01,250.64,19600.0,249.6837,250.0227,249.2749,249.903,19600.0
2024-02-29 13:00:00,250.74,250.74,250.22,250.47,4188.0,250.0027,250.0027,249.4842,249.7335,4188.0
2024-02-29 13:30:00,250.46,251.02,250.4,250.94,5316.0,249.7235,250.2819,249.6637,250.2021,5316.0
2024-02-29 14:00:00,250.85,251.89,250.69,251.34,7441.0,250.1124,251.1493,249.9529,250.6009,7441.0
2024-02-29 14:30:00,251.52,251.85,250.51,250.64,4615.0,250.7804,251.1094,249.7734,249.903,4615.0
2024-02-29 15:00:00,250.8,251.19,250.35,250.92,8204.0,250.0625,250.4514,249.6139,250.1822,8204.0
2024-02-29 15:30:00,250.92,251.68,250.48,251.3,51336.0,250.1822,250.9399,249.7435,250.5611,51336.0
2024-03-01 09:30:00,249.75,251.37,249.34,250.48,5005.0,249.0156,250.6309,248.6068,249.7435,5005.0
2024-03-01 10:00:00,250.01,251.62,249.64,251.59,6122.0,249.2749,250.8801,248.9059,250.8502,6122.0
2024-03-01 10:30:00,251.65,252.91,251.18,252.26,2729.0,250.91,252.1663,250.4414,251.5182,2729.0
2024-03-01 11:00:00,252.27,252.41,251.93,252.07,2016.0,251.5282,251.6678,251.1892,251.3288,2016.0
2024-03-01 11:30:00,251.74,251.9,251.02,251.59,2498.0,250.9998,251.1593,250.2819,250.8502,2498.0
2024-03-01 12:00:00,251.24,251.41,250.52,251.01,3196.0,250.5012,250.6707,249.7834,250.2719,3196.0
2024-03-01 12:30:00,250.8,250.8,250.11,250.12,2686.0,250.0625,250.0625,249.3746,249.3845,2686.0
2024-03-01 13:00:00,249.92,250.41,249.3,250.41,4397.0,249.1851,249.6737,248.5669,249.6737,4397.0
2024-03-01 13:30:00,250.88,251.02,250.23,251.02,2318.0,250.1423,250.2819,249.4942,250.2819,2318.0
2024-03-01 14:00:00,251.16,251.4,251.0,251.09,2191.0,250.4215,250.6608,250.2619,250.3517,2191.0
2024-03-01 14:30:00,251.19,251.43,250.53,251.4,2373.0,250.4514,250.6907,249.7933,250.6608,2373.0
2024-03-01 15:00:00,251.34,251.34,250.7,250.71,3435.0,250.6009,250.6009,249.9628,249.9728,3435.0
2024-03-01 15:30:00,250.68,251.75,250.43,251.4,14494.0,249.9429,251.0097,249.6936,250.6608,14494.0
2024-03-04 09:30:00,253.01,254.53,252.89,254.28,2778.0,252.266,253.7816,252.1464,253.5323,2778.0
2024-03-04 10:00:00,255.28,255.28,253.65,253.72,1717.0,254.5294,254.5294,252.9042,252.9739,1717.0
2024-03-04 10:30:00,253.75,254.72,253.27,254.6,3083.0,253.0039,253.971,252.5253,253.8514,3083.0
2024-03-04 11:00:00,255.21,255.55,254.73,255.13,3300.0,254.4596,254.7986,253.981,254.3798,3300.0
2024-03-04 11:30:00,255.44,256.55,255.44,256.32,6087.0,254.6889,255.7956,254.6889,255.5663,6087.0
2024-03-04 12:00:00,256.12,256.27,255.72,256.27,2787.0,255.3669,255.5165,254.9681,255.5165,2787.0
2024-03-04 12:30:00,256.55,256.92,256.18,256.46,3076.0,255.7956,256.1645,255.4267,255.7059,3076.0
2024-03-04 13:00:00,256.58,256.66,256.23,256.66,509.0,255.8255,255.9053,255.4766,255.9053,509.0
2024-03-04 13:30:00,256.66,257.16,256.36,257.06,3783.0,255.9053,256.4038,255.6062,256.3041,3783.0
2024-03-04 14:00:00,257.21,257.27,256.99,257.05,3331.0,256.4537,256.5135,256.2343,256.2942,3331.0
2024-03-04 14:30:00,257.03,257.8,256.89,257.79,3640.0,256.2742,257.042,256.1346,257.032,3640.0
2024-03-04 15:00:00,257.63,257.65,257.0,257.01,5330.0,256.8725,256.8924,256.2443,256.2543,5330.0
2024-03-04 15:30:00,256.93,257.39,255.83,257.39,42616.0,256.1745,256.6332,255.0777,256.6332,42616.0
2024-03-05 09:30:00,255.65,257.17,254.32,256.44,6897.0,254.8983,256.4138,253.5722,255.686,6897.0
2024-03-05 10:00:00,256.76,257.62,256.59,257.28,12745.0,256.005,256.8625,255.8355,256.5235,12745.0
2024-03-05 10:30:00,256.96,257.65,256.57,257.16,2760.0,256.2044,256.8924,255.8156,256.4038,2760.0
2024-03-05 11:00:00,257.36,257.36,256.31,256.9,2567.0,256.6032,256.6032,255.5563,256.1446,2567.0
2024-03-05 11:30:00,256.94,257.27,256.83,257.23,3663.0,256.1845,256.5135,256.0748,256.4736,3663.0
2024-03-05 12:00:00,257.23,257.93,257.16,257.92,8077.0,256.4736,257.1716,256.4038,257.1616,8077.0
2024-03-05 12:30:00,257.92,257.96,257.41,257.9,6183.0,257.1616,257.2015,256.6531,257.1417,6183.0
2024-03-05 13:00:00,257.75,258.01,257.67,257.96,1209.0,256.9921,257.2513,256.9123,257.2015,1209.0
2024-03-05 13:30:00,257.81,257.96,257.45,257.67,11066.0,257.0519,257.2015,256.693,256.9123,11066.0
2024-03-05 14:00:00,257.76,257.95,257.6,257.9,1201.0,257.0021,257.1915,256.8425,257.1417,1201.0
2024-03-05 14:30:00,257.83,257.89,256.73,256.73,4589.0,257.0719,257.1317,255.9751,255.9751,4589.0
2024-03-05 15:00:00,256.92,256.92,255.94,255.96,3785.0,256.1645,256.1645,255.1874,255.2074,3785.0
2024-03-05 15:30:00,255.78,257.38,255.6,256.53,19357.0,255.0279,256.6232,254.8484,255.7757,19357.0
2024-03-06 09:30:00,258.61,259.66,257.55,259.56,6271.0,257.8496,258.8965,256.7927,258.7968,6271.0
2024-03-06 10:00:00,259.41,260.97,258.07,258.07,9736.0,258.6472,260.2026,257.3112,257.3112,9736.0
2024-03-06 10:30:00,257.56,257.8,257.24,257.8,3051.0,256.8027,257.042,256.4836,257.042,3051.0
2024-03-06 11:00:00,258.08,259.05,257.98,259.05,4710.0,257.3211,258.2883,257.2214,258.2883,4710.0
2024-03-06 11:30:00,258.85,259.17,258.45,259.17,2907.0,258.0889,258.4079,257.69,258.4079,2907.0
2024-03-06 12:00:00,259.2,259.56,259.02,259.37,1400.0,258.4378,258.7968,258.2584,258.6073,1400.0
2024-03-06 12:30:00,259.56,259.56,258.96,259.4,2352.0,258.7968,258.7968,258.1985,258.6372,2352.0
2024-03-06 13:00:00,259.13,259.59,258.98,259.59,1600.0,258.368,258.8267,258.2185,258.8267,1600.0
2024-03-06 13:30:00,259.32,259.33,258.69,259.02,2650.0,258.5575,258.5675,257.9293,258.2584,2650.0
2024-03-06 14:00:00,259.02,259.05,257.98,258.97,2447.0,258.2584,258.2883,257.2214,258.2085,2447.0
2024-03-06 14:30:00,258.82,259.65,258.76,259.57,3308.0,258.059,258.8865,257.9991,258.8067,3308.0
2024-03-06 15:00:00,259.57,259.88,259.0,259.36,4456.0,258.8067,259.1158,258.2384,258.5974,4456.0
2024-03-06 15:30:00,259.56,260.25,258.94,260.25,19405.0,258.7968,259.4847,258.1786,259.4847,19405.0
2024-03-07 09:30:00,263.7,264.3,261.95,262.75,7534.0,262.9246,263.5228,261.1797,261.9774,7534.0
2024-03-07 10:00:00,262.64,262.64,261.55,261.56,39214.0,261.8677,261.8677,260.7809,260.7909,39214.0
2024-03-07 10:30:00,261.48,261.87,261.11,261.33,16848.0,260.7111,261.1,260.3422,260.5616,16848.0
2024-03-07 11:00:00,261.44,261.55,260.85,261.46,21896.0,260.6712,260.7809,260.083,260.6912,21896.0
2024-03-07 11:30:00,261.37,261.94,261.13,261.94,5728.0,260.6015,261.1698,260.3622,261.1698,5728.0
2024-03-07 12:00:00,261.51,261.81,260.53,260.53,9052.0,260.741,261.0402,259.7639,259.7639,9052.0
2024-03-07 12:30:00,260.37,260.43,258.92,258.93,3596.0,259.6044,259.6642,258.1587,258.1686,3596.0
2024-03-07 13:00:00,258.96,259.25,257.78,257.81,3614.0,258.1985,258.4877,257.022,257.0519,3614.0
2024-03-07 13:30:00,257.81,258.19,257.52,258.17,5072.0,257.0519,257.4308,256.7628,257.4109,5072.0
2024-03-07 14:00:00,258.23,258.65,258.23,258.29,2367.0,257.4707,257.8895,257.4707,257.5305,2367.0
2024-03-07 14:30:00,258.18,258.25,257.67,257.67,4135.0,257.4208,257.4906,256.9123,256.9123,4135.0
2024-03-07 15:00:00,257.67,257.67,256.11,256.33,5365.0,256.9123,256.9123,255.3569,255.5763,5365.0
2024-03-07 15:30:00,256.39,257.05,255.12,256.81,53156.0,255.6361,256.2942,254.3698,256.0549,53156.0
2024-03-08 09:30:00,256.94,257.26,256.41,256.46,4396.0,256.1845,256.5035,255.656,255.7059,4396.0
2024-03-08 10:00:00,256.43,256.72,254.6,256.05,10662.0,255.676,255.9651,253.8514,255.2971,10662.0
2024-03-08 10:30:00,256.46,256.46,255.8,256.02,2365.0,255.7059,255.7059,255.0478,255.2672,2365.0
2024-03-08 11:00:00,256.02,256.02,255.02,255.23,1437.0,255.2672,255.2672,254.2701,254.4795,1437.0
2024-03-08 11:30:00,255.01,255.02,254.15,254.35,2322.0,254.2602,254.2701,253.4027,253.6021,2322.0
2024-03-08 12:00:00,254.54,254.54,253.46,253.54,2500.0,253.7915,253.7915,252.7147,252.7945,2500.0
2024-03-08 12:30:00,253.67,254.17,253.44,254.17,2131.0,252.9241,253.4226,252.6948,253.4226,2131.0
2024-03-08 13:00:00,254.47,254.62,254.37,254.38,979.0,253.7217,253.8713,253.622,253.632,979.0
2024-03-08 13:30:00,254.07,254.07,253.12,253.54,1563.0,253.3229,253.3229,252.3757,252.7945,1563.0
2024-03-08 14:00:00,253.69,254.91,253.69,254.45,1933.0,252.944,254.1604,252.944,253.7018,1933.0
2024-03-08 14:30:00,254.66,255.02,254.66,254.67,600.0,253.9112,254.2701,253.9112,253.9212,600.0
2024-03-08 15:00:00,254.63,254.67,254.4,254.5,2138.0,253.8813,253.9212,253.6519,253.7517,2138.0
2024-03-08 15:30:00,254.37,254.65,253.3,253.89,18953.0,253.622,253.9012,252.5552,253.1434,18953.0
2024-03-11 09:30:00,252.88,255.24,252.88,255.03,6529.0,252.1364,254.4895,252.1364,254.2801,6529.0
2024-03-11 10:00:00,254.84,254.92,252.72,252.73,6419.0,254.0907,254.1704,251.9769,251.9869,6419.0
2024-03-11 10:30:00,253.08,253.97,252.73,253.93,3045.0,252.3358,253.2232,251.9869,253.1833,3045.0
2024-03-11 11:00:00,254.39,254.39,253.73,254.35,4000.0,253.642,253.642,252.9839,253.6021,4000.0
2024-03-11 11:30:00,254.15,255.05,253.93,254.94,8351.0,253.4027,254.3,253.1833,254.1904,8351.0
2024-03-11 12:00:00,255.02,255.35,254.44,254.69,20407.0,254.2701,254.5992,253.6918,253.9411,20407.0
2024-03-11 12:30:00,254.66,254.86,254.51,254.7,1046.0,253.9112,254.1106,253.7616,253.9511,1046.0
2024-03-11 13:00:00,254.87,254.87,254.01,254.5,7069.0,254.1206,254.1206,253.2631,253.7517,7069.0
2024-03-11 13:30:00,254.5,254.5,253.75,254.22,3051.0,253.7517,253.7517,253.0039,253.4725,3051.0
2024-03-11 14:00:00,254.0,254.19,253.74,254.04,3520.0,253.2531,253.4426,252.9939,253.293,3520.0
2024-03-11 14:30:00,253.85,254.07,253.84,253.87,2266.0,253.1036,253.3229,253.0936,253.1235,2266.0
2024-03-11 15:00:00,253.87,253.91,253.59,253.68,4476.0,253.1235,253.1634,252.8443,252.9341,4476.0
2024-03-11 15:30:00,253.41,255.05,253.03,254.69,22040.0,252.6649,254.3,252.286,253.9411,22040.0
2024-03-12 09:30:00,255.3,255.79,254.61,254.61,4200.0,254.5493,255.0379,253.8613,253.8613,4200.0
2024-03-12 10:00:00,255.09,255.09,254.5,254.84,1375.0,254.3399,254.3399,253.7517,254.0907,1375.0
2024-03-12 10:30:00,254.91,255.32,254.35,254.78,7189.0,254.1604,254.5692,253.6021,254.0308,7189.0
2024-03-12 11:00:00,254.25,254.75,254.2,254.61,3705.0,253.5024,254.0009,253.4525,253.8613,3705.0
2024-03-12 11:30:00,254.56,254.76,254.28,254.67,4043.0,253.8115,254.0109,253.5323,253.9212,4043.0
2024-03-12 12:00:00,253.9,254.83,253.85,254.07,7229.0,253.1534,254.0807,253.1036,253.3229,7229.0
2024-03-12 12:30:00,254.33,254.61,253.35,254.46,9808.0,253.5822,253.8613,252.605,253.7118,9808.0
2024-03-12 13:00:00,254.12,254.43,253.63,254.21,709.0,253.3728,253.6819,252.8842,253.4625,709.0
2024-03-12 13:30:00,254.17,254.6,253.7,253.7,6445.0,253.4226,253.8514,252.954,252.954,6445.0
2024-03-12 14:00:00,253.83,253.9,253.6,253.84,1730.0,253.0836,253.1534,252.8543,253.0936,1730.0
2024-03-12 14:30:00,253.92,255.69,253.5,255.69,10302.0,253.1734,254.9382,252.7546,254.9382,10302.0
2024-03-12 15:00:00,255.69,256.39,255.0,256.39,2057.0,254.9382,255.6361,254.2502,255.6361,2057.0
2024-03-12 15:30:00,256.41,258.55,255.81,258.54,18479.0,255.656,257.7897,255.0578,257.7798,18479.0
2024-03-13 09:30:00,258.03,260.08,258.03,260.08,772.0,257.2713,259.3152,257.2713,259.3152,772.0
2024-03-13 10:00:00,259.44,260.02,258.47,258.64,2816.0,258.6771,259.2554,257.71,257.8795,2816.0
2024-03-13 10:30:00,258.38,258.69,258.33,258.51,2164.0,257.6202,257.9293,257.5704,257.7499,2164.0
2024-03-13 11:00:00,258.69,259.43,258.46,259.43,1140.0,257.9293,258.6672,257.7,258.6672,1140.0
2024-03-13 11:30:00,259.43,260.05,259.43,259.68,1559.0,258.6672,259.2853,258.6672,258.9164,1559.0
2024-03-13 12:00:00,259.74,261.09,259.74,261.06,7467.0,258.9762,260.3223,258.9762,260.2924,7467.0
2024-03-13 12:30:00,260.91,260.91,259.49,259.53,4584.0,260.1428,260.1428,258.727,258.7669,4584.0
2024-03-13 13:00:00,259.68,260.09,259.56,260.09,2697.0,258.9164,259.3252,258.7968,259.3252,2697.0
2024-03-13 13:30:00,259.87,260.01,259.33,259.65,2030.0,259.1059,259.2455,258.5675,258.8865,2030.0
2024-03-13 14:00:00,259.84,259.84,258.83,258.83,2400.0,259.076,259.076,258.0689,258.0689,2400.0
2024-03-13 14:30:00,258.87,259.04,257.34,257.38,7443.0,258.1088,258.2783,256.5833,256.6232,7443.0
2024-03-13 15:00:00,257.38,257.49,256.68,256.68,5000.0,256.6232,256.7329,255.9252,255.9252,5000.0
2024-03-13 15:30:00,256.97,258.0,256.93,257.79,9859.0,256.2144,257.2414,256.1745,257.032,9859.0
2024-03-14 09:30:00,259.02,261.26,257.15,257.25,5495.0,258.2584,260.4918,256.3939,256.4936,5495.0
2024-03-14 10:00:00,257.24,258.43,257.24,257.87,2650.0,256.4836,257.6701,256.4836,257.1117,2650.0
2024-03-14 10:30:00,258.0,258.67,257.59,258.05,3159.0,257.2414,257.9094,256.8326,257.2912,3159.0
2024-03-14 11:00:00,257.9,258.36,256.21,256.55,3400.0,257.1417,257.6003,255.4566,255.7956,3400.0
2024-03-14 11:30:00,256.8,257.8,256.62,256.9,3836.0,256.0449,257.042,255.8654,256.1446,3836.0
2024-03-14 12:00:00,256.96,257.2,256.81,257.18,2713.0,256.2044,256.4437,256.0549,256.4238,2713.0
2024-03-14 12:30:00,257.22,257.22,256.38,256.57,3699.0,256.4637,256.4637,255.6261,255.8156,3699.0
2024-03-14 13:00:00,256.41,256.64,255.65,255.71,2099.0,255.656,255.8854,254.8983,254.9581,2099.0
2024-03-14 13:30:00,255.84,257.15,255.52,257.15,4332.0,255.0877,256.3939,254.7687,256.3939,4332.0
2024-03-14 14:00:00,256.98,257.29,256.51,256.51,2035.0,256.2244,256.5335,255.7557,255.7557,2035.0
2024-03-14 14:30:00,256.6,257.1,256.18,256.22,6402.0,255.8455,256.344,255.4267,255.4666,6402.0
2024-03-14 15:00:00,256.17,256.33,255.42,255.94,1813.0,255.4167,255.5763,254.6689,255.1874,1813.0
2024-03-14 15:30:00,255.93,257.0,255.27,256.56,12292.0,255.1774,256.2443,254.5194,255.8056,12292.0
2024-03-15 09:30:00,255.74,257.66,255.46,256.38,14823.0,254.988,256.9024,254.7088,255.6261,14823.0
2024-03-15 10:00:00,254.48,256.42,254.48,256.16,7604.0,253.7317,255.666,253.7317,255.4068,7604.0
2024-03-15 10:30:00,256.41,256.6,255.5,255.9,4905.0,255.656,255.8455,254.7487,255.1475,4905.0
2024-03-15 11:00:00,255.66,255.87,255.3,255.3,1733.0,254.9082,255.1176,254.5493,254.5493,1733.0
2024-03-15 11:30:00,255.36,257.45,255.36,257.45,2981.0,254.6091,256.693,254.6091,256.693,2981.0
2024-03-15 12:00:00,257.86,257.86,257.07,257.43,1208.0,257.1018,257.1018,256.3141,256.673,1208.0
2024-03-15 12:30:00,257.32,257.62,256.99,256.99,900.0,256.5634,256.8625,256.2343,256.2343,900.0
2024-03-15 13:00:00,257.71,257.78,257.3,257.57,3529.0,256.9522,257.022,256.5434,256.8126,3529.0
2024-03-15 13:30:00,257.72,258.34,257.5,258.16,5754.0,256.9622,257.5804,256.7428,257.4009,5754.0
2024-03-15 14:00:00,258.4,258.41,257.51,257.51,1598.0,257.6402,257.6502,256.7528,256.7528,1598.0
2024-03-15 14:30:00,257.66,258.02,257.65,257.9,2864.0,256.9024,257.2613,256.8924,257.1417,2864.0
2024-03-15 15:00:00,257.87,257.97,257.56,257.97,3077.0,257.1117,257.2115,256.8027,257.2115,3077.0
2024-03-15 15:30:00,257.88,258.8,257.22,258.73,25103.0,257.1217,258.039,256.4637,257.9692,25103.0
2024-03-18 09:30:00,258.0,260.38,258.0,260.38,8188.0,257.2414,259.6144,257.2414,259.6144,8188.0
2024-03-18 10:00:00,260.02,263.28,260.01,263.21,5348.0,259.2554,262.5058,259.2455,262.436,5348.0
2024-03-18 10:30:00,262.74,263.57,261.95,263.4,6791.0,261.9674,262.795,261.1797,262.6255,6791.0
2024-03-18 11:00:00,263.62,263.62,262.61,263.56,3547.0,262.8448,262.8448,261.8378,262.785,3547.0
2024-03-18 11:30:00,263.18,264.49,263.13,263.87,7962.0,262.4061,263.7123,262.3563,263.0941,7962.0
2024-03-18 12:00:00,263.85,264.26,263.05,264.22,2599.0,263.0742,263.483,262.2765,263.4431,2599.0
2024-03-18 12:30:00,264.31,264.45,263.25,263.36,2508.0,263.5328,263.6724,262.4759,262.5856,2508.0
2024-03-18 13:00:00,263.35,264.11,263.34,263.99,1984.0,262.5756,263.3334,262.5657,263.2137,1984.0
2024-03-18 13:30:00,263.68,263.98,263.39,263.98,1300.0,262.9047,263.2038,262.6155,263.2038,1300.0
2024-03-18 14:00:00,263.85,264.48,263.85,264.38,4269.0,263.0742,263.7023,263.0742,263.6026,4269.0
2024-03-18 14:30:00,264.47,265.21,264.03,264.78,5214.0,263.6923,264.4302,263.2536,264.0014,5214.0
2024-03-18 15:00:00,264.62,264.62,262.14,262.2,26863.0,263.8419,263.8419,261.3692,261.429,26863.0
2024-03-18 15:30:00,262.17,262.76,261.68,262.68,21890.0,261.3991,261.9874,260.9105,261.9076,21890.0
2024-03-19 09:30:00,261.71,262.36,261.68,261.8,2384.0,260.9405,261.5885,260.9105,261.0302,2384.0
2024-03-19 10:00:00,261.24,261.28,260.0,260.27,4410.0,260.4718,260.5117,259.2355,259.5047,4410.0
2024-03-19 10:30:00,260.3,262.15,260.29,262.08,2582.0,259.5346,261.3792,259.5246,261.3094,2582.0
2024-03-19 11:00:00,262.08,262.83,261.72,262.64,2624.0,261.3094,262.0572,260.9504,261.8677,2624.0
2024-03-19 11:30:00,263.0,263.23,262.86,263.22,1049.0,262.2267,262.456,262.0871,262.446,1049.0
2024-03-19 12:00:00,263.71,264.54,263.57,264.15,4683.0,262.9346,263.7621,262.795,263.3733,4683.0
2024-03-19 12:30:00,264.11,264.27,262.94,263.01,2478.0,263.3334,263.4929,262.1668,262.2366,2478.0
2024-03-19 13:00:00,262.98,263.06,262.18,262.5,3797.0,262.2067,262.2865,261.4091,261.7281,3797.0
2024-03-19 13:30:00,262.42,262.66,261.17,261.18,11392.0,261.6484,261.8877,260.402,260.412,11392.0
2024-03-19 14:00:00,261.1,261.68,260.7,260.98,3086.0,260.3322,260.9105,259.9334,260.2126,3086.0
2024-03-19 14:30:00,261.19,262.68,261.18,262.68,3651.0,260.422,261.9076,260.412,261.9076,3651.0
2024-03-19 15:00:00,262.68,262.72,262.12,262.47,6833.0,261.9076,261.9475,261.3492,261.6982,6833.0
2024-03-19 15:30:00,262.67,263.67,262.67,263.09,21347.0,261.8976,262.8947,261.8976,262.3164,21347.0
2024-03-20 09:30:00,264.42,264.42,262.87,263.26,6265.0,263.6425,263.6425,262.097,262.4859,6265.0
2024-03-20 10:00:00,262.91,262.91,261.68,262.0,7274.0,262.1369,262.1369,260.9105,261.2296,7274.0
2024-03-20 10:30:00,262.36,264.08,262.36,263.82,4959.0,261.5885,263.3035,261.5885,263.0442,4959.0
2024-03-20 11:00:00,263.85,264.46,263.53,264.35,7930.0,263.0742,263.6824,262.7551,263.5727,7930.0
2024-03-20 11:30:00,264.42,264.98,263.87,263.87,9910.0,263.6425,264.2008,263.0941,263.0941,9910.0
2024-03-20 12:00:00,264.04,264.31,263.73,264.0,6761.0,263.2636,263.5328,262.9545,263.2237,6761.0
2024-03-20 12:30:00,263.41,263.7,262.66,262.97,13098.0,262.6355,262.9246,261.8877,262.1967,13098.0
2024-03-20 13:00:00,262.88,263.32,262.79,262.79,3800.0,262.107,262.5457,262.0173,262.0173,3800.0
2024-03-20 13:30:00,262.69,262.89,262.16,262.24,3948.0,261.9176,262.117,261.3891,261.4689,3948.0
2024-03-20 14:00:00,262.47,264.62,262.28,263.3,3482.0,261.6982,263.8419,261.5088,262.5258,3482.0
2024-03-20 14:30:00,263.56,264.32,262.82,263.24,9964.0,262.785,263.5428,262.0472,262.466,9964.0
2024-03-20 15:00:00,262.72,265.09,262.49,265.09,33130.0,261.9475,264.3105,261.7182,264.3105,33130.0
2024-03-20 15:30:00,264.87,266.05,264.29,265.87,8726.0,264.0912,265.2677,263.5129,265.0882,8726.0
2024-03-21 09:30:00,267.76,269.06,266.62,268.75,3618.0,266.9727,268.2688,265.836,267.9598,3618.0
2024-03-21 10:00:00,268.85,269.44,268.48,268.9,7608.0,268.0595,268.6477,267.6905,268.1093,7608.0
2024-03-21 10:30:00,269.18,270.2,268.84,269.69,4648.0,268.3885,269.4055,268.0495,268.897,4648.0
2024-03-21 11:00:00,269.67,269.67,268.48,268.49,5283.0,268.877,268.877,267.6905,267.7005,5283.0
2024-03-21 11:30:00,268.59,268.83,268.13,268.54,2411.0,267.8002,268.0395,267.3416,267.7504,2411.0
2024-03-21 12:00:00,268.51,268.55,268.24,268.45,1393.0,267.7205,267.7603,267.4513,267.6606,1393.0
2024-03-21 12:30:00,268.54,268.74,268.39,268.5,2964.0,267.7504,267.9498,267.6008,267.7105,2964.0
2024-03-21 13:00:00,268.43,269.5,268.42,269.25,17600.0,267.6407,268.7075,267.6307,268.4583,17600.0
2024-03-21 13:30:00,269.32,269.34,268.53,268.63,1672.0,268.5281,268.548,267.7404,267.8401,1672.0
2024-03-21 14:00:00,268.58,269.32,268.58,269.31,3268.0,267.7903,268.5281,267.7903,268.5181,3268.0
2024-03-21 14:30:00,269.26,269.31,268.94,269.16,3887.0,268.4683,268.5181,268.1492,268.3685,3887.0
2024-03-21 15:00:00,269.14,269.37,269.0,269.22,12313.0,268.3486,268.5779,268.209,268.4284,12313.0
2024-03-21 15:30:00,269.24,269.35,268.59,269.24,21439.0,268.4483,268.558,267.8002,268.4483,21439.0
2024-03-22 09:30:00,268.54,269.23,266.99,266.99,2021.0,267.7504,268.4383,266.2049,266.2049,2021.0
2024-03-22 10:00:00,267.11,267.73,266.7,267.6,5900.0,266.3246,266.9428,265.9158,266.8131,5900.0
2024-03-22 10:30:00,267.66,267.71,267.65,267.71,406.0,266.873,266.9228,266.863,266.9228,406.0
2024-03-22 11:00:00,267.69,268.31,267.69,268.11,2736.0,266.9029,267.521,266.9029,267.3216,2736.0
2024-03-22 11:30:00,268.03,268.31,267.27,267.81,3105.0,267.2419,267.521,266.4841,267.0225,3105.0
2024-03-22 12:00:00,267.8,267.8,267.42,267.66,3156.0,267.0125,267.0125,266.6337,266.873,3156.0
2024-03-22 12:30:00,267.66,267.97,267.66,267.9,401.0,266.873,267.182,266.873,267.1123,401.0
2024-03-22 13:00:00,267.88,268.13,267.72,268.13,7489.0,267.0923,267.3416,266.9328,267.3416,7489.0
2024-03-22 13:30:00,268.02,268.5,268.02,268.39,1100.0,267.2319,267.7105,267.2319,267.6008,1100.0
2024-03-22 14:00:00,268.48,268.5,268.04,268.33,3834.0,267.6905,267.7105,267.2518,267.541,3834.0
2024-03-22 14:30:00,268.41,268.41,267.51,267.84,4212.0,267.6208,267.6208,266.7234,267.0524,4212.0
2024-03-22 15:00:00,268.06,268.16,267.7,268.16,3089.0,267.2718,267.3715,266.9128,267.3715,3089.0
2024-03-22 15:30:00,268.07,268.08,267.57,267.92,20776.0,267.2818,267.2917,266.7832,267.1322,20776.0
2024-03-25 09:30:00,267.49,268.46,265.43,265.43,4755.0,266.7035,267.6706,264.6495,264.6495,4755.0
2024-03-25 10:00:00,266.16,267.7,266.15,266.6,4134.0,265.3774,266.9128,265.3674,265.8161,4134.0
2024-03-25 10:30:00,266.58,267.4,265.98,266.86,5262.0,265.7961,266.6137,265.1979,266.0753,5262.0
2024-03-25 11:00:00,266.8,266.84,266.64,266.83,1650.0,266.0155,266.0554,265.856,266.0454,1650.0
2024-03-25 11:30:00,266.93,267.49,266.31,266.55,4483.0,266.1451,266.7035,265.5269,265.7662,4483.0
2024-03-25 12:00:00,266.5,266.56,266.08,266.4,1400.0,265.7164,265.7762,265.2976,265.6167,1400.0
2024-03-25 12:30:00,266.5,266.59,266.1,266.32,2368.0,265.7164,265.8061,265.3175,265.5369,2368.0
2024-03-25 13:00:00,266.46,266.67,266.19,266.19,3999.0,265.6765,265.8859,265.4073,265.4073,3999.0
2024-03-25 13:30:00,266.43,266.7,266.28,266.62,7300.0,265.6466,265.9158,265.497,265.836,7300.0
2024-03-25 14:00:00,266.6,267.01,266.28,267.01,7502.0,265.8161,266.2249,265.497,266.2249,7502.0
2024-03-25 14:30:00,267.02,267.18,265.71,266.38,8681.0,266.2348,266.3944,264.9287,265.5967,8681.0
2024-03-25 15:00:00,266.38,266.39,265.83,266.19,2979.0,265.5967,265.6067,265.0483,265.4073,2979.0
2024-03-25 15:30:00,266.36,266.69,265.25,266.38,18361.0,265.5768,265.9058,264.47,265.5967,18361.0
2024-03-26 09:30:00,266.19,268.38,266.19,267.47,15189.0,265.4073,267.5908,265.4073,266.6835,15189.0
2024-03-26 10:00:00,267.98,267.98,266.76,267.0,5356.0,267.192,267.192,265.9756,266.2149,5356.0
2024-03-26 10:30:00,267.06,267.43,266.86,267.17,34227.0,266.2747,266.6436,266.0753,266.3844,34227.0
2024-03-26 11:00:00,267.13,268.21,267.13,267.91,15972.0,266.3445,267.4213,266.3445,267.1222,15972.0
2024-03-26 11:30:00,268.07,268.16,267.7,268.0,10954.0,267.2818,267.3715,266.9128,267.212,10954.0
2024-03-26 12:00:00,268.03,268.11,267.82,267.92,10603.0,267.2419,267.3216,267.0325,267.1322,10603.0
2024-03-26 12:30:00,267.92,268.23,267.55,268.07,3173.0,267.1322,267.4413,266.7633,267.2818,3173.0
2024-03-26 13:00:00,268.19,268.2,267.74,268.01,4453.0,267.4014,267.4114,266.9527,267.2219,4453.0
2024-03-26 13:30:00,268.01,268.09,267.65,268.0,3492.0,267.2219,267.3017,266.863,267.212,3492.0
2024-03-26 14:00:00,268.01,268.21,267.87,268.0,15639.0,267.2219,267.4213,267.0823,267.212,15639.0
2024-03-26 14:30:00,268.0,268.12,267.83,267.93,7033.0,267.212,267.3316,267.0425,267.1422,7033.0
2024-03-26 15:00:00,267.85,268.0,267.71,267.78,1284.0,267.0624,267.212,266.9228,266.9926,1284.0
2024-03-26 15:30:00,267.8,268.02,267.54,267.99,17859.0,267.0125,267.2319,266.7533,267.202,17859.0
2024-03-27 09:30:00,270.31,270.95,269.01,270.24,5971.0,269.5152,270.1533,268.219,269.4454,5971.0
2024-03-27 10:00:00,270.0,270.0,268.0,268.89,4395.0,269.2061,269.2061,267.212,268.0993,4395.0
2024-03-27 10:30:00,268.76,268.95,267.6,267.84,18209.0,267.9697,268.1592,266.8131,267.0524,18209.0
2024-03-27 11:00:00,267.9,268.53,267.9,268.01,3425.0,267.1123,267.7404,267.1123,267.2219,3425.0
2024-03-27 11:30:00,267.81,268.14,267.55,267.56,1610.0,267.0225,267.3515,266.7633,266.7733,1610.0
2024-03-27 12:00:00,267.8,268.02,267.78,267.79,900.0,267.0125,267.2319,266.9926,267.0026,900.0
2024-03-27 12:30:00,267.95,268.0,267.56,267.87,1415.0,267.1621,267.212,266.7733,267.0823,1415.0
2024-03-27 13:00:00,267.96,268.19,267.88,267.99,1414.0,267.1721,267.4014,267.0923,267.202,1414.0
2024-03-27 13:30:00,267.72,268.04,267.57,267.6,5270.0,266.9328,267.2518,266.7832,266.8131,5270.0
2024-03-27 14:00:00,267.84,268.01,267.6,267.62,2340.0,267.0524,267.2219,266.8131,266.8331,2340.0
2024-03-27 14:30:00,267.77,268.03,267.55,267.59,3904.0,266.9826,267.2419,266.7633,266.8032,3904.0
2024-03-27 15:00:00,267.53,267.91,266.96,267.91,3339.0,266.7433,267.1222,266.175,267.1222,3339.0
2024-03-27 15:30:00,267.93,268.06,266.84,267.38,24088.0,267.1422,267.2718,266.0554,266.5938,24088.0
2024-03-28 09:30:00,267.3,268.95,267.2,268.27,3726.0,266.514,268.1592,266.4143,267.4812,3726.0
2024-03-28 10:00:00,269.33,269.72,267.71,267.74,5580.0,268.538,268.9269,266.9228,266.9527,5580.0
2024-03-28 10:30:00,267.74,268.02,267.57,268.02,4990.0,266.9527,267.2319,266.7832,267.2319,4990.0
2024-03-28 11:00:00,268.09,268.45,267.73,268.15,8113.0,267.3017,267.6606,266.9428,267.3615,8113.0
2024-03-28 11:30:00,268.09,268.25,267.83,268.11,3755.0,267.3017,267.4612,267.0425,267.3216,3755.0
2024-03-28 12:00:00,268.11,268.18,267.96,268.13,4425.0,267.3216,267.3914,267.1721,267.3416,4425.0
2024-03-28 12:30:00,267.97,268.15,267.49,268.14,1389.0,267.182,267.3615,266.7035,267.3515,1389.0
2024-03-28 13:00:00,268.09,268.21,267.82,268.0,16354.0,267.3017,267.4213,267.0325,267.212,16354.0
2024-03-28 13:30:00,268.0,268.3,267.89,267.89,14420.0,267.212,267.5111,267.1023,267.1023,14420.0
2024-03-28 14:00:00,267.92,268.06,267.65,267.9,2134.0,267.1322,267.2718,266.863,267.1123,2134.0
2024-03-28 14:30:00,268.02,268.18,267.9,267.91,3793.0,267.2319,267.3914,267.1123,267.1222,3793.0
2024-03-28 15:00:00,268.05,268.19,267.87,268.02,3330.0,267.2618,267.4014,267.0823,267.2319,3330.0
2024-03-28 15:30:00,268.12,269.39,268.0,268.43,22971.0,267.3316,268.5979,267.212,267.6407,22971.0
2024-04-01 09:30:00,269.0,269.0,266.38,267.37,38615.0,268.209,268.209,265.5967,266.5838,38615.0
2024-04-01 10:00:00,266.16,267.97,265.3,266.56,15502.0,265.3774,267.182,264.5199,265.7762,15502.0
2024-04-01 10:30:00,266.33,266.79,265.71,266.79,6130.0,265.5469,266.0055,264.9287,266.0055,6130.0
2024-04-01 11:00:00,266.81,267.21,266.2,266.78,11524.0,266.0255,266.4243,265.4173,265.9955,11524.0
2024-04-01 11:30:00,266.77,266.78,266.09,266.25,3700.0,265.9856,265.9955,265.3076,265.4671,3700.0
2024-04-01 12:00:00,266.1,266.41,265.27,266.11,5332.0,265.3175,265.6266,264.49,265.3275,5332.0
2024-04-01 12:30:00,266.12,266.22,264.8,264.8,5607.0,265.3375,265.4372,264.0214,264.0214,5607.0
2024-04-01 13:00:00,264.79,265.26,264.1,265.0,5707.0,264.0114,264.48,263.3234,264.2208,5707.0
2024-04-01 13:30:00,265.15,265.65,265.0,265.52,1750.0,264.3703,264.8689,264.2208,264.7393,1750.0
2024-04-01 14:00:00,265.25,265.85,264.98,265.0,9361.0,264.47,265.0683,264.2008,264.2208,9361.0
2024-04-01 14:30:00,265.06,265.7,264.51,265.36,5652.0,264.2806,264.9187,263.7322,264.5797,5652.0
2024-04-01 15:00:00,265.57,265.97,265.41,265.97,14776.0,264.7891,265.1879,264.6296,265.1879,14776.0
2024-04-01 15:30:00,265.8,265.8,263.91,264.93,44292.0,265.0184,265.0184,263.134,264.151,44292.0
2024-04-02 09:30:00,262.57,262.57,258.53,260.59,9013.0,261.7979,261.7979,257.7698,259.8237,9013.0
2024-04-02 10:00:00,259.56,261.95,259.56,261.73,6977.0,258.7968,261.1797,258.7968,260.9604,6977.0
2024-04-02 10:30:00,261.52,261.81,259.97,260.25,9307.0,260.751,261.0402,259.2056,259.4847,9307.0
2024-04-02 11:00:00,260.34,261.6,260.29,260.77,5846.0,259.5745,260.8308,259.5246,260.0032,5846.0
2024-04-02 11:30:00,260.76,261.44,260.34,260.34,11496.0,259.9932,260.6712,259.5745,259.5745,11496.0
2024-04-02 12:00:00,260.39,261.0,260.18,260.98,3987.0,259.6243,260.2325,259.415,260.2126,3987.0
2024-04-02 12:30:00,260.9,261.52,260.64,261.49,7070.0,260.1328,260.751,259.8736,260.7211,7070.0
2024-04-02 13:00:00,261.34,261.34,260.41,260.41,4003.0,260.5715,260.5715,259.6443,259.6443,4003.0
2024-04-02 13:30:00,260.52,260.55,259.87,260.32,7558.0,259.754,259.7839,259.1059,259.5545,7558.0
2024-04-02 14:00:00,260.1,261.37,260.1,261.14,5033.0,259.3352,260.6015,259.3352,260.3721,5033.0
2024-04-02 14:30:00,261.09,261.3,260.71,260.81,10539.0,260.3223,260.5317,259.9434,260.0431,10539.0
2024-04-02 15:00:00,260.92,261.41,260.59,261.2,20808.0,260.1528,260.6413,259.8237,260.432,20808.0
2024-04-02 15:30:00,260.99,261.83,260.22,261.82,64856.0,260.2226,261.0601,259.4548,261.0501,64856.0
2024-04-03 09:30:00,263.33,269.99,261.01,267.2,34224.0,262.5557,269.1961,260.2425,266.4143,34224.0
2024-04-03 10:00:00,267.95,268.86,265.17,266.67,21733.0,267.1621,268.0694,264.3903,265.8859,21733.0
2024-04-03 10:30:00,266.57,271.85,266.49,271.25,12936.0,265.7862,271.0506,265.7064,270.4524,12936.0
2024-04-03 11:00:00,271.26,272.74,270.04,270.23,8346.0,270.4624,271.938,269.246,269.4354,8346.0
2024-04-03 11:30:00,269.88,269.89,266.5,266.92,24221.0,269.0864,269.0964,265.7164,266.1351,24221.0
2024-04-03 12:00:00,266.92,268.5,266.18,268.5,11028.0,266.1351,267.7105,265.3973,267.7105,11028.0
2024-04-03 12:30:00,268.44,268.7,266.77,267.06,5735.0,267.6507,267.9099,265.9856,266.2747,5735.0
2024-04-03 13:00:00,267.07,267.07,262.42,263.15,11852.0,266.2847,266.2847,261.6484,262.3762,11852.0
2024-04-03 13:30:00,263.15,263.65,261.36,261.46,7457.0,262.3762,262.8747,260.5915,260.6912,7457.0
2024-04-03 14:00:00,261.54,261.77,258.88,260.51,35535.0,260.771,261.0003,258.1188,259.744,35535.0
2024-04-03 14:30:00,260.5,262.5,260.47,261.74,11143.0,259.734,261.7281,259.7041,260.9704,11143.0
2024-04-03 15:00:00,262.15,263.99,261.72,262.02,16979.0,261.3792,263.2137,260.9504,261.2495,16979.0
2024-04-03 15:30:00,262.08,265.72,261.76,264.69,53923.0,261.3094,264.9387,260.9903,263.9117,53923.0
2024-04-04 09:30:00,270.88,272.03,268.62,270.15,10430.0,270.0835,271.2301,267.8301,269.3556,10430.0
2024-04-04 10:00:00,270.33,271.13,268.99,271.13,9190.0,269.5351,270.3328,268.199,270.3328,9190.0
2024-04-04 10:30:00,271.29,272.43,270.95,271.81,7062.0,270.4923,271.6289,270.1533,271.0108,7062.0
2024-04-04 11:00:00,271.19,271.85,270.33,271.26,7163.0,270.3926,271.0506,269.5351,270.4624,7163.0
2024-04-04 11:30:00,271.25,271.54,269.69,269.69,9233.0,270.4524,270.7415,268.897,268.897,9233.0
2024-04-04 12:00:00,269.43,270.86,269.38,270.39,7474.0,268.6378,270.0635,268.5879,269.5949,7474.0
2024-04-04 12:30:00,270.11,270.53,269.03,269.04,6249.0,269.3158,269.7345,268.2389,268.2489,6249.0
2024-04-04 13:00:00,268.65,269.43,268.63,269.18,4420.0,267.86,268.6378,267.8401,268.3885,4420.0
2024-04-04 13:30:00,269.36,269.36,266.7,266.9,9769.0,268.568,268.568,265.9158,266.1152,9769.0
2024-04-04 14:00:00,266.92,267.19,265.28,265.37,10633.0,266.1351,266.4043,264.5,264.5897,10633.0
2024-04-04 14:30:00,265.01,265.19,263.33,263.81,8453.0,264.2308,264.4102,262.5557,263.0343,8453.0
2024-04-04 15:00:00,263.58,264.5,262.65,262.72,13387.0,262.805,263.7223,261.8777,261.9475,13387.0
2024-04-04 15:30:00,262.43,264.8,262.05,264.68,64048.0,261.6583,264.0214,261.2795,263.9017,64048.0
2024-04-05 09:30:00,266.11,268.23,266.11,268.23,15451.0,265.3275,267.4413,265.3275,267.4413,15451.0
2024-04-05 10:00:00,268.23,269.22,267.36,268.24,12661.0,267.4413,268.4284,266.5738,267.4513,12661.0
2024-04-05 10:30:00,268.24,270.14,268.02,270.14,4251.0,267.4513,269.3457,267.2319,269.3457,4251.0
2024-04-05 11:00:00,270.27,270.27,269.42,270.08,15466.0,269.4753,269.4753,268.6278,269.2858,15466.0
2024-04-05 11:30:00,270.13,271.24,269.68,271.04,6244.0,269.3357,270.4424,268.887,270.243,6244.0
2024-04-05 12:00:00,271.22,271.22,270.25,270.76,5500.0,270.4225,270.4225,269.4553,269.9638,5500.0
2024-04-05 12:30:00,270.84,271.3,270.39,270.63,2255.0,270.0436,270.5023,269.5949,269.8342,2255.0
2024-04-05 13:00:00,270.92,270.92,268.5,268.5,4927.0,270.1234,270.1234,267.7105,267.7105,4927.0
2024-04-05 13:30:00,269.02,269.62,268.44,269.11,4458.0,268.229,268.8272,267.6507,268.3187,4458.0
2024-04-05 14:00:00,268.94,270.5,268.68,269.93,3090.0,268.1492,269.7046,267.89,269.1363,3090.0
2024-04-05 14:30:00,269.94,270.08,269.45,269.82,4391.0,269.1463,269.2858,268.6577,269.0266,4391.0
2024-04-05 15:00:00,270.0,270.27,269.76,269.86,7670.0,269.2061,269.4753,268.9668,269.0665,7670.0
2024-04-05 15:30:00,269.85,272.41,269.51,272.12,48537.0,269.0565,271.609,268.7175,271.3198,48537.0
2024-04-08 09:30:00,272.42,272.42,269.39,269.75,5052.0,271.619,271.619,268.5979,268.9568,5052.0
2024-04-08 10:00:00,269.73,270.84,269.12,270.84,5998.0,268.9369,270.0436,268.3287,270.0436,5998.0
2024-04-08 10:30:00,271.06,272.61,269.83,270.04,4678.0,270.263,271.8084,269.0366,269.246,4678.0
2024-04-08 11:00:00,269.88,269.88,269.15,269.16,3807.0,269.0864,269.0864,268.3586,268.3685,3807.0
2024-04-08 11:30:00,268.9,269.03,267.77,268.05,5625.0,268.1093,268.2389,266.9826,267.2618,5625.0
2024-04-08 12:00:00,267.89,269.35,267.89,268.14,4271.0,267.1023,268.558,267.1023,267.3515,4271.0
2024-04-08 12:30:00,268.4,268.95,268.4,268.43,1763.0,267.6108,268.1592,267.6108,267.6407,1763.0
2024-04-08 13:00:00,268.63,268.77,267.71,267.98,3274.0,267.8401,267.9797,266.9228,267.192,3274.0
2024-04-08 13:30:00,268.03,268.24,267.49,268.23,2441.0,267.2419,267.4513,266.7035,267.4413,2441.0
2024-04-08 14:00:00,268.03,268.57,268.03,268.57,3872.0,267.2419,267.7803,267.2419,267.7803,3872.0
2024-04-08 14:30:00,268.55,269.09,268.35,268.44,5540.0,267.7603,268.2988,267.5609,267.6507,5540.0
2024-04-08 15:00:00,268.63,268.88,267.92,267.93,2534.0,267.8401,268.0894,267.1322,267.1422,2534.0
2024-04-08 15:30:00,268.07,268.66,267.16,267.78,25646.0,267.2818,267.87,266.3744,266.9926,25646.0
2024-04-09 09:30:00,268.1,268.55,266.52,266.88,3788.0,267.3117,267.7603,265.7363,266.0953,3788.0
2024-04-09 10:00:00,266.92,267.57,265.02,265.02,5735.0,266.1351,266.7832,264.2407,264.2407,5735.0
2024-04-09 10:30:00,265.0,265.33,263.85,264.13,3675.0,264.2208,264.5498,263.0742,263.3533,3675.0
2024-04-09 11:00:00,265.1,265.96,264.95,265.96,1163.0,264.3205,265.178,264.1709,265.178,1163.0
2024-04-09 11:30:00,265.59,266.6,265.52,266.6,2775.0,264.809,265.8161,264.7393,265.8161,2775.0
2024-04-09 12:00:00,266.56,267.04,266.23,266.23,894.0,265.7762,266.2548,265.4472,265.4472,894.0
2024-04-09 12:30:00,266.07,266.66,266.07,266.11,1492.0,265.2876,265.8759,265.2876,265.3275,1492.0
2024-04-09 13:00:00,265.94,266.45,265.94,266.44,1120.0,265.158,265.6665,265.158,265.6565,1120.0
2024-04-09 13:30:00,266.1,266.33,265.82,266.01,2235.0,265.3175,265.5469,265.0384,265.2278,2235.0
2024-04-09 14:00:00,266.11,266.93,266.11,266.45,1704.0,265.3275,266.1451,265.3275,265.6665,1704.0
2024-04-09 14:30:00,266.25,266.43,265.39,265.93,5690.0,265.4671,265.6466,264.6096,265.148,5690.0
2024-04-09 15:00:00,265.9,267.12,265.9,266.78,3669.0,265.1181,266.3345,265.1181,265.9955,3669.0
2024-04-09 15:30:00,267.41,267.69,265.82,266.27,22995.0,266.6237,266.9029,265.0384,265.487,22995.0
2024-04-10 09:30:00,262.63,266.91,262.63,266.19,7022.0,261.8577,266.1252,261.8577,265.4073,7022.0
2024-04-10 10:00:00,266.65,267.23,265.4,267.23,8484.0,265.8659,266.4442,264.6196,266.4442,8484.0
2024-04-10 10:30:00,267.34,268.02,265.89,266.1,4641.0,266.5539,267.2319,265.1082,265.3175,4641.0
2024-04-10 11:00:00,265.93,267.89,265.9,267.88,3083.0,265.148,267.1023,265.1181,267.0923,3083.0
2024-04-10 11:30:00,267.8,267.8,265.94,266.01,2379.0,267.0125,267.0125,265.158,265.2278,2379.0
2024-04-10 12:00:00,266.04,267.07,265.83,267.06,3233.0,265.2577,266.2847,265.0483,266.2747,3233.0
2024-04-10 12:30:00,266.81,267.04,266.15,266.99,2234.0,266.0255,266.2548,265.3674,266.2049,2234.0
2024-04-10 13:00:00,266.84,267.05,265.72,267.01,2283.0,266.0554,266.2648,264.9387,266.2249,2283.0
2024-04-10 13:30:00,266.5,266.69,265.42,266.12,4684.0,265.7164,265.9058,264.6395,265.3375,4684.0
2024-04-10 14:00:00,266.53,266.53,265.59,266.14,2260.0,265.7463,265.7463,264.809,265.3574,2260.0
2024-04-10 14:30:00,265.87,266.33,265.51,265.94,3800.0,265.0882,265.5469,264.7293,265.158,3800.0
2024-04-10 15:00:00,265.91,267.29,265.53,266.98,5176.0,265.1281,266.504,264.7492,266.195,5176.0
2024-04-10 15:30:00,266.73,266.73,265.47,266.01,31091.0,265.9457,265.9457,264.6894,265.2278,31091.0
2024-04-11 09:30:00,267.36,267.36,262.82,264.85,9654.0,266.5738,266.5738,262.0472,264.0712,9654.0
2024-04-11 10:00:00,264.31,264.31,263.13,263.35,9905.0,263.5328,263.5328,262.3563,262.5756,9905.0
2024-04-11 10:30:00,263.7,264.04,263.39,263.57,3421.0,262.9246,263.2636,262.6155,262.795,3421.0
2024-04-11 11:00:00,263.72,264.64,263.72,264.57,3319.0,262.9445,263.8618,262.9445,263.792,3319.0
2024-04-11 11:30:00,264.05,264.41,263.75,264.28,5574.0,263.2736,263.6325,262.9745,263.5029,5574.0
2024-04-11 12:00:00,264.22,264.68,263.67,263.67,7825.0,263.4431,263.9017,262.8947,262.8947,7825.0
2024-04-11 12:30:00,264.16,264.86,264.16,264.86,2226.0,263.3832,264.0812,263.3832,264.0812,2226.0
2024-04-11 13:00:00,264.76,265.41,264.76,265.07,1823.0,263.9815,264.6296,263.9815,264.2906,1823.0
2024-04-11 13:30:00,264.84,265.42,264.72,265.24,3050.0,264.0613,264.6395,263.9416,264.4601,3050.0
2024-04-11 14:00:00,265.29,265.91,265.03,265.03,3953.0,264.5099,265.1281,264.2507,264.2507,3953.0
2024-04-11 14:30:00,265.34,265.6,265.2,265.6,3502.0,264.5598,264.819,264.4202,264.819,3502.0
2024-04-11 15:00:00,265.75,265.87,265.38,265.75,6181.0,264.9686,265.0882,264.5997,264.9686,6181.0
2024-04-11 15:30:00,265.75,265.99,264.96,265.03,19777.0,264.9686,265.2079,264.1809,264.2507,19777.0
2024-04-12 09:30:00,263.15,263.66,261.88,262.7,3846.0,262.3762,262.8847,261.11,261.9275,3846.0
2024-04-12 10:00:00,261.93,262.1,260.88,261.98,4479.0,261.1598,261.3293,260.1129,261.2097,4479.0
2024-04-12 10:30:00,261.55,261.75,260.18,261.25,2505.0,260.7809,260.9803,259.415,260.4818,2505.0
2024-04-12 11:00:00,261.07,261.49,260.93,261.23,3390.0,260.3023,260.7211,260.1627,260.4619,3390.0
2024-04-12 11:30:00,261.05,261.23,260.89,261.23,3653.0,260.2824,260.4619,260.1229,260.4619,3653.0
2024-04-12 12:00:00,260.88,260.88,259.95,260.15,2160.0,260.1129,260.1129,259.1856,259.385,2160.0
2024-04-12 12:30:00,260.1,260.1,259.09,259.39,3048.0,259.3352,259.3352,258.3282,258.6273,3048.0
2024-04-12 13:00:00,259.44,259.99,259.12,259.53,8079.0,258.6771,259.2255,258.3581,258.7669,8079.0
2024-04-12 13:30:00,259.44,259.73,258.97,258.97,3948.0,258.6771,258.9663,258.2085,258.2085,3948.0
2024-04-12 14:00:00,259.06,259.38,258.29,258.29,4082.0,258.2982,258.6173,257.5305,257.5305,4082.0
2024-04-12 14:30:00,258.48,258.89,258.27,258.79,3742.0,257.72,258.1287,257.5106,258.029,3742.0
2024-04-12 15:00:00,258.72,259.21,258.38,259.04,4145.0,257.9592,258.4478,257.6202,258.2783,4145.0
2024-04-12 15:30:00,259.06,259.26,257.23,257.58,42287.0,258.2982,258.4977,256.4736,256.8226,42287.0
2024-04-15 09:30:00,260.57,261.11,259.17,259.7,6079.0,259.8038,260.3422,258.4079,258.9364,6079.0
2024-04-15 10:00:00,258.78,258.86,257.06,257.06,1200.0,258.0191,258.0988,256.3041,256.3041,1200.0
2024-04-15 10:30:00,256.81,256.81,255.3,255.66,6953.0,256.0549,256.0549,254.5493,254.9082,6953.0
2024-04-15 11:00:00,255.47,255.78,255.47,255.78,1400.0,254.7188,255.0279,254.7188,255.0279,1400.0
2024-04-15 11:30:00,255.84,256.31,255.77,256.07,3747.0,255.0877,255.5563,255.0179,255.317,3747.0
2024-04-15 12:00:00,255.95,255.95,255.3,255.3,1510.0,255.1974,255.1974,254.5493,254.5493,1510.0
2024-04-15 12:30:00,255.26,255.32,254.41,254.72,4110.0,254.5094,254.5692,253.6619,253.971,4110.0
2024-04-15 13:00:00,254.55,254.55,253.08,253.08,3846.0,253.8015,253.8015,252.3358,252.3358,3846.0
2024-04-15 13:30:00,253.26,253.26,252.03,252.92,2298.0,252.5153,252.5153,251.2889,252.1763,2298.0
2024-04-15 14:00:00,252.87,253.02,252.48,252.64,1130.0,252.1264,252.276,251.7376,251.8971,1130.0
2024-04-15 14:30:00,252.75,252.75,252.12,252.62,5002.0,252.0068,252.0068,251.3787,251.8772,5002.0
2024-04-15 15:00:00,252.58,252.58,251.44,251.76,8016.0,251.8373,251.8373,250.7007,251.0197,8016.0
2024-04-15 15:30:00,251.8,252.53,251.56,252.51,28737.0,251.0596,251.7874,250.8203,251.7675,28737.0
2024-04-16 09:30:00,251.35,251.35,249.82,250.5,3541.0,250.7601,250.7601,249.2337,249.9121,3541.0
2024-04-16 10:00:00,251.02,251.4,250.52,250.77,1777.0,250.4309,250.81,249.932,250.1815,1777.0
2024-04-16 10:30:00,250.77,251.73,250.52,251.56,3940.0,250.1815,251.1392,249.932,250.9696,3940.0
2024-04-16 11:00:00,251.55,252.47,251.55,252.13,7964.0,250.9596,251.8775,250.9596,251.5383,7964.0
2024-04-16 11:30:00,251.95,252.53,251.82,251.82,3127.0,251.3587,251.9373,251.229,251.229,3127.0
2024-04-16 12:00:00,251.68,251.94,251.55,251.63,3739.0,251.0893,251.3487,250.9596,251.0394,3739.0
2024-04-16 12:30:00,251.55,251.62,251.37,251.4,1842.0,250.9596,251.0295,250.78,250.81,1842.0
2024-04-16 13:00:00,251.37,251.87,251.03,251.76,3651.0,250.78,251.2789,250.4408,251.1691,3651.0
2024-04-16 13:30:00,251.52,251.52,250.21,250.78,11086.0,250.9297,250.9297,249.6228,250.1914,11086.0
2024-04-16 14:00:00,250.53,251.65,250.05,250.05,4461.0,249.942,251.0594,249.4631,249.4631,4461.0
2024-04-16 14:30:00,250.17,251.63,250.14,251.57,2184.0,249.5829,251.0394,249.5529,250.9796,2184.0
2024-04-16 15:00:00,251.65,252.18,251.23,252.04,7335.0,251.0594,251.5881,250.6404,251.4485,7335.0
2024-04-16 15:30:00,251.93,252.74,251.19,251.71,48062.0,251.3387,252.1468,250.6005,251.1192,48062.0
2024-04-17 09:30:00,254.38,254.38,252.71,253.77,5023.0,253.783,253.783,252.1169,253.1744,5023.0
2024-04-17 10:00:00,253.4,253.41,250.84,251.19,6805.0,252.8053,252.8153,250.2513,250.6005,6805.0
2024-04-17 10:30:00,251.27,251.27,249.38,249.54,7030.0,250.6803,250.6803,248.7947,248.9543,7030.0
2024-04-17 11:00:00,249.87,250.49,249.38,249.38,3901.0,249.2836,249.9021,248.7947,248.7947,3901.0
2024-04-17 11:30:00,249.36,250.1,249.26,250.08,3450.0,248.7748,249.513,248.675,249.4931,3450.0
2024-04-17 12:00:00,250.08,250.08,249.21,249.35,4273.0,249.4931,249.4931,248.6251,248.7648,4273.0
2024-04-17 12:30:00,249.05,249.65,248.67,249.32,4590.0,248.4655,249.0641,248.0864,248.7349,4590.0
2024-04-17 13:00:00,249.76,250.34,249.55,250.29,2554.0,249.1738,249.7525,248.9643,249.7026,2554.0
2024-04-17 13:30:00,250.36,250.66,249.93,250.66,2000.0,249.7724,250.0717,249.3434,250.0717,2000.0
2024-04-17 14:00:00,250.67,250.77,250.06,250.56,3372.0,250.0817,250.1815,249.4731,249.9719,3372.0
2024-04-17 14:30:00,250.36,251.12,249.94,250.25,3994.0,249.7724,250.5306,249.3534,249.6627,3994.0
2024-04-17 15:00:00,250.07,250.07,248.69,248.74,9085.0,249.4831,249.4831,248.1063,248.1562,9085.0
2024-04-17 15:30:00,248.84,249.61,248.49,248.62,28053.0,248.256,249.0242,247.9068,248.0365,28053.0
2024-04-18 09:30:00,250.45,250.45,249.22,249.64,3541.0,249.8622,249.8622,248.6351,249.0541,3541.0
2024-04-18 10:00:00,249.18,250.23,249.09,249.11,2533.0,248.5952,249.6427,248.5054,248.5253,2533.0
2024-04-18 10:30:00,249.62,251.16,249.13,250.36,4455.0,249.0342,250.5705,248.5453,249.7724,4455.0
2024-04-18 11:00:00,250.54,251.01,250.4,250.4,1719.0,249.952,250.4209,249.8123,249.8123,1719.0
2024-04-18 11:30:00,250.41,250.42,249.65,250.15,1467.0,249.8223,249.8323,249.0641,249.5629,1467.0
2024-04-18 12:00:00,250.06,250.38,249.72,250.03,1088.0,249.4731,249.7924,249.1339,249.4432,1088.0
2024-04-18 12:30:00,249.8,249.8,248.76,248.87,4150.0,249.2137,249.2137,248.1762,248.2859,4150.0
2024-04-18 13:00:00,248.72,248.72,247.87,248.61,2500.0,248.1363,248.1363,247.2883,248.0265,2500.0
2024-04-18 13:30:00,248.49,248.49,247.61,247.83,3343.0,247.9068,247.9068,247.0289,247.2484,3343.0
2024-04-18 14:00:00,247.57,247.63,246.8,246.88,4080.0,246.989,247.0488,246.2208,246.3006,4080.0
2024-04-18 14:30:00,246.56,246.56,245.85,246.08,5259.0,245.9813,245.9813,245.273,245.5025,5259.0
2024-04-18 15:00:00,245.84,246.34,245.66,246.09,11170.0,245.263,245.7618,245.0834,245.5124,11170.0
2024-04-18 15:30:00,246.32,247.46,246.26,246.87,31741.0,245.7419,246.8792,245.682,246.2906,31741.0
2024-04-19 09:30:00,247.54,249.14,244.93,246.34,1509.0,246.959,248.5553,244.3552,245.7618,1509.0
2024-04-19 10:00:00,248.84,248.95,247.09,247.4,3678.0,248.256,248.3657,246.5101,246.8194,3678.0
2024-04-19 10:30:00,247.8,248.61,247.34,248.02,5868.0,247.2184,248.0265,246.7595,247.4379,5868.0
2024-04-19 11:00:00,247.63,248.9,247.31,248.9,4153.0,247.0488,248.3158,246.7296,248.3158,4153.0
2024-04-19 11:30:00,248.66,249.04,247.64,247.8,2975.0,248.0764,248.4555,247.0588,247.2184,2975.0
2024-04-19 12:00:00,247.77,248.1,246.21,246.25,4727.0,247.1885,247.5177,245.6322,245.6721,4727.0
2024-04-19 12:30:00,246.41,247.04,246.17,246.65,5388.0,245.8317,246.4602,245.5922,246.0711,5388.0
2024-04-19 13:00:00,246.49,247.63,246.49,247.11,1605.0,245.9115,247.0488,245.9115,246.53,1605.0
2024-04-19 13:30:00,247.16,247.26,246.6,246.61,3555.0,246.5799,246.6797,246.0212,246.0312,3555.0
2024-04-19 14:00:00,246.69,246.81,246.12,246.12,1781.0,246.111,246.2307,245.5424,245.5424,1781.0
2024-04-19 14:30:00,245.97,246.27,245.48,246.27,1200.0,245.3927,245.692,244.9039,245.692,1200.0
2024-04-19 15:00:00,245.79,246.97,245.52,246.84,2714.0,245.2131,246.3904,244.9438,246.2607,2714.0
2024-04-19 15:30:00,246.54,247.2,244.82,247.05,30424.0,245.9614,246.6198,244.2454,246.4702,30424.0
2024-04-22 09:30:00,248.54,248.81,247.1,248.81,3170.0,247.9567,248.2261,246.5201,248.2261,3170.0
2024-04-22 10:00:00,248.49,249.2,247.85,247.85,5592.0,247.9068,248.6151,247.2683,247.2683,5592.0
2024-04-22 10:30:00,247.71,249.1,247.71,248.62,2661.0,247.1286,248.5154,247.1286,248.0365,2661.0
2024-04-22 11:00:00,248.42,248.67,247.83,248.06,4947.0,247.837,248.0864,247.2484,247.4778,4947.0
2024-04-22 11:30:00,248.25,248.25,247.51,248.15,2531.0,247.6674,247.6674,246.9291,247.5676,2531.0
2024-04-22 12:00:00,248.3,249.81,248.3,249.32,3084.0,247.7172,249.2237,247.7172,248.7349,3084.0
2024-04-22 12:30:00,249.06,249.98,249.06,249.9,2100.0,248.4755,249.3933,248.4755,249.3135,2100.0
2024-04-22 13:00:00,249.89,250.61,249.53,250.57,6684.0,249.3035,250.0218,248.9444,249.9819,6684.0
2024-04-22 13:30:00,250.56,251.49,250.19,251.42,5677.0,249.9719,250.8998,249.6028,250.8299,5677.0
2024-04-22 14:00:00,251.66,251.81,251.45,251.81,1734.0,251.0694,251.219,250.8599,251.219,1734.0
2024-04-22 14:30:00,252.05,252.27,251.5,251.93,1900.0,251.4584,251.6779,250.9097,251.3387,1900.0
2024-04-22 15:00:00,251.89,251.89,251.03,251.3,2078.0,251.2988,251.2988,250.4408,250.7102,2078.0
2024-04-22 15:30:00,251.31,251.31,249.4,249.6,11701.0,250.7202,250.7202,248.8147,249.0142,11701.0
2024-04-23 09:30:00,251.25,251.89,251.25,251.43,1854.0,250.6603,251.2988,250.6603,250.8399,1854.0
2024-04-23 10:00:00,252.24,253.55,252.24,253.55,2074.0,251.648,252.9549,251.648,252.9549,2074.0
2024-04-23 10:30:00,253.9,253.95,253.31,253.55,1782.0,253.3041,253.354,252.7155,252.9549,1782.0
2024-04-23 11:00:00,253.45,254.66,253.29,254.66,1981.0,252.8552,254.0623,252.6955,254.0623,1981.0
2024-04-23 11:30:00,254.81,255.05,254.47,254.54,3000.0,254.212,254.4514,253.8728,253.9426,3000.0
2024-04-23 12:00:00,254.4,254.59,253.76,253.76,2391.0,253.8029,253.9925,253.1644,253.1644,2391.0
2024-04-23 12:30:00,253.61,254.29,253.6,254.05,1517.0,253.0148,253.6932,253.0048,253.4538,1517.0
2024-04-23 13:00:00,254.33,255.46,254.33,254.95,2983.0,253.7331,254.8604,253.7331,254.3516,2983.0
2024-04-23 13:30:00,255.19,255.61,255.19,255.59,1151.0,254.5911,255.0101,254.5911,254.9901,1151.0
2024-04-23 14:00:00,255.42,255.44,255.05,255.44,1881.0,254.8205,254.8405,254.4514,254.8405,1881.0
2024-04-23 14:30:00,255.6,255.6,254.62,254.98,4164.0,255.0001,255.0001,254.0224,254.3816,4164.0
2024-04-23 15:00:00,255.03,255.09,254.55,254.71,4238.0,254.4315,254.4913,253.9526,254.1122,4238.0
2024-04-23 15:30:00,254.62,255.32,254.61,255.2,18416.0,254.0224,254.7208,254.0124,254.6011,18416.0
2024-04-24 09:30:00,255.43,256.55,255.43,255.54,3391.0,254.8305,255.9479,254.8305,254.9403,3391.0
2024-04-24 10:00:00,256.06,256.6,254.34,254.34,8597.0,255.459,255.9978,253.7431,253.7431,8597.0
2024-04-24 10:30:00,254.34,254.65,252.85,253.4,3046.0,253.7431,254.0523,252.2566,252.8053,3046.0
2024-04-24 11:00:00,253.09,253.38,252.61,252.63,2559.0,252.496,252.7853,252.0171,252.0371,2559.0
2024-04-24 11:30:00,253.2,253.39,251.96,252.08,3136.0,252.6057,252.7953,251.3687,251.4884,3136.0
2024-04-24 12:00:00,251.67,252.04,251.14,252.04,3618.0,251.0793,251.4485,250.5506,251.4485,3618.0
2024-04-24 12:30:00,251.73,251.73,250.64,251.66,3293.0,251.1392,251.1392,250.0518,251.0694,3293.0
2024-04-24 13:00:00,252.01,252.01,251.3,251.96,3833.0,251.4185,251.4185,250.7102,251.3687,3833.0
2024-04-24 13:30:00,252.21,252.93,252.21,252.59,1900.0,251.6181,252.3364,251.6181,251.9972,1900.0
2024-04-24 14:00:00,252.34,252.53,251.89,252.3,3303.0,251.7478,251.9373,251.2988,251.7079,3303.0
2024-04-24 14:30:00,251.88,252.42,251.59,252.11,2046.0,251.2888,251.8276,250.9995,251.5183,2046.0
2024-04-24 15:00:00,252.01,253.4,252.01,252.66,3536.0,251.4185,252.8053,251.4185,252.067,3536.0
2024-04-24 15:30:00,252.54,254.24,252.17,253.02,14857.0,251.9473,253.6433,251.5782,252.4262,14857.0
2024-04-25 09:30:00,250.28,253.29,249.0,249.33,13691.0,249.6926,252.6955,248.4156,248.7448,13691.0
2024-04-25 10:00:00,249.62,250.92,248.01,249.94,15000.0,249.0342,250.3311,247.4279,249.3534,15000.0
2024-04-25 10:30:00,249.63,249.96,248.02,249.22,12640.0,249.0441,249.3734,247.4379,248.6351,12640.0
2024-04-25 11:00:00,249.36,249.68,248.77,249.68,6521.0,248.7748,249.094,248.1861,249.094,6521.0
2024-04-25 11:30:00,249.4,250.57,249.4,250.57,5265.0,248.8147,249.9819,248.8147,249.9819,5265.0
2024-04-25 12:00:00,250.92,251.2,250.32,251.18,6887.0,250.3311,250.6104,249.7325,250.5905,6887.0
2024-04-25 12:30:00,250.97,251.04,250.53,251.04,3622.0,250.381,250.4508,249.942,250.4508,3622.0
2024-04-25 13:00:00,251.38,251.38,250.82,250.88,2128.0,250.79,250.79,250.2313,250.2912,2128.0
2024-04-25 13:30:00,250.93,252.07,250.91,251.7,3765.0,250.3411,251.4784,250.3211,251.1093,3765.0
2024-04-25 14:00:00,251.67,252.41,251.67,251.83,4547.0,251.0793,251.8176,251.0793,251.239,4547.0
2024-04-25 14:30:00,251.6,251.9,251.01,251.51,4643.0,251.0095,251.3088,250.4209,250.9197,4643.0
2024-04-25 15:00:00,251.45,253.21,251.37,253.01,5784.0,250.8599,252.6157,250.78,252.4162,5784.0
2024-04-25 15:30:00,253.23,253.23,250.97,251.72,24722.0,252.6357,252.6357,250.381,251.1292,24722.0
2024-04-26 09:30:00,251.0,252.17,251.0,251.56,3051.0,250.4109,251.5782,250.4109,250.9696,3051.0
2024-04-26 10:00:00,253.7,254.27,252.89,253.0,3904.0,253.1046,253.6732,252.2965,252.4062,3904.0
2024-04-26 10:30:00,253.04,253.86,252.85,253.18,5683.0,252.4461,253.2642,252.2566,252.5858,5683.0
2024-04-26 11:00:00,252.87,253.8,251.3,251.74,5495.0,252.2765,253.2043,250.7102,251.1492,5495.0
2024-04-26 11:30:00,251.8,252.12,251.75,252.02,2905.0,251.209,251.5283,251.1592,251.4285,2905.0
2024-04-26 12:00:00,252.3,252.3,251.8,252.24,982.0,251.7079,251.7079,251.209,251.648,982.0
2024-04-26 12:30:00,252.41,252.52,251.9,252.43,2502.0,251.8176,251.9273,251.3088,251.8376,2502.0
2024-04-26 13:00:00,252.53,253.17,252.51,252.52,4518.0,251.9373,252.5758,251.9174,251.9273,4518.0
2024-04-26 13:30:00,252.3,252.56,251.81,252.28,2642.0,251.7079,251.9673,251.219,251.6879,2642.0
2024-04-26 14:00:00,252.29,252.51,251.81,251.82,1873.0,251.6979,251.9174,251.219,251.229,1873.0
2024-04-26 14:30:00,251.4,251.92,251.4,251.6,1498.0,250.81,251.3288,250.81,251.0095,1498.0
2024-04-26 15:00:00,251.54,251.54,251.0,251.29,6182.0,250.9496,250.9496,250.4109,250.7002,6182.0
2024-04-26 15:30:00,251.27,252.46,250.97,251.87,20042.0,250.6803,251.8675,250.381,251.2789,20042.0
2024-04-29 09:30:00,253.77,255.09,252.2,253.48,4468.0,253.1744,254.4913,251.6081,252.8851,4468.0
2024-04-29 10:00:00,253.51,254.1,253.5,254.09,757.0,252.915,253.5036,252.905,253.4937,757.0
2024-04-29 10:30:00,254.37,254.67,253.77,254.67,1330.0,253.773,254.0723,253.1744,254.0723,1330.0
2024-04-29 11:00:00,254.21,254.53,254.12,254.36,2509.0,253.6134,253.9326,253.5236,253.763,2509.0
2024-04-29 11:30:00,254.57,254.87,254.04,254.37,2690.0,253.9725,254.2718,253.4438,253.773,2690.0
2024-04-29 12:00:00,254.19,254.87,253.97,254.74,7648.0,253.5934,254.2718,253.3739,254.1421,7648.0
2024-04-29 12:30:00,254.88,256.15,254.87,255.37,7083.0,254.2818,255.5488,254.2718,254.7707,7083.0
2024-04-29 13:00:00,255.28,256.16,255.27,255.85,3902.0,254.6809,255.5588,254.6709,255.2495,3902.0
2024-04-29 13:30:00,255.75,256.13,254.81,254.82,4880.0,255.1498,255.5289,254.212,254.2219,4880.0
2024-04-29 14:00:00,254.85,254.97,254.42,254.56,3356.0,254.2519,254.3716,253.8229,253.9626,3356.0
2024-04-29 14:30:00,254.51,254.67,254.51,254.52,1771.0,253.9127,254.0723,253.9127,253.9227,1771.0
2024-04-29 15:00:00,254.32,254.32,253.11,254.03,9675.0,253.7231,253.7231,252.516,253.4338,9675.0
2024-04-29 15:30:00,254.03,254.55,253.37,254.0,32475.0,253.4338,253.9526,252.7753,253.4039,32475.0
2024-04-30 09:30:00,252.81,254.83,252.81,254.41,2294.0,252.2167,254.2319,252.2167,253.8129,2294.0
2024-04-30 10:00:00,254.02,254.8,253.46,253.7,2550.0,253.4238,254.202,252.8651,253.1046,2550.0
2024-04-30 10:30:00,253.27,253.88,252.64,253.2,5327.0,252.6756,253.2842,252.0471,252.6057,5327.0
2024-04-30 11:00:00,253.3,253.65,250.24,250.66,10491.0,252.7055,253.0547,249.6527,250.0717,10491.0
2024-04-30 11:30:00,250.3,250.39,249.32,249.8,5305.0,249.7126,249.8023,248.7349,249.2137,5305.0
2024-04-30 12:00:00,249.69,250.71,249.69,250.55,3600.0,249.104,250.1216,249.104,249.962,3600.0
2024-04-30 12:30:00,250.1,250.5,249.91,250.32,2910.0,249.513,249.9121,249.3235,249.7325,2910.0
2024-04-30 13:00:00,250.23,250.23,249.19,249.6,3939.0,249.6427,249.6427,248.6052,249.0142,3939.0
2024-04-30 13:30:00,249.81,250.1,249.73,249.73,2139.0,249.2237,249.513,249.1439,249.1439,2139.0
2024-04-30 14:00:00,249.71,250.35,249.16,249.22,4718.0,249.1239,249.7624,248.5752,248.6351,4718.0
2024-04-30 14:30:00,249.15,249.48,248.5,248.55,2535.0,248.5653,248.8945,247.9168,247.9667,2535.0
2024-04-30 15:00:00,248.85,249.62,248.69,249.62,7899.0,248.266,249.0342,248.1063,249.0342,7899.0
2024-04-30 15:30:00,249.47,249.88,248.16,248.24,23163.0,248.8845,249.2935,247.5776,247.6574,23163.0
2024-05-01 09:30:00,248.14,248.51,246.35,247.62,3899.0,247.5576,247.9268,245.7718,247.0388,3899.0
2024-05-01 10:00:00,247.73,248.64,247.49,247.97,5172.0,247.1486,248.0565,246.9091,247.388,5172.0
2024-05-01 10:30:00,247.9,248.3,247.41,247.92,6693.0,247.3182,247.7172,246.8293,247.3381,6693.0
2024-05-01 11:00:00,247.87,247.88,246.41,246.66,3499.0,247.2883,247.2982,245.8317,246.0811,3499.0
2024-05-01 11:30:00,246.68,247.56,246.67,246.67,3669.0,246.1011,246.979,246.0911,246.0911,3669.0
2024-05-01 12:00:00,246.79,247.37,246.79,247.13,5199.0,246.2108,246.7894,246.2108,246.55,5199.0
2024-05-01 12:30:00,247.22,247.22,246.39,246.39,4862.0,246.6398,246.6398,245.8117,245.8117,4862.0
2024-05-01 13:00:00,246.75,247.22,246.62,246.79,5696.0,246.1709,246.6398,246.0412,246.2108,5696.0
2024-05-01 13:30:00,246.93,247.5,246.58,246.74,3856.0,246.3505,246.9191,246.0013,246.1609,3856.0
2024-05-01 14:00:00,247.17,247.9,247.08,247.9,3333.0,246.5899,247.3182,246.5001,247.3182,3333.0
2024-05-01 14:30:00,247.68,250.82,245.94,250.82,19421.0,247.0987,250.2313,245.3628,250.2313,19421.0
2024-05-01 15:00:00,250.85,251.13,248.54,249.14,6358.0,250.2613,250.5406,247.9567,248.5553,6358.0
2024-05-01 15:30:00,249.08,249.08,245.66,246.02,34658.0,248.4954,248.4954,245.0834,245.4426,34658.0
2024-05-02 09:30:00,249.72,249.72,246.25,246.59,6282.0,249.1339,249.1339,245.6721,246.0113,6282.0
2024-05-02 10:00:00,246.15,246.15,244.95,245.96,3977.0,245.5723,245.5723,244.3751,245.3827,3977.0
2024-05-02 10:30:00,246.15,247.14,246.14,246.75,4799.0,245.5723,246.56,245.5623,246.1709,4799.0
2024-05-02 11:00:00,246.94,248.41,246.75,248.4,4281.0,246.3604,247.827,246.1709,247.817,4281.0
2024-05-02 11:30:00,248.34,248.92,248.34,248.8,4514.0,247.7572,248.3358,247.7572,248.2161,4514.0
2024-05-02 12:00:00,248.78,249.23,248.41,248.41,3450.0,248.1961,248.6451,247.827,247.827,3450.0
2024-05-02 12:30:00,247.57,248.59,247.57,248.41,3772.0,246.989,248.0066,246.989,247.827,3772.0
2024-05-02 13:00:00,248.85,249.44,248.63,248.64,2300.0,248.266,248.8546,248.0465,248.0565,2300.0
2024-05-02 13:30:00,248.95,249.82,248.49,249.3,4057.0,248.3657,249.2337,247.9068,248.7149,4057.0
2024-05-02 14:00:00,249.28,249.95,249.27,249.95,1505.0,248.6949,249.3634,248.685,249.3634,1505.0
2024-05-02 14:30:00,250.23,250.89,250.18,250.43,4758.0,249.6427,250.3012,249.5928,249.8422,4758.0
2024-05-02 15:00:00,250.75,251.02,250.38,251.01,6709.0,250.1615,250.4309,249.7924,250.4209,6709.0
2024-05-02 15:30:00,250.8,250.86,249.64,250.62,31801.0,250.2114,250.2712,249.0541,250.0318,31801.0
2024-05-03 09:30:00,253.04,254.72,253.04,254.7,1470.0,252.4461,254.1222,252.4461,254.1022,1470.0
2024-05-03 10:00:00,255.24,255.24,252.3,253.53,5297.0,254.641,254.641,251.7079,252.935,5297.0
2024-05-03 10:30:00,253.38,253.38,251.9,251.9,2700.0,252.7853,252.7853,251.3088,251.3088,2700.0
2024-05-03 11:00:00,252.25,252.43,252.03,252.12,1200.0,251.658,251.8376,251.4385,251.5283,1200.0
2024-05-03 11:30:00,252.37,253.1,251.71,253.01,5022.0,251.7777,252.506,251.1192,252.4162,5022.0
2024-05-03 12:00:00,252.55,253.21,252.55,253.1,2086.0,251.9573,252.6157,251.9573,252.506,2086.0
2024-05-03 12:30:00,253.29,253.58,252.85,252.87,2176.0,252.6955,252.9849,252.2566,252.2765,2176.0
2024-05-03 13:00:00,253.15,254.3,253.15,254.25,2500.0,252.5559,253.7032,252.5559,253.6533,2500.0
2024-05-03 13:30:00,253.6,254.5,253.59,254.21,2241.0,253.0048,253.9027,252.9948,253.6134,2241.0
2024-05-03 14:00:00,254.05,254.05,253.05,253.05,5826.0,253.4538,253.4538,252.4561,252.4561,5826.0
2024-05-03 14:30:00,253.05,253.69,252.86,253.52,4800.0,252.4561,253.0946,252.2665,252.925,4800.0
2024-05-03 15:00:00,253.71,254.7,253.71,254.52,10627.0,253.1146,254.1022,253.1146,253.9227,10627.0
2024-05-03 15:30:00,254.23,255.08,254.0,254.46,23761.0,253.6333,254.4813,253.4039,253.8628,23761.0
2024-05-06 09:30:00,257.23,259.5,257.23,259.37,1988.0,256.6263,258.891,256.6263,258.7613,1988.0
2024-05-06 10:00:00,260.2,260.33,259.5,259.65,3144.0,259.5893,259.719,258.891,259.0406,3144.0
2024-05-06 10:30:00,259.87,260.9,259.63,260.9,2922.0,259.2601,260.2877,259.0207,260.2877,2922.0
2024-05-06 11:00:00,260.27,260.45,259.71,259.92,2500.0,259.6592,259.8387,259.1005,259.31,2500.0
2024-05-06 11:30:00,259.98,260.53,259.97,260.09,3828.0,259.3698,259.9185,259.3599,259.4796,3828.0
2024-05-06 12:00:00,259.97,260.14,259.5,259.76,3356.0,259.3599,259.5295,258.891,259.1504,3356.0
2024-05-06 12:30:00,259.99,259.99,258.86,258.91,2433.0,259.3798,259.3798,258.2525,258.3023,2433.0
2024-05-06 13:00:00,259.79,259.79,259.05,259.28,2118.0,259.1803,259.1803,258.442,258.6715,2118.0
2024-05-06 13:30:00,259.31,259.51,258.93,259.37,1191.0,258.7014,258.9009,258.3223,258.7613,1191.0
2024-05-06 14:00:00,259.31,259.81,259.17,259.19,3755.0,258.7014,259.2002,258.5617,258.5817,3755.0
2024-05-06 14:30:00,259.33,259.97,259.25,259.25,1815.0,258.7214,259.3599,258.6415,258.6415,1815.0
2024-05-06 15:00:00,259.23,259.64,258.48,258.66,2457.0,258.6216,259.0306,257.8734,258.0529,2457.0
2024-05-06 15:30:00,258.63,259.38,257.97,259.37,31754.0,258.023,258.7712,257.3646,258.7613,31754.0
2024-05-07 09:30:00,259.21,261.18,259.21,259.99,5019.0,258.6016,260.567,258.6016,259.3798,5019.0
2024-05-07 10:00:00,260.0,261.2,259.39,261.12,7456.0,259.3898,260.587,258.7812,260.5072,7456.0
2024-05-07 10:30:00,260.85,261.07,260.42,260.57,4405.0,260.2378,260.4573,259.8088,259.9585,4405.0
2024-05-07 11:00:00,260.71,261.86,260.69,261.75,4487.0,260.0981,261.2454,260.0782,261.1357,4487.0
2024-05-07 11:30:00,261.28,262.33,261.28,262.13,3422.0,260.6668,261.7143,260.6668,261.5148,3422.0
2024-05-07 12:00:00,261.9,262.34,261.5,261.83,5347.0,261.2853,261.7243,260.8863,261.2155,5347.0
2024-05-07 12:30:00,261.89,261.98,261.52,261.86,5279.0,261.2754,261.3651,260.9062,261.2454,5279.0
2024-05-07 13:00:00,261.89,262.17,260.95,261.15,3877.0,261.2754,261.5547,260.3376,260.5371,3877.0
2024-05-07 13:30:00,261.24,261.24,259.94,260.2,2219.0,260.6269,260.6269,259.3299,259.5893,2219.0
2024-05-07 14:00:00,260.22,261.07,260.21,261.05,2646.0,259.6093,260.4573,259.5993,260.4373,2646.0
2024-05-07 14:30:00,260.89,261.04,260.49,260.59,3576.0,260.2777,260.4273,259.8786,259.9784,3576.0
2024-05-07 15:00:00,260.46,261.51,260.46,261.51,6885.0,259.8487,260.8962,259.8487,260.8962,6885.0
2024-05-07 15:30:00,261.61,262.22,260.23,260.73,35873.0,260.996,261.6046,259.6192,260.1181,35873.0
2024-05-08 09:30:00,261.21,263.78,260.3,262.54,7090.0,260.5969,263.1609,259.6891,261.9238,7090.0
2024-05-08 10:00:00,262.26,263.84,262.24,263.84,2420.0,261.6445,263.2208,261.6245,263.2208,2420.0
2024-05-08 10:30:00,263.49,263.77,263.01,263.22,1956.0,262.8716,263.1509,262.3927,262.6022,1956.0
2024-05-08 11:00:00,263.17,263.35,262.93,263.31,1567.0,262.5523,262.7319,262.3129,262.692,1567.0
2024-05-08 11:30:00,263.26,263.61,263.26,263.28,1467.0,262.6421,262.9913,262.6421,262.6621,1467.0
2024-05-08 12:00:00,263.18,263.34,262.26,262.26,1505.0,262.5623,262.722,261.6445,261.6445,1505.0
2024-05-08 12:30:00,262.22,262.69,261.82,262.38,2753.0,261.6046,262.0735,261.2055,261.7642,2753.0
2024-05-08 13:00:00,262.37,263.75,262.37,263.44,4216.0,261.7542,263.131,261.7542,262.8217,4216.0
2024-05-08 13:30:00,263.79,264.64,263.46,264.44,9143.0,263.1709,264.0189,262.8417,263.8194,9143.0
2024-05-08 14:00:00,264.6,264.88,264.52,264.68,3220.0,263.979,264.2583,263.8992,264.0588,3220.0
2024-05-08 14:30:00,264.68,264.86,262.35,262.62,9152.0,264.0588,264.2384,261.7343,262.0036,9152.0
2024-05-08 15:00:00,262.62,262.76,261.21,262.3,9805.0,262.0036,262.1433,260.5969,261.6844,9805.0
2024-05-08 15:30:00,262.49,262.73,261.89,262.55,13803.0,261.8739,262.1134,261.2754,261.9338,13803.0
2024-05-09 09:30:00,262.17,262.17,260.02,261.88,1088.0,261.5547,261.5547,259.4097,261.2654,1088.0
2024-05-09 10:00:00,264.16,264.16,261.98,262.02,4615.0,263.54,263.54,261.3651,261.405,4615.0
2024-05-09 10:30:00,261.73,263.16,261.57,263.16,2466.0,261.1157,262.5424,260.9561,262.5424,2466.0
2024-05-09 11:00:00,263.37,263.51,263.15,263.4,700.0,262.7519,262.8916,262.5324,262.7818,700.0
2024-05-09 11:30:00,263.18,263.18,262.23,262.23,1566.0,262.5623,262.5623,261.6146,261.6146,1566.0
2024-05-09 12:00:00,262.28,263.45,262.28,263.32,2652.0,261.6644,262.8317,261.6644,262.702,2652.0
2024-05-09 12:30:00,262.75,263.87,262.75,263.61,2208.0,262.1333,263.2507,262.1333,262.9913,2208.0
2024-05-09 13:00:00,263.35,263.78,262.88,263.35,2160.0,262.7319,263.1609,262.263,262.7319,2160.0
2024-05-09 13:30:00,263.39,264.32,263.39,264.25,5060.0,262.7718,263.6997,262.7718,263.6298,5060.0
2024-05-09 14:00:00,264.32,264.32,263.88,264.16,2033.0,263.6997,263.6997,263.2607,263.54,2033.0
2024-05-09 14:30:00,264.49,264.78,264.18,264.45,2574.0,263.8693,264.1586,263.56,263.8293,2574.0
2024-05-09 15:00:00,264.46,265.4,264.27,265.1,3541.0,263.8393,264.7771,263.6498,264.4778,3541.0
2024-05-09 15:30:00,265.15,266.23,264.47,266.14,16159.0,264.5277,265.6052,263.8493,265.5154,16159.0
2024-05-10 09:30:00,267.02,267.5,266.36,266.36,3860.0,266.3933,266.8722,265.7349,265.7349,3860.0
2024-05-10 10:00:00,266.07,266.07,264.22,265.19,1679.0,265.4455,265.4455,263.5999,264.5676,1679.0
2024-05-10 10:30:00,264.28,264.6,264.28,264.36,600.0,263.6597,263.979,263.6597,263.7396,600.0
2024-05-10 11:00:00,264.8,265.22,264.32,264.58,5698.0,264.1785,264.5975,263.6997,263.959,5698.0
2024-05-10 11:30:00,264.4,264.87,264.4,264.61,1000.0,263.7795,264.2484,263.7795,263.989,1000.0
2024-05-10 12:00:00,264.93,264.97,264.59,264.88,1005.0,264.3082,264.3481,263.969,264.2583,1005.0
2024-05-10 12:30:00,264.45,264.45,264.14,264.14,410.0,263.8293,263.8293,263.5201,263.5201,410.0
2024-05-10 13:00:00,264.13,264.13,263.81,264.06,1637.0,263.5101,263.5101,263.1908,263.4403,1637.0
2024-05-10 13:30:00,263.79,264.06,263.71,264.06,2192.0,263.1709,263.4403,263.0911,263.4403,2192.0
2024-05-10 14:00:00,264.32,264.33,264.22,264.31,600.0,263.6997,263.7096,263.5999,263.6897,600.0
2024-05-10 14:30:00,264.05,264.22,263.92,263.96,1000.0,263.4303,263.5999,263.3006,263.3405,1000.0
2024-05-10 15:00:00,263.76,264.62,263.55,264.53,2235.0,263.141,263.9989,262.9315,263.9092,2235.0
2024-05-10 15:30:00,264.35,265.24,264.03,264.74,8827.0,263.7296,264.6175,263.4103,264.1187,8827.0
2024-05-13 09:30:00,265.38,266.38,264.8,265.26,2404.0,264.7572,265.7548,264.1785,264.6374,2404.0
2024-05-13 10:00:00,265.29,267.06,265.29,265.65,2598.0,264.6674,266.4332,264.6674,265.0265,2598.0
2024-05-13 10:30:00,265.65,265.65,264.78,264.78,700.0,265.0265,265.0265,264.1586,264.1586,700.0
2024-05-13 11:00:00,265.04,265.48,264.54,264.58,2659.0,264.418,264.8569,263.9191,263.959,2659.0
2024-05-13 11:30:00,264.12,264.2,263.93,264.12,3241.0,263.5001,263.5799,263.3106,263.5001,3241.0
2024-05-13 12:00:00,263.95,263.95,263.21,263.38,2619.0,263.3305,263.3305,262.5923,262.7619,2619.0
2024-05-13 12:30:00,263.18,263.18,263.0,263.14,641.0,262.5623,262.5623,262.3827,262.5224,641.0
2024-05-13 13:00:00,263.27,263.27,262.73,262.79,1522.0,262.6521,262.6521,262.1134,262.1732,1522.0
2024-05-13 13:30:00,262.43,262.86,262.43,262.85,1517.0,261.8141,262.2431,261.8141,262.2331,1517.0
2024-05-13 14:00:00,262.63,262.67,262.26,262.55,1383.0,262.0136,262.0535,261.6445,261.9338,1383.0
2024-05-13 14:30:00,262.55,262.63,262.32,262.51,2222.0,261.9338,262.0136,261.7043,261.8939,2222.0
2024-05-13 15:00:00,262.54,262.6,261.96,261.96,1980.0,261.9238,261.9837,261.3452,261.3452,1980.0
2024-05-13 15:30:00,262.01,262.73,261.33,261.79,11757.0,261.3951,262.1134,260.7167,261.1756,11757.0
2024-05-14 09:30:00,261.0,262.66,261.0,261.15,5152.0,260.3874,262.0435,260.3874,260.5371,5152.0
2024-05-14 10:00:00,262.26,263.44,262.26,262.62,3405.0,261.6445,262.8217,261.6445,262.0036,3405.0
2024-05-14 10:30:00,262.61,262.61,261.49,262.22,2209.0,261.9937,261.9937,260.8763,261.6046,2209.0
2024-05-14 11:00:00,262.18,262.18,261.33,261.33,1292.0,261.5647,261.5647,260.7167,260.7167,1292.0
2024-05-14 11:30:00,261.5,262.8,261.5,262.37,1592.0,260.8863,262.1832,260.8863,261.7542,1592.0
2024-05-14 12:00:00,262.3,262.8,261.85,261.85,2550.0,261.6844,262.1832,261.2354,261.2354,2550.0
2024-05-14 12:30:00,262.21,262.25,261.29,261.3,2256.0,261.5946,261.6345,260.6768,260.6867,2256.0
2024-05-14 13:00:00,261.18,262.1,260.93,262.1,2713.0,260.567,261.4849,260.3176,261.4849,2713.0
2024-05-14 13:30:00,262.19,262.51,261.66,261.66,2764.0,261.5746,261.8939,261.0459,261.0459,2764.0
2024-05-14 14:00:00,261.5,261.74,261.18,261.54,1690.0,260.8863,261.1257,260.567,260.9262,1690.0
2024-05-14 14:30:00,261.2,261.62,260.83,261.08,2206.0,260.587,261.006,260.2178,260.4673,2206.0
2024-05-14 15:00:00,261.16,261.86,260.79,261.86,3305.0,260.5471,261.2454,260.1779,261.2454,3305.0
2024-05-14 15:30:00,262.05,262.58,261.48,262.57,15505.0,261.435,261.9637,260.8663,261.9538,15505.0
2024-05-15 09:30:00,265.22,265.22,256.26,257.15,18368.0,264.5975,264.5975,255.6586,256.5465,18368.0
2024-05-15 10:00:00,257.15,262.54,254.78,262.5,16310.0,256.5465,261.9238,254.182,261.8839,16310.0
2024-05-15 10:30:00,262.72,263.36,262.69,262.69,901.0,262.1034,262.7419,262.0735,262.0735,901.0
2024-05-15 11:00:00,262.86,264.07,262.79,263.95,2226.0,262.2431,263.4502,262.1732,263.3305,2226.0
2024-05-15 11:30:00,264.25,264.57,263.97,263.98,1695.0,263.6298,263.9491,263.3505,263.3604,1695.0
2024-05-15 12:00:00,263.45,265.61,263.45,265.61,2386.0,262.8317,264.9866,262.8317,264.9866,2386.0
2024-05-15 12:30:00,265.74,266.39,265.44,266.27,5256.0,265.1163,265.7648,264.817,265.6451,5256.0
2024-05-15 13:00:00,265.87,266.56,265.7,266.15,2964.0,265.246,265.9344,265.0764,265.5254,2964.0
2024-05-15 13:30:00,266.45,266.7,266.13,266.37,1850.0,265.8247,266.0741,265.5054,265.7448,1850.0
2024-05-15 14:00:00,266.38,267.33,266.38,266.97,1200.0,265.7548,266.7026,265.7548,266.3434,1200.0
2024-05-15 14:30:00,266.86,266.86,265.53,265.54,6932.0,266.2337,266.2337,264.9068,264.9168,6932.0
2024-05-15 15:00:00,265.68,266.42,265.68,266.22,2489.0,265.0565,265.7947,265.0565,265.5952,2489.0
2024-05-15 15:30:00,266.11,266.52,265.68,266.34,31939.0,265.4854,265.8945,265.0565,265.7149,31939.0
2024-05-16 09:30:00,266.19,267.0,265.22,265.66,3681.0,265.5653,266.3734,264.5975,265.0365,3681.0
2024-05-16 10:00:00,265.66,267.47,265.21,266.47,5663.0,265.0365,266.8423,264.5876,265.8446,5663.0
2024-05-16 10:30:00,265.99,267.05,265.89,266.64,2400.0,265.3657,266.4232,265.266,266.0142,2400.0
2024-05-16 11:00:00,266.54,266.54,265.53,265.85,3647.0,265.9144,265.9144,264.9068,265.2261,3647.0
2024-05-16 11:30:00,265.74,266.05,265.71,265.73,1200.0,265.1163,265.4256,265.0864,265.1063,1200.0
2024-05-16 12:00:00,265.74,266.17,265.46,266.12,4926.0,265.1163,265.5453,264.837,265.4954,4926.0
2024-05-16 12:30:00,266.18,266.18,265.89,265.91,4519.0,265.5553,265.5553,265.266,265.2859,4519.0
2024-05-16 13:00:00,265.89,266.09,265.15,265.19,9874.0,265.266,265.4655,264.5277,264.5676,9874.0
2024-05-16 13:30:00,265.18,265.43,264.79,264.9,2205.0,264.5576,264.807,264.1685,264.2783,2205.0
2024-05-16 14:00:00,265.18,265.56,265.05,265.45,5480.0,264.5576,264.9367,264.4279,264.827,5480.0
2024-05-16 14:30:00,265.38,266.03,265.37,265.52,2328.0,264.7572,265.4056,264.7472,264.8968,2328.0
2024-05-16 15:00:00,265.66,266.28,265.65,265.96,11361.0,265.0365,265.6551,265.0265,265.3358,11361.0
2024-05-16 15:30:00,265.97,265.97,263.38,263.72,32164.0,265.3458,265.3458,262.7619,263.1011,32164.0
2024-05-17 09:30:00,264.3,265.53,263.08,263.89,2571.0,263.6797,264.9068,262.4626,263.2707,2571.0
2024-05-17 10:00:00,262.86,262.87,260.61,261.54,3432.0,262.2431,262.2531,259.9984,260.9262,3432.0
2024-05-17 10:30:00,260.97,261.75,258.66,258.66,3253.0,260.3575,261.1357,258.0529,258.0529,3253.0
2024-05-17 11:00:00,258.69,258.69,256.52,256.52,5450.0,258.0829,258.0829,255.918,255.918,5450.0
2024-05-17 11:30:00,256.95,257.27,256.08,256.98,11784.0,256.3469,256.6662,255.479,256.3769,11784.0
2024-05-17 12:00:00,257.25,257.81,255.6,255.63,2127.0,256.6462,257.2049,255.0001,255.03,2127.0
2024-05-17 12:30:00,255.51,256.37,255.49,255.52,3203.0,254.9103,255.7683,254.8904,254.9203,3203.0
2024-05-17 13:00:00,255.36,255.74,254.92,255.34,5173.0,254.7607,255.1398,254.3217,254.7407,5173.0
2024-05-17 13:30:00,255.36,255.85,255.19,255.33,7751.0,254.7607,255.2495,254.5911,254.7307,7751.0
2024-05-17 14:00:00,255.45,256.25,255.34,255.55,10653.0,254.8505,255.6486,254.7407,254.9502,10653.0
2024-05-17 14:30:00,255.57,256.7,255.2,256.7,6286.0,254.9702,256.0975,254.6011,256.0975,6286.0
2024-05-17 15:00:00,256.93,257.6,256.89,257.22,5090.0,256.327,256.9954,256.2871,256.6163,5090.0
2024-05-17 15:30:00,257.38,259.58,257.38,259.57,34097.0,256.7759,258.9708,256.7759,258.9608,34097.0
2024-05-20 09:30:00,260.41,261.88,258.47,259.61,4109.0,259.7988,261.2654,257.8634,259.0007,4109.0
2024-05-20 10:00:00,260.09,261.41,259.76,260.41,2731.0,259.4796,260.7965,259.1504,259.7988,2731.0
2024-05-20 10:30:00,260.47,260.85,260.23,260.66,5311.0,259.8587,260.2378,259.6192,260.0482,5311.0
2024-05-20 11:00:00,261.32,261.7,260.95,261.7,2472.0,260.7067,261.0858,260.3376,261.0858,2472.0
2024-05-20 11:30:00,261.47,262.36,261.47,261.58,800.0,260.8563,261.7443,260.8563,260.9661,800.0
2024-05-20 12:00:00,261.93,263.0,261.93,263.0,918.0,261.3153,262.3827,261.3153,262.3827,918.0
2024-05-20 12:30:00,262.73,262.84,261.59,261.83,2460.0,262.1134,262.2231,260.9761,261.2155,2460.0
2024-05-20 13:00:00,261.81,261.87,260.89,260.9,4738.0,261.1955,261.2554,260.2777,260.2877,4738.0
2024-05-20 13:30:00,261.05,263.15,261.04,263.05,8500.0,260.4373,262.5324,260.4273,262.4326,8500.0
2024-05-20 14:00:00,263.37,263.46,262.15,263.39,3707.0,262.7519,262.8417,261.5347,262.7718,3707.0
2024-05-20 14:30:00,262.93,264.01,262.3,262.63,9735.0,262.3129,263.3904,261.6844,262.0136,9735.0
2024-05-20 15:00:00,262.78,263.51,262.31,263.28,4525.0,262.1633,262.8916,261.6944,262.6621,4525.0
2024-05-20 15:30:00,263.22,263.35,261.85,261.88,17408.0,262.6022,262.7319,261.2354,261.2654,17408.0
2024-05-21 09:30:00,261.0,262.73,261.0,262.73,2099.0,260.3874,262.1134,260.3874,262.1134,2099.0
2024-05-21 10:00:00,261.83,262.38,261.15,262.01,3312.0,261.2155,261.7642,260.5371,261.3951,3312.0
2024-05-21 10:30:00,261.7,263.55,261.7,263.07,600.0,261.0858,262.9315,261.0858,262.4526,600.0
2024-05-21 11:00:00,262.71,263.67,262.42,263.4,2544.0,262.0934,263.0512,261.8041,262.7818,2544.0
2024-05-21 11:30:00,263.78,263.78,263.06,263.06,602.0,263.1609,263.1609,262.4426,262.4426,602.0
2024-05-21 12:00:00,262.91,263.31,262.77,263.31,911.0,262.293,262.692,262.1533,262.692,911.0
2024-05-21 12:30:00,262.99,263.28,262.78,262.78,500.0,262.3728,262.6621,262.1633,262.1633,500.0
2024-05-21 13:00:00,263.32,263.32,262.74,262.74,694.0,262.702,262.702,262.1234,262.1234,694.0
2024-05-21 13:30:00,262.94,262.94,262.17,262.83,2660.0,262.3229,262.3229,261.5547,262.2131,2660.0
2024-05-21 14:00:00,262.85,263.49,262.85,263.45,300.0,262.2331,262.8716,262.2331,262.8317,300.0
2024-05-21 14:30:00,263.52,263.56,262.87,263.12,1579.0,262.9015,262.9414,262.2531,262.5025,1579.0
2024-05-21 15:00:00,262.64,263.96,262.47,263.48,2959.0,262.0236,263.3405,261.854,262.8616,2959.0
2024-05-21 15:30:00,263.67,265.23,263.27,264.99,13587.0,263.0512,264.6075,262.6521,264.3681,13587.0
2024-05-22 09:30:00,264.01,265.46,264.01,264.72,2114.0,263.3904,264.837,263.3904,264.0987,2114.0
2024-05-22 10:00:00,264.26,264.75,263.78,264.69,2712.0,263.6398,264.1286,263.1609,264.0688,2712.0
2024-05-22 10:30:00,264.69,264.69,263.24,263.55,900.0,264.0688,264.0688,262.6222,262.9315,900.0
2024-05-22 11:00:00,263.63,264.92,262.57,262.57,901.0,263.0113,264.2982,261.9538,261.9538,901.0
2024-05-22 11:30:00,263.15,263.4,262.7,262.76,2200.0,262.5324,262.7818,262.0835,262.1433,2200.0
2024-05-22 12:00:00,263.13,263.49,262.86,263.41,1380.0,262.5124,262.8716,262.2431,262.7918,1380.0
2024-05-22 12:30:00,263.53,263.53,262.61,262.96,1263.0,262.9115,262.9115,261.9937,262.3428,1263.0
2024-05-22 13:00:00,262.67,262.87,262.21,262.21,1787.0,262.0535,262.2531,261.5946,261.5946,1787.0
2024-05-22 13:30:00,262.43,264.07,262.43,264.02,8230.0,261.8141,263.4502,261.8141,263.4004,8230.0
2024-05-22 14:00:00,264.05,264.05,261.82,261.82,4555.0,263.4303,263.4303,261.2055,261.2055,4555.0
2024-05-22 14:30:00,261.68,261.89,261.32,261.89,1573.0,261.0658,261.2754,260.7067,261.2754,1573.0
2024-05-22 15:00:00,262.18,262.64,261.14,262.58,3981.0,261.5647,262.0236,260.5271,261.9637,3981.0
2024-05-22 15:30:00,262.49,263.47,262.08,263.22,13947.0,261.8739,262.8516,261.4649,262.6022,13947.0
2024-05-23 09:30:00,265.61,266.0,262.4,262.4,3061.0,264.9866,265.3757,261.7842,261.7842,3061.0
2024-05-23 10:00:00,262.07,262.77,262.02,262.71,2045.0,261.4549,262.1533,261.405,262.0934,2045.0
2024-05-23 10:30:00,262.61,264.3,262.61,263.71,4370.0,261.9937,263.6797,261.9937,263.0911,4370.0
2024-05-23 11:00:00,264.13,265.59,264.13,264.96,2979.0,263.5101,264.9667,263.5101,264.3381,2979.0
2024-05-23 11:30:00,265.13,266.23,264.96,265.94,3029.0,264.5077,265.6052,264.3381,265.3158,3029.0
2024-05-23 12:00:00,266.19,266.34,265.18,265.38,6824.0,265.5653,265.7149,264.5576,264.7572,6824.0
2024-05-23 12:30:00,265.36,265.74,264.77,265.72,4843.0,264.7372,265.1163,264.1486,265.0964,4843.0
2024-05-23 13:00:00,265.81,265.91,265.56,265.82,4519.0,265.1862,265.2859,264.9367,265.1961,4519.0
2024-05-23 13:30:00,265.65,265.85,264.41,264.41,5536.0,265.0265,265.2261,263.7894,263.7894,5536.0
2024-05-23 14:00:00,263.96,264.97,263.95,264.5,6016.0,263.3405,264.3481,263.3305,263.8792,6016.0
2024-05-23 14:30:00,264.29,264.85,264.15,264.73,13177.0,263.6697,264.2284,263.53,264.1087,13177.0
2024-05-23 15:00:00,264.69,265.05,262.81,262.81,10001.0,264.0688,264.4279,262.1932,262.1932,10001.0
2024-05-23 15:30:00,262.65,263.08,261.3,263.04,34536.0,262.0336,262.4626,260.6867,262.4227,34536.0
2024-05-24 09:30:00,264.72,264.72,263.66,264.19,3277.0,264.0987,264.0987,263.0412,263.57,3277.0
2024-05-24 10:00:00,264.36,265.61,263.94,265.08,9008.0,263.7396,264.9866,263.3205,264.4579,9008.0
2024-05-24 10:30:00,264.59,264.81,263.4,264.13,6877.0,263.969,264.1885,262.7818,263.5101,6877.0
2024-05-24 11:00:00,264.94,265.06,263.2,263.21,4490.0,264.3182,264.4379,262.5823,262.5923,4490.0
2024-05-24 11:30:00,263.15,264.5,263.14,264.05,1326.0,262.5324,263.8792,262.5224,263.4303,1326.0
2024-05-24 12:00:00,265.49,265.49,264.09,264.09,1976.0,264.8669,264.8669,263.4702,263.4702,1976.0
2024-05-24 12:30:00,264.04,264.22,263.6,264.22,3265.0,263.4203,263.5999,262.9813,263.5999,3265.0
2024-05-24 13:00:00,263.46,263.77,262.74,262.97,3989.0,262.8417,263.1509,262.1234,262.3528,3989.0
2024-05-24 13:30:00,262.98,263.2,262.9,263.03,1307.0,262.3628,262.5823,262.283,262.4127,1307.0
2024-05-24 14:00:00,262.76,263.0,262.12,262.59,3057.0,262.1433,262.3827,261.5048,261.9737,3057.0
2024-05-24 14:30:00,262.59,262.59,262.09,262.46,2556.0,261.9737,261.9737,261.4749,261.844,2556.0
2024-05-24 15:00:00,262.24,262.43,261.7,262.15,11084.0,261.6245,261.8141,261.0858,261.5347,11084.0
2024-05-24 15:30:00,262.16,263.05,261.3,263.0,26863.0,261.5447,262.4326,260.6867,262.3827,26863.0
2024-05-28 09:30:00,262.97,262.97,261.16,261.19,2478.0,262.3528,262.3528,260.5471,260.577,2478.0
2024-05-28 10:00:00,260.3,261.18,259.91,260.36,6357.0,259.6891,260.567,259.3,259.7489,6357.0
2024-05-28 10:30:00,260.84,260.9,258.83,258.83,2936.0,260.2278,260.2877,258.2225,258.2225,2936.0
2024-05-28 11:00:00,258.87,259.43,258.2,258.36,2375.0,258.2624,258.8211,257.594,257.7536,2375.0
2024-05-28 11:30:00,258.43,258.77,257.53,258.38,2640.0,257.8235,258.1627,256.9256,257.7736,2640.0
2024-05-28 12:00:00,258.16,258.63,257.43,258.63,20290.0,257.5541,258.023,256.8258,258.023,20290.0
2024-05-28 12:30:00,258.67,258.92,257.7,257.95,12588.0,258.0629,258.3123,257.0952,257.3446,12588.0
2024-05-28 13:00:00,257.81,258.14,257.44,257.78,2073.0,257.2049,257.5342,256.8358,257.175,2073.0
2024-05-28 13:30:00,257.5,258.35,255.73,255.74,5697.0,256.8957,257.7437,255.1298,255.1398,5697.0
2024-05-28 14:00:00,255.53,255.56,252.71,253.01,12401.0,254.9303,254.9602,252.1169,252.4162,12401.0
2024-05-28 14:30:00,252.65,252.65,250.72,252.55,12715.0,252.057,252.057,250.1316,251.9573,12715.0
2024-05-28 15:00:00,252.79,253.43,252.29,253.06,7172.0,252.1967,252.8352,251.6979,252.4661,7172.0
2024-05-28 15:30:00,253.0,253.54,251.75,253.39,44440.0,252.4062,252.945,251.1592,252.7953,44440.0
2024-05-29 09:30:00,251.1,252.71,251.1,251.26,2120.0,250.5107,252.1169,250.5107,250.6703,2120.0
2024-05-29 10:00:00,252.47,253.75,251.51,251.88,8806.0,251.8775,253.1545,250.9197,251.2888,8806.0
2024-05-29 10:30:00,252.67,252.67,251.15,251.84,3470.0,252.077,252.077,250.5606,251.2489,3470.0
2024-05-29 11:00:00,251.76,251.77,249.87,250.96,2815.0,251.1691,251.1791,249.2836,250.371,2815.0
2024-05-29 11:30:00,250.61,251.55,249.99,251.51,8181.0,250.0218,250.9596,249.4033,250.9197,8181.0
2024-05-29 12:00:00,251.36,251.58,250.73,251.58,5935.0,250.7701,250.9896,250.1415,250.9896,5935.0
2024-05-29 12:30:00,251.15,251.63,251.0,251.63,4649.0,250.5606,251.0394,250.4109,251.0394,4649.0
2024-05-29 13:00:00,251.37,251.65,250.92,251.0,8277.0,250.78,251.0594,250.3311,250.4109,8277.0
2024-05-29 13:30:00,251.0,251.49,251.0,251.38,4402.0,250.4109,250.8998,250.4109,250.79,4402.0
2024-05-29 14:00:00,251.24,252.41,251.16,252.14,12835.0,250.6503,251.8176,250.5705,251.5482,12835.0
2024-05-29 14:30:00,252.12,254.0,251.87,253.21,3939.0,251.5283,253.4039,251.2789,252.6157,3939.0
2024-05-29 15:00:00,253.15,253.7,252.88,253.17,2791.0,252.5559,253.1046,252.2865,252.5758,2791.0
2024-05-29 15:30:00,252.95,254.49,252.94,253.4,28792.0,252.3563,253.8927,252.3464,252.8053,28792.0
2024-05-30 09:30:00,254.88,256.84,253.79,256.84,1703.0,254.2818,256.2372,253.1944,256.2372,1703.0
2024-05-30 10:00:00,256.75,257.88,256.25,257.88,9904.0,256.1474,257.2748,255.6486,257.2748,9904.0
2024-05-30 10:30:00,258.44,258.44,257.2,257.54,4507.0,257.8335,257.8335,256.5964,256.9356,4507.0
2024-05-30 11:00:00,257.52,258.61,257.5,258.61,2300.0,256.9156,258.0031,256.8957,258.0031,2300.0
2024-05-30 11:30:00,258.62,259.06,258.57,258.59,4523.0,258.013,258.452,257.9631,257.9831,4523.0
2024-05-30 12:00:00,258.75,258.98,257.61,257.96,3697.0,258.1427,258.3722,257.0054,257.3546,3697.0
2024-05-30 12:30:00,257.21,257.22,256.36,256.5,2994.0,256.6063,256.6163,255.7583,255.898,2994.0
2024-05-30 13:00:00,256.8,257.23,256.63,256.73,1600.0,256.1973,256.6263,256.0277,256.1275,1600.0
2024-05-30 13:30:00,256.56,256.99,256.07,256.78,1711.0,255.9579,256.3869,255.469,256.1773,1711.0
2024-05-30 14:00:00,256.75,257.82,256.55,257.65,6365.0,256.1474,257.2149,255.9479,257.0453,6365.0
2024-05-30 14:30:00,257.62,257.68,256.09,256.09,1879.0,257.0154,257.0752,255.489,255.489,1879.0
2024-05-30 15:00:00,256.1,256.99,255.54,256.6,8719.0,255.4989,256.3869,254.9403,255.9978,8719.0
2024-05-30 15:30:00,256.69,257.4,255.5,256.99,21187.0,256.0876,256.7959,254.9004,256.3869,21187.0
2024-05-31 09:30:00,257.17,257.17,255.06,255.06,2392.0,256.5664,256.5664,254.4614,254.4614,2392.0
2024-05-31 10:00:00,254.87,254.87,252.08,252.08,1600.0,254.2718,254.2718,251.4884,251.4884,1600.0
2024-05-31 10:30:00,252.95,252.95,252.06,252.46,1454.0,252.3563,252.3563,251.4684,251.8675,1454.0
2024-05-31 11:00:00,252.12,253.03,251.82,252.92,5233.0,251.5283,252.4361,251.229,252.3264,5233.0
2024-05-31 11:30:00,252.46,254.03,252.34,253.53,2964.0,251.8675,253.4338,251.7478,252.935,2964.0
2024-05-31 12:00:00,253.83,253.88,252.06,252.51,3619.0,253.2343,253.2842,251.4684,251.9174,3619.0
2024-05-31 12:30:00,252.83,253.69,252.67,253.28,4227.0,252.2366,253.0946,252.077,252.6856,4227.0
2024-05-31 13:00:00,253.37,253.83,253.31,253.37,2140.0,252.7753,253.2343,252.7155,252.7753,2140.0
2024-05-31 13:30:00,253.17,254.15,252.77,253.7,9712.0,252.5758,253.5535,252.1768,253.1046,9712.0
2024-05-31 14:00:00,253.77,254.75,253.77,254.34,9851.0,253.1744,254.1521,253.1744,253.7431,9851.0
2024-05-31 14:30:00,254.11,255.03,253.84,254.89,5563.0,253.5136,254.4315,253.2442,254.2918,5563.0
2024-05-31 15:00:00,255.12,256.5,255.04,256.3,9941.0,254.5212,255.898,254.4414,255.6985,9941.0
2024-05-31 15:30:00,256.34,259.83,255.87,259.82,31737.0,255.7384,259.2202,255.2695,259.2102,31737.0
2024-06-03 09:30:00,261.07,261.07,256.26,256.26,2491.0,260.4573,260.4573,255.6586,255.6586,2491.0
2024-06-03 10:00:00,255.36,255.46,253.97,253.97,1000.0,254.7607,254.8604,253.3739,253.3739,1000.0
2024-06-03 10:30:00,253.83,253.84,250.73,250.74,2417.0,253.2343,253.2442,250.1415,250.1515,2417.0
2024-06-03 11:00:00,249.69,249.69,247.65,248.5,8495.0,249.104,249.104,247.0688,247.9168,8495.0
2024-06-03 11:30:00,246.88,249.26,245.62,249.19,12793.0,246.3006,248.675,245.0435,248.6052,12793.0
2024-06-03 12:00:00,249.19,249.19,246.86,247.17,2621.0,248.6052,248.6052,246.2806,246.5899,2621.0
2024-06-03 12:30:00,247.16,248.57,246.85,248.56,3079.0,246.5799,247.9866,246.2707,247.9766,3079.0
2024-06-03 13:00:00,247.57,248.9,247.57,248.89,5400.0,246.989,248.3158,246.989,248.3059,5400.0
2024-06-03 13:30:00,249.42,250.13,249.31,249.54,5237.0,248.8346,249.543,248.7249,248.9543,5237.0
2024-06-03 14:00:00,249.66,249.97,249.4,249.57,916.0,249.0741,249.3833,248.8147,248.9843,916.0
2024-06-03 14:30:00,249.58,249.98,249.49,249.64,1835.0,248.9942,249.3933,248.9045,249.0541,1835.0
2024-06-03 15:00:00,249.77,251.9,249.76,251.9,6055.0,249.1838,251.3088,249.1738,251.3088,6055.0
2024-06-03 15:30:00,251.72,253.86,251.68,252.75,31699.0,251.1292,253.2642,251.0893,252.1568,31699.0
2024-06-04 09:30:00,251.29,251.94,250.86,250.88,2247.0,250.7002,251.3487,250.2712,250.2912,2247.0
2024-06-04 10:00:00,251.92,252.62,250.84,250.84,2641.0,251.3288,252.0271,250.2513,250.2513,2641.0
2024-06-04 10:30:00,251.06,251.71,249.85,250.08,8192.0,250.4708,251.1192,249.2636,249.4931,8192.0
2024-06-04 11:00:00,249.88,249.95,248.9,248.9,2800.0,249.2935,249.3634,248.3158,248.3158,2800.0
2024-06-04 11:30:00,248.32,248.32,247.67,247.81,3084.0,247.7372,247.7372,247.0887,247.2284,3084.0
2024-06-04 12:00:00,248.09,248.41,247.8,248.39,2500.0,247.5077,247.827,247.2184,247.807,2500.0
2024-06-04 12:30:00,248.11,248.2,246.03,246.4,3650.0,247.5277,247.6175,245.4526,245.8217,3650.0
2024-06-04 13:00:00,246.05,246.37,245.43,246.37,1220.0,245.4725,245.7918,244.854,245.7918,1220.0
2024-06-04 13:30:00,246.71,247.21,246.31,247.08,12144.0,246.131,246.6298,245.7319,246.5001,12144.0
2024-06-04 14:00:00,247.19,248.6,247.18,248.18,3320.0,246.6099,248.0165,246.5999,247.5975,3320.0
2024-06-04 14:30:00,247.85,248.1,247.74,248.04,2291.0,247.2683,247.5177,247.1586,247.4579,2291.0
2024-06-04 15:00:00,247.97,248.46,247.12,248.09,6071.0,247.388,247.8769,246.54,247.5077,6071.0
2024-06-04 15:30:00,247.84,248.29,246.59,247.57,25106.0,247.2583,247.7073,246.0113,246.989,25106.0
2024-06-05 09:30:00,249.2,250.49,248.94,250.29,4299.0,248.6151,249.9021,248.3557,249.7026,4299.0
2024-06-05 10:00:00,251.44,252.27,250.67,251.2,5001.0,250.8499,251.6779,250.0817,250.6104,5001.0
2024-06-05 10:30:00,251.72,252.26,250.92,251.01,2978.0,251.1292,251.668,250.3311,250.4209,2978.0
2024-06-05 11:00:00,250.51,251.74,250.18,251.53,1953.0,249.9221,251.1492,249.5928,250.9397,1953.0
2024-06-05 11:30:00,251.53,252.01,251.31,252.01,7070.0,250.9397,251.4185,250.7202,251.4185,7070.0
2024-06-05 12:00:00,252.09,252.55,251.77,252.04,4819.0,251.4984,251.9573,251.1791,251.4485,4819.0
2024-06-05 12:30:00,252.25,254.17,252.0,253.84,8425.0,251.658,253.5735,251.4086,253.2442,8425.0
2024-06-05 13:00:00,253.68,255.22,253.67,254.65,20255.0,253.0846,254.621,253.0746,254.0523,20255.0
2024-06-05 13:30:00,254.91,255.31,254.84,255.27,1312.0,254.3117,254.7108,254.2419,254.6709,1312.0
2024-06-05 14:00:00,255.43,255.43,254.51,254.59,1361.0,254.8305,254.8305,253.9127,253.9925,1361.0
2024-06-05 14:30:00,254.6,254.81,254.3,254.79,3987.0,254.0025,254.212,253.7032,254.192,3987.0
2024-06-05 15:00:00,254.79,255.08,254.42,254.89,4646.0,254.192,254.4813,253.8229,254.2918,4646.0
2024-06-05 15:30:00,254.11,255.82,253.47,255.8,29683.0,253.5136,255.2196,252.8751,255.1996,29683.0
2024-06-06 09:30:00,256.12,256.12,254.02,254.98,1283.0,255.5189,255.5189,253.4238,254.3816,1283.0
2024-06-06 10:00:00,254.23,254.23,252.46,252.55,4754.0,253.6333,253.6333,251.8675,251.9573,4754.0
2024-06-06 10:30:00,252.28,252.84,252.04,252.24,4397.0,251.6879,252.2466,251.4485,251.648,4397.0
2024-06-06 11:00:00,252.4,252.99,252.0,252.53,2589.0,251.8076,252.3962,251.4086,251.9373,2589.0
2024-06-06 11:30:00,252.13,252.23,251.38,251.38,629.0,251.5383,251.638,250.79,250.79,629.0
2024-06-06 12:00:00,250.52,251.1,250.3,250.73,3887.0,249.932,250.5107,249.7126,250.1415,3887.0
2024-06-06 12:30:00,251.16,251.39,250.77,250.77,1410.0,250.5705,250.8,250.1815,250.1815,1410.0
2024-06-06 13:00:00,250.53,250.89,250.44,250.89,646.0,249.942,250.3012,249.8522,250.3012,646.0
2024-06-06 13:30:00,250.81,251.1,250.6,250.6,3063.0,250.2214,250.5107,250.0119,250.0119,3063.0
2024-06-06 14:00:00,250.41,250.41,249.13,249.98,1224.0,249.8223,249.8223,248.5453,249.3933,1224.0
2024-06-06 14:30:00,249.84,250.06,249.45,249.68,2613.0,249.2536,249.4731,248.8645,249.094,2613.0
2024-06-06 15:00:00,249.69,250.81,249.26,250.67,9643.0,249.104,250.2214,248.675,250.0817,9643.0
2024-06-06 15:30:00,250.47,251.91,249.7,251.9,22663.0,249.8822,251.3188,249.114,251.3088,22663.0
2024-06-07 09:30:00,249.13,251.28,248.51,251.28,1732.0,248.5453,250.6903,247.9268,250.6903,1732.0
2024-06-07 10:00:00,251.83,252.37,251.28,251.37,614.0,251.239,251.7777,250.6903,250.78,614.0
2024-06-07 10:30:00,251.12,252.12,251.12,251.82,715.0,250.5306,251.5283,250.5306,251.229,715.0
2024-06-07 11:00:00,251.44,251.44,249.57,249.6,2904.0,250.8499,250.8499,248.9843,249.0142,2904.0
2024-06-07 11:30:00,250.55,250.56,249.73,250.16,1248.0,249.962,249.9719,249.1439,249.5729,1248.0
2024-06-07 12:00:00,250.14,250.36,249.94,250.13,3993.0,249.5529,249.7724,249.3534,249.543,3993.0
2024-06-07 12:30:00,250.12,250.13,249.66,249.87,3492.0,249.533,249.543,249.0741,249.2836,3492.0
2024-06-07 13:00:00,249.62,250.82,249.57,250.03,2500.0,249.0342,250.2313,248.9843,249.4432,2500.0
2024-06-07 13:30:00,249.94,251.35,249.93,251.31,9456.0,249.3534,250.7601,249.3434,250.7202,9456.0
2024-06-07 14:00:00,251.23,251.47,250.43,251.47,1763.0,250.6404,250.8798,249.8422,250.8798,1763.0
2024-06-07 14:30:00,251.44,251.72,251.26,251.26,758.0,250.8499,251.1292,250.6703,250.6703,758.0
2024-06-07 15:00:00,251.13,251.13,250.46,250.95,1127.0,250.5406,250.5406,249.8722,250.361,1127.0
2024-06-07 15:30:00,250.99,251.86,250.43,251.17,31867.0,250.4009,251.2689,249.8422,250.5805,31867.0
2024-06-10 09:30:00,249.38,251.13,248.73,250.86,3808.0,248.7947,250.5406,248.1462,250.2712,3808.0
2024-06-10 10:00:00,252.1,252.55,250.56,251.37,2401.0,251.5083,251.9573,249.9719,250.78,2401.0
2024-06-10 10:30:00,251.46,251.97,250.95,251.89,1857.0,250.8698,251.3786,250.361,251.2988,1857.0
2024-06-10 11:00:00,252.16,252.46,251.29,252.27,11893.0,251.5682,251.8675,250.7002,251.6779,11893.0
2024-06-10 11:30:00,252.11,253.26,252.11,252.67,4062.0,251.5183,252.6656,251.5183,252.077,4062.0
2024-06-10 12:00:00,252.26,252.83,252.26,252.83,3551.0,251.668,252.2366,251.668,252.2366,3551.0
2024-06-10 12:30:00,252.78,253.26,252.38,253.16,3921.0,252.1867,252.6656,251.7877,252.5658,3921.0
2024-06-10 13:00:00,253.13,253.32,252.49,252.94,4561.0,252.5359,252.7255,251.8974,252.3464,4561.0
2024-06-10 13:30:00,253.04,253.55,252.82,252.91,3306.0,252.4461,252.9549,252.2266,252.3164,3306.0
2024-06-10 14:00:00,252.75,253.3,252.43,253.02,3771.0,252.1568,252.7055,251.8376,252.4262,3771.0
2024-06-10 14:30:00,252.91,253.04,252.8,252.92,2991.0,252.3164,252.4461,252.2067,252.3264,2991.0
2024-06-10 15:00:00,253.1,254.45,252.97,254.38,6159.0,252.506,253.8528,252.3763,253.783,6159.0
2024-06-10 15:30:00,254.46,254.55,253.43,254.34,25002.0,253.8628,253.9526,252.8352,253.7431,25002.0
2024-06-11 09:30:00,252.57,252.57,250.21,250.21,1321.0,251.9772,251.9772,249.6228,249.6228,1321.0
2024-06-11 10:00:00,250.26,250.26,249.13,249.86,6693.0,249.6726,249.6726,248.5453,249.2736,6693.0
2024-06-11 10:30:00,248.93,250.13,248.92,249.86,5414.0,248.3458,249.543,248.3358,249.2736,5414.0
2024-06-11 11:00:00,250.34,250.91,250.34,250.56,2570.0,249.7525,250.3211,249.7525,249.9719,2570.0
2024-06-11 11:30:00,251.15,251.15,250.62,250.84,1309.0,250.5606,250.5606,250.0318,250.2513,1309.0
2024-06-11 12:00:00,250.55,251.12,250.07,250.94,8042.0,249.962,250.5306,249.4831,250.3511,8042.0
2024-06-11 12:30:00,250.64,251.25,250.61,250.61,3010.0,250.0518,250.6603,250.0218,250.0218,3010.0
2024-06-11 13:00:00,250.58,250.58,249.96,250.02,3156.0,249.9919,249.9919,249.3734,249.4332,3156.0
2024-06-11 13:30:00,250.12,250.5,249.87,250.48,3427.0,249.533,249.9121,249.2836,249.8921,3427.0
2024-06-11 14:00:00,250.11,250.46,250.1,250.45,578.0,249.523,249.8722,249.513,249.8622,578.0
2024-06-11 14:30:00,250.41,250.41,249.5,249.64,4065.0,249.8223,249.8223,248.9144,249.0541,4065.0
2024-06-11 15:00:00,249.66,249.66,248.65,249.54,9029.0,249.0741,249.0741,248.0664,248.9543,9029.0
2024-06-11 15:30:00,249.54,251.22,249.45,250.69,29403.0,248.9543,250.6304,248.8645,250.1016,29403.0
2024-06-12 09:30:00,254.83,259.42,252.69,257.5,5722.0,254.2319,258.8112,252.0969,256.8957,5722.0
2024-06-12 10:00:00,257.5,257.85,256.87,257.77,5518.0,256.8957,257.2448,256.2671,257.165,5518.0
2024-06-12 10:30:00,257.88,257.88,256.31,256.31,1500.0,257.2748,257.2748,255.7084,255.7084,1500.0
2024-06-12 11:00:00,256.41,256.93,256.13,256.68,1972.0,255.8082,256.327,255.5289,256.0776,1972.0
2024-06-12 11:30:00,256.26,256.26,256.02,256.02,1418.0,255.6586,255.6586,255.4191,255.4191,1418.0
2024-06-12 12:00:00,256.47,256.47,255.87,255.88,3140.0,255.8681,255.8681,255.2695,255.2795,3140.0
2024-06-12 12:30:00,255.79,256.14,255.79,255.83,400.0,255.1897,255.5388,255.1897,255.2296,400.0
2024-06-12 13:00:00,256.21,256.81,255.77,255.77,3765.0,255.6087,256.2073,255.1697,255.1697,3765.0
2024-06-12 13:30:00,255.58,256.59,255.58,256.59,931.0,254.9802,255.9878,254.9802,255.9878,931.0
2024-06-12 14:00:00,255.63,256.18,252.5,255.72,1929.0,255.03,255.5788,251.9074,255.1198,1929.0
2024-06-12 14:30:00,255.72,256.1,254.23,254.78,3398.0,255.1198,255.4989,253.6333,254.182,3398.0
2024-06-12 15:00:00,255.39,255.54,253.49,253.96,4153.0,254.7906,254.9403,252.8951,253.364,4153.0
2024-06-12 15:30:00,253.93,257.13,253.72,256.96,21429.0,253.334,256.5265,253.1245,256.3569,21429.0
2024-06-13 09:30:00,255.73,255.73,253.17,253.59,2913.0,255.1298,255.1298,252.5758,252.9948,2913.0
2024-06-13 10:00:00,253.09,253.44,252.85,253.44,803.0,252.496,252.8452,252.2566,252.8452,803.0
2024-06-13 10:30:00,252.55,253.64,252.55,253.64,1400.0,251.9573,253.0447,251.9573,253.0447,1400.0
2024-06-13 11:00:00,254.6,254.75,254.59,254.75,309.0,254.0025,254.1521,253.9925,254.1521,309.0
2024-06-13 11:30:00,255.03,255.05,254.74,255.05,916.0,254.4315,254.4514,254.1421,254.4514,916.0
2024-06-13 12:00:00,254.77,255.22,254.63,255.19,2986.0,254.1721,254.621,254.0324,254.5911,2986.0
2024-06-13 12:30:00,255.59,255.98,255.59,255.98,773.0,254.9901,255.3792,254.9901,255.3792,773.0
2024-06-13 13:00:00,256.59,256.72,256.32,256.53,2204.0,255.9878,256.1175,255.7184,255.9279,2204.0
2024-06-13 13:30:00,256.45,257.22,256.45,256.49,1604.0,255.8481,256.6163,255.8481,255.888,1604.0
2024-06-13 14:00:00,256.59,257.67,256.59,257.67,2966.0,255.9878,257.0653,255.9878,257.0653,2966.0
2024-06-13 14:30:00,257.94,258.25,257.78,257.88,5608.0,257.3346,257.6439,257.175,257.2748,5608.0
2024-06-13 15:00:00,257.99,257.99,257.42,257.84,2605.0,257.3845,257.3845,256.8158,257.2349,2605.0
2024-06-13 15:30:00,257.76,259.24,257.76,259.23,24535.0,257.155,258.6316,257.155,258.6216,24535.0
2024-06-14 09:30:00,256.31,256.52,254.01,255.0,3170.0,255.7084,255.918,253.4138,254.4015,3170.0
2024-06-14 10:00:00,252.9,253.22,251.0,251.76,2343.0,252.3065,252.6257,250.4109,251.1691,2343.0
2024-06-14 10:30:00,252.26,252.26,249.52,251.07,5625.0,251.668,251.668,248.9344,250.4807,5625.0
2024-06-14 11:00:00,252.53,253.07,252.53,253.06,1600.0,251.9373,252.4761,251.9373,252.4661,1600.0
2024-06-14 11:30:00,253.05,253.25,251.95,251.96,4775.0,252.4561,252.6556,251.3587,251.3687,4775.0
2024-06-14 12:00:00,252.54,252.54,251.27,251.27,13227.0,251.9473,251.9473,250.6803,250.6803,13227.0
2024-06-14 12:30:00,251.01,252.27,251.0,252.19,1995.0,250.4209,251.6779,250.4109,251.5981,1995.0
2024-06-14 13:00:00,252.95,253.61,252.95,253.0,835.0,252.3563,253.0148,252.3563,252.4062,835.0
2024-06-14 13:30:00,252.61,253.15,252.02,253.15,2681.0,252.0171,252.5559,251.4285,252.5559,2681.0
2024-06-14 14:00:00,252.71,252.71,252.54,252.67,700.0,252.1169,252.1169,251.9473,252.077,700.0
2024-06-14 14:30:00,252.53,253.92,252.53,253.33,1703.0,251.9373,253.3241,251.9373,252.7354,1703.0
2024-06-14 15:00:00,253.57,254.26,253.45,253.45,2311.0,252.9749,253.6633,252.8552,252.8552,2311.0
2024-06-14 15:30:00,253.65,253.65,252.18,252.19,12656.0,253.0547,253.0547,251.5881,251.5981,12656.0
2024-06-17 09:30:00,251.82,253.68,250.54,253.22,4880.0,251.229,253.0846,249.952,252.6257,4880.0
2024-06-17 10:00:00,252.93,254.69,252.18,254.69,9850.0,252.3364,254.0923,251.5881,254.0923,9850.0
2024-06-17 10:30:00,254.3,255.16,253.5,255.0,12801.0,253.7032,254.5611,252.905,254.4015,12801.0
2024-06-17 11:00:00,255.52,255.67,254.39,255.1,23234.0,254.9203,255.07,253.793,254.5013,23234.0
2024-06-17 11:30:00,255.3,256.27,255.1,255.97,6756.0,254.7008,255.6685,254.5013,255.3692,6756.0
2024-06-17 12:00:00,256.13,257.01,256.12,257.0,5207.0,255.5289,256.4068,255.5189,256.3968,5207.0
2024-06-17 12:30:00,256.86,257.06,256.58,256.58,3840.0,256.2572,256.4567,255.9778,255.9778,3840.0
2024-06-17 13:00:00,256.73,257.51,256.6,257.25,3219.0,256.1275,256.9056,255.9978,256.6462,3219.0
2024-06-17 13:30:00,257.35,258.12,257.12,257.72,2300.0,256.746,257.5142,256.5165,257.1151,2300.0
2024-06-17 14:00:00,257.75,259.19,257.71,258.85,7235.0,257.1451,258.5817,257.1052,258.2425,7235.0
2024-06-17 14:30:00,258.89,259.49,258.39,258.4,5886.0,258.2824,258.881,257.7836,257.7935,5886.0
2024-06-17 15:00:00,259.04,259.97,258.45,259.86,4702.0,258.432,259.3599,257.8434,259.2501,4702.0
2024-06-17 15:30:00,259.8,260.44,258.88,258.96,30296.0,259.1903,259.8288,258.2724,258.3522,30296.0
2024-06-18 09:30:00,255.5,256.65,252.81,252.81,8814.0,254.9004,256.0477,252.2167,252.2167,8814.0
2024-06-18 10:00:00,252.42,253.0,249.64,250.32,12335.0,251.8276,252.4062,249.0541,249.7325,12335.0
2024-06-18 10:30:00,249.29,250.44,248.99,250.15,25289.0,248.7049,249.8522,248.4056,249.5629,25289.0
2024-06-18 11:00:00,250.81,250.81,249.15,250.06,30151.0,250.2214,250.2214,248.5653,249.4731,30151.0
2024-06-18 11:30:00,250.04,250.23,249.15,249.58,12651.0,249.4532,249.6427,248.5653,248.9942,12651.0
2024-06-18 12:00:00,249.49,251.06,249.48,250.47,4610.0,248.9045,250.4708,248.8945,249.8822,4610.0
2024-06-18 12:30:00,250.29,252.79,249.44,251.24,23249.0,249.7026,252.1967,248.8546,250.6503,23249.0
2024-06-18 13:00:00,251.06,251.6,250.56,251.04,10275.0,250.4708,251.0095,249.9719,250.4508,10275.0
2024-06-18 13:30:00,251.06,251.2,250.91,251.0,10380.0,250.4708,250.6104,250.3211,250.4109,10380.0
2024-06-18 14:00:00,250.99,251.2,250.3,251.07,17346.0,250.4009,250.6104,249.7126,250.4807,17346.0
2024-06-18 14:30:00,251.16,251.91,250.65,251.91,6801.0,250.5705,251.3188,250.0617,251.3188,6801.0
2024-06-18 15:00:00,252.04,252.35,251.05,251.72,3198.0,251.4485,251.7577,250.4608,251.1292,3198.0
2024-06-18 15:30:00,251.57,251.62,249.84,249.84,24844.0,250.9796,251.0295,249.2536,249.2536,24844.0
2024-06-20 09:30:00,249.28,251.68,249.28,250.34,4131.0,248.6949,251.0893,248.6949,249.7525,4131.0
2024-06-20 10:00:00,250.51,250.53,248.78,249.81,6383.0,249.9221,249.942,248.1961,249.2237,6383.0
2024-06-20 10:30:00,250.04,250.33,249.2,249.52,5157.0,249.4532,249.7425,248.6151,248.9344,5157.0
2024-06-20 11:00:00,249.77,250.02,249.03,249.07,3000.0,249.1838,249.4332,248.4455,248.4854,3000.0
2024-06-20 11:30:00,249.34,249.34,248.19,248.2,2887.0,248.7548,248.7548,247.6075,247.6175,2887.0
2024-06-20 12:00:00,248.3,249.44,247.73,247.74,6601.0,247.7172,248.8546,247.1486,247.1586,6601.0
2024-06-20 12:30:00,247.47,247.73,246.12,246.37,2427.0,246.8892,247.1486,245.5424,245.7918,2427.0
2024-06-20 13:00:00,245.74,246.33,245.03,245.65,4591.0,245.1633,245.7519,244.4549,245.0735,4591.0
2024-06-20 13:30:00,245.67,245.84,244.56,245.74,8675.0,245.0934,245.263,243.986,245.1633,8675.0
2024-06-20 14:00:00,245.82,246.37,245.59,245.8,5157.0,245.2431,245.7918,245.0136,245.2231,5157.0
2024-06-20 14:30:00,246.01,246.56,244.29,245.56,12889.0,245.4326,245.9813,243.7167,244.9837,12889.0
2024-06-20 15:00:00,245.83,246.0,244.6,245.2,10926.0,245.253,245.4226,244.0259,244.6245,10926.0
2024-06-20 15:30:00,245.18,245.81,244.6,245.34,29538.0,244.6046,245.2331,244.0259,244.7642,29538.0
2024-06-21 09:30:00,244.82,245.58,238.02,240.25,39102.0,244.2454,245.0036,237.4614,239.6861,39102.0
2024-06-21 10:00:00,240.25,241.53,239.2,239.28,27227.0,239.6861,240.9631,238.6386,238.7184,27227.0
2024-06-21 10:30:00,239.21,239.52,237.41,237.7,12493.0,238.6486,238.9579,236.8528,237.1421,12493.0
2024-06-21 11:00:00,237.7,239.48,237.63,238.68,9916.0,237.1421,238.9179,237.0723,238.1198,9916.0
2024-06-21 11:30:00,238.68,239.66,238.16,239.23,16064.0,238.1198,239.0975,237.601,238.6685,16064.0
2024-06-21 12:00:00,239.38,240.0,238.45,238.95,12351.0,238.8182,239.4367,237.8904,238.3892,12351.0
2024-06-21 12:30:00,238.94,239.14,238.17,238.42,10596.0,238.3792,238.5787,237.611,237.8604,10596.0
2024-06-21 13:00:00,238.16,238.74,236.82,237.01,32337.0,237.601,238.1797,236.2642,236.4537,32337.0
2024-06-21 13:30:00,236.82,237.02,235.72,236.22,20906.0,236.2642,236.4637,235.1668,235.6656,20906.0
2024-06-21 14:00:00,236.55,236.55,235.32,236.01,25899.0,235.9948,235.9948,234.7677,235.4561,25899.0
2024-06-21 14:30:00,236.06,236.4,235.09,235.78,26795.0,235.506,235.8452,234.5383,235.2266,26795.0
2024-06-21 15:00:00,235.83,236.72,235.26,235.78,22323.0,235.2765,236.1644,234.7079,235.2266,22323.0
2024-06-21 15:30:00,235.79,238.92,235.65,238.74,56273.0,235.2366,238.3593,235.0969,238.1797,56273.0
2024-06-24 09:30:00,239.16,242.15,238.73,241.46,5010.0,238.5987,241.5817,238.1697,240.8933,5010.0
2024-06-24 10:00:00,241.03,241.49,240.17,241.04,6558.0,240.4643,240.9232,239.6063,240.4743,6558.0
2024-06-24 10:30:00,241.35,242.89,240.93,242.06,6690.0,240.7836,242.3199,240.3645,241.4919,6690.0
2024-06-24 11:00:00,242.31,242.61,241.77,242.51,4500.0,241.7413,242.0406,241.2026,241.9408,4500.0
2024-06-24 11:30:00,242.4,243.02,241.95,242.75,7858.0,241.8311,242.4496,241.3822,242.1803,7858.0
2024-06-24 12:00:00,242.97,242.97,242.16,242.46,5609.0,242.3998,242.3998,241.5917,241.891,5609.0
2024-06-24 12:30:00,242.49,242.52,241.87,242.47,11378.0,241.9209,241.9508,241.3023,241.9009,11378.0
2024-06-24 13:00:00,242.56,242.89,241.52,242.23,7779.0,241.9907,242.3199,240.9532,241.6615,7779.0
2024-06-24 13:30:00,242.34,242.41,241.93,242.35,9495.0,241.7712,241.8411,241.3622,241.7812,9495.0
2024-06-24 14:00:00,242.17,242.83,241.84,242.04,7928.0,241.6016,242.2601,241.2724,241.4719,7928.0
2024-06-24 14:30:00,242.26,242.62,242.18,242.19,2956.0,241.6914,242.0506,241.6116,241.6216,2956.0
2024-06-24 15:00:00,242.35,243.44,242.23,243.44,3713.0,241.7812,242.8687,241.6615,242.8687,3713.0
2024-06-24 15:30:00,243.13,243.29,241.35,241.58,27393.0,242.5594,242.719,240.7836,241.013,27393.0
2024-06-25 09:30:00,241.01,241.01,237.22,237.31,4486.0,240.4444,240.4444,236.6633,236.753,4486.0
2024-06-25 10:00:00,237.0,238.43,236.81,237.39,12457.0,236.4438,237.8704,236.2542,236.8329,12457.0
2024-06-25 10:30:00,237.39,237.42,235.87,236.46,14900.0,236.8329,236.8628,235.3164,235.905,14900.0
2024-06-25 11:00:00,236.05,236.05,235.13,235.73,2816.0,235.496,235.496,234.5782,235.1767,2816.0
2024-06-25 11:30:00,235.0,236.54,234.99,235.45,7153.0,234.4485,235.9848,234.4385,234.8974,7153.0
2024-06-25 12:00:00,235.29,236.18,235.02,235.87,7720.0,234.7378,235.6257,234.4684,235.3164,7720.0
2024-06-25 12:30:00,235.58,236.06,235.31,235.54,5566.0,235.0271,235.506,234.7577,234.9872,5566.0
2024-06-25 13:00:00,235.34,236.59,235.09,236.25,13765.0,234.7877,236.0347,234.5383,235.6955,13765.0
2024-06-25 13:30:00,236.34,236.77,235.84,236.49,1645.0,235.7853,236.2143,235.2865,235.935,1645.0
2024-06-25 14:00:00,236.45,237.78,236.44,236.89,6567.0,235.8951,237.2219,235.8851,236.334,6567.0
2024-06-25 14:30:00,236.99,237.09,236.23,236.53,3408.0,236.4338,236.5336,235.6756,235.9749,3408.0
2024-06-25 15:00:00,236.46,236.83,235.87,236.14,10034.0,235.905,236.2742,235.3164,235.5858,10034.0
2024-06-25 15:30:00,236.23,238.17,235.63,237.51,43731.0,235.6756,237.611,235.077,236.9526,43731.0
2024-06-26 09:30:00,231.54,237.53,227.62,235.32,31872.0,230.9966,236.9725,227.0858,234.7677,31872.0
2024-06-26 10:00:00,235.31,237.41,234.79,236.32,19938.0,234.7577,236.8528,234.239,235.7654,19938.0
2024-06-26 10:30:00,237.01,238.49,235.89,238.36,20349.0,236.4537,237.9303,235.3364,237.8006,20349.0
2024-06-26 11:00:00,238.36,238.36,237.36,237.56,6147.0,237.8006,237.8006,236.8029,237.0025,6147.0
2024-06-26 11:30:00,237.51,239.19,237.51,239.09,15371.0,236.9526,238.6286,236.9526,238.5289,15371.0
2024-06-26 12:00:00,239.04,239.04,236.2,236.89,8512.0,238.479,238.479,235.6456,236.334,8512.0
2024-06-26 12:30:00,237.08,238.2,236.71,236.78,5932.0,236.5236,237.641,236.1544,236.2243,5932.0
2024-06-26 13:00:00,236.83,237.77,236.7,237.73,7567.0,236.2742,237.212,236.1445,237.1721,7567.0
2024-06-26 13:30:00,237.52,238.04,237.16,237.16,7970.0,236.9625,237.4813,236.6034,236.6034,7970.0
2024-06-26 14:00:00,237.61,238.03,237.14,237.73,5463.0,237.0523,237.4714,236.5834,237.1721,5463.0
2024-06-26 14:30:00,237.69,238.42,237.22,238.34,10255.0,237.1321,237.8604,236.6633,237.7806,10255.0
2024-06-26 15:00:00,238.23,238.69,237.98,238.49,11632.0,237.6709,238.1298,237.4215,237.9303,11632.0
2024-06-26 15:30:00,238.4,240.31,238.2,240.09,52982.0,237.8405,239.746,237.641,239.5265,52982.0
2024-06-27 09:30:00,242.0,252.74,238.68,238.84,89033.0,241.432,252.1468,238.1198,238.2795,89033.0
2024-06-27 10:00:00,240.63,241.4,238.4,240.53,20639.0,240.0652,240.8334,237.8405,239.9655,20639.0
2024-06-27 10:30:00,240.11,241.1,239.41,240.96,10646.0,239.5465,240.5341,238.8481,240.3945,10646.0
2024-06-27 11:00:00,241.38,242.88,240.08,240.3,12990.0,240.8135,242.31,239.5165,239.736,12990.0
2024-06-27 11:30:00,240.1,241.94,239.75,241.94,12655.0,239.5365,241.3722,239.1873,241.3722,12655.0
2024-06-27 12:00:00,241.94,242.34,241.38,241.97,13599.0,241.3722,241.7712,240.8135,241.4021,13599.0
2024-06-27 12:30:00,241.81,242.05,240.36,241.38,6989.0,241.2425,241.4819,239.7959,240.8135,6989.0
2024-06-27 13:00:00,241.29,242.26,241.23,241.94,13025.0,240.7237,241.6914,240.6638,241.3722,13025.0
2024-06-27 13:30:00,241.98,242.36,241.41,241.99,17558.0,241.4121,241.7912,240.8434,241.4221,17558.0
2024-06-27 14:00:00,241.88,242.15,241.26,241.74,9109.0,241.3123,241.5817,240.6938,241.1726,9109.0
2024-06-27 14:30:00,241.59,242.32,241.31,242.11,9943.0,241.023,241.7513,240.7437,241.5418,9943.0
2024-06-27 15:00:00,242.09,242.46,240.07,240.1,16688.0,241.5218,241.891,239.5066,239.5365,16688.0
2024-06-27 15:30:00,240.06,242.68,239.73,242.26,59204.0,239.4966,242.1104,239.1674,241.6914,59204.0
2024-06-28 09:30:00,242.35,245.78,240.27,240.63,10533.0,241.7812,245.2032,239.7061,240.0652,10533.0
2024-06-28 10:00:00,240.95,243.04,240.55,241.56,6840.0,240.3845,242.4696,239.9854,240.9931,6840.0
2024-06-28 10:30:00,242.07,243.61,242.06,243.61,4395.0,241.5019,243.0383,241.4919,243.0383,4395.0
2024-06-28 11:00:00,243.02,243.2,241.76,242.25,4641.0,242.4496,242.6292,241.1926,241.6814,4641.0
2024-06-28 11:30:00,243.07,243.07,241.65,242.65,7778.0,242.4995,242.4995,241.0829,242.0805,7778.0
2024-06-28 12:00:00,242.48,243.52,242.48,243.52,3245.0,241.9109,242.9485,241.9109,242.9485,3245.0
2024-06-28 12:30:00,243.56,243.56,241.93,242.05,8503.0,242.9884,242.9884,241.3622,241.4819,8503.0
2024-06-28 13:00:00,241.74,242.39,241.34,241.73,9187.0,241.1726,241.8211,240.7736,241.1627,9187.0
2024-06-28 13:30:00,241.75,241.75,240.12,240.78,4375.0,241.1826,241.1826,239.5564,240.2149,4375.0
2024-06-28 14:00:00,240.76,241.57,240.42,241.55,5446.0,240.1949,241.003,239.8557,240.9831,5446.0
2024-06-28 14:30:00,241.53,241.67,240.51,240.65,11661.0,240.9631,241.1028,239.9455,240.0852,11661.0
2024-06-28 15:00:00,240.39,240.71,239.49,240.03,12819.0,239.8258,240.1451,238.9279,239.4667,12819.0
2024-06-28 15:30:00,240.01,241.59,239.05,241.55,36251.0,239.4467,241.023,238.489,240.9831,36251.0
2024-07-01 09:30:00,242.95,244.13,240.24,241.96,5559.0,242.3798,243.557,239.6762,241.3921,5559.0
2024-07-01 10:00:00,242.92,244.57,241.86,242.15,5089.0,242.3499,243.996,241.2924,241.5817,5089.0
2024-07-01 10:30:00,241.79,242.78,241.35,242.38,4678.0,241.2225,242.2102,240.7836,241.8111,4678.0
2024-07-01 11:00:00,242.04,242.51,241.53,241.75,3377.0,241.4719,241.9408,240.9631,241.1826,3377.0
2024-07-01 11:30:00,241.83,241.87,240.02,241.11,13904.0,241.2624,241.3023,239.4567,240.5441,13904.0
2024-07-01 12:00:00,240.81,240.98,239.74,240.31,7455.0,240.2448,240.4144,239.1773,239.746,7455.0
2024-07-01 12:30:00,240.31,240.85,240.17,240.34,12217.0,239.746,240.2847,239.6063,239.7759,12217.0
2024-07-01 13:00:00,240.38,240.85,240.19,240.72,18300.0,239.8158,240.2847,239.6263,240.155,18300.0
2024-07-01 13:30:00,240.79,242.0,240.73,241.65,8994.0,240.2249,241.432,240.165,241.0829,8994.0
2024-07-01 14:00:00,241.28,242.22,241.28,241.71,2758.0,240.7137,241.6515,240.7137,241.1427,2758.0
2024-07-01 14:30:00,241.38,241.71,241.14,241.14,7686.0,240.8135,241.1427,240.5741,240.5741,7686.0
2024-07-01 15:00:00,241.03,241.29,240.74,241.07,8657.0,240.4643,240.7237,240.175,240.5042,8657.0
2024-07-01 15:30:00,241.04,241.74,240.23,241.65,35262.0,240.4743,241.1726,239.6662,241.0829,35262.0
2024-07-02 09:30:00,242.03,242.03,241.29,241.29,1103.0,241.462,241.462,240.7237,240.7237,1103.0
2024-07-02 10:00:00,241.07,243.94,241.07,243.23,6823.0,240.5042,243.3675,240.5042,242.6591,6823.0
2024-07-02 10:30:00,243.73,244.78,243.73,244.78,7114.0,243.158,244.2055,243.158,244.2055,7114.0
2024-07-02 11:00:00,244.19,244.78,243.17,243.74,4220.0,243.6169,244.2055,242.5993,243.168,4220.0
2024-07-02 11:30:00,244.03,244.68,243.26,243.86,5862.0,243.4573,244.1057,242.6891,243.2877,5862.0
2024-07-02 12:00:00,244.18,244.75,243.99,244.72,2978.0,243.6069,244.1756,243.4174,244.1457,2978.0
2024-07-02 12:30:00,244.82,245.0,244.18,244.86,3639.0,244.2454,244.425,243.6069,244.2853,3639.0
2024-07-02 13:00:00,244.49,245.0,244.29,244.92,7094.0,243.9162,244.425,243.7167,244.3452,7094.0
2024-07-02 13:30:00,244.52,244.66,244.34,244.59,2097.0,243.9461,244.0858,243.7665,244.016,2097.0
2024-07-02 14:00:00,244.83,245.0,244.64,244.81,8433.0,244.2554,244.425,244.0658,244.2354,8433.0
2024-07-02 14:30:00,244.84,245.0,244.52,244.64,6283.0,244.2654,244.425,243.9461,244.0658,6283.0
2024-07-02 15:00:00,244.63,244.9,244.22,244.77,5846.0,244.0559,244.3252,243.6468,244.1955,5846.0
2024-07-02 15:30:00,244.75,245.0,243.34,243.58,30719.0,244.1756,244.425,242.7689,243.0083,30719.0
2024-07-03 09:30:00,243.61,245.04,243.61,243.95,3032.0,243.0383,244.4649,243.0383,243.3775,3032.0
2024-07-03 10:00:00,246.18,246.41,245.46,245.61,4604.0,245.6022,245.8317,244.8839,245.0336,4604.0
2024-07-03 10:30:00,245.91,246.07,245.05,245.76,2470.0,245.3329,245.4925,244.4749,245.1832,2470.0
2024-07-03 11:00:00,245.92,245.94,244.44,244.56,3418.0,245.3428,245.3628,243.8663,243.986,3418.0
2024-07-03 11:30:00,244.56,244.69,243.62,244.35,2400.0,243.986,244.1157,243.0482,243.7765,2400.0
2024-07-03 12:00:00,244.42,244.42,243.54,243.97,4047.0,243.8464,243.8464,242.9684,243.3974,4047.0
2024-07-03 12:30:00,243.96,244.61,243.2,243.21,11315.0,243.3874,244.0359,242.6292,242.6392,11315.0
2024-07-05 09:30:00,242.47,242.52,241.14,241.14,1973.0,241.9009,241.9508,240.5741,240.5741,1973.0
2024-07-05 10:00:00,238.91,238.91,236.98,237.33,1000.0,238.3493,238.3493,236.4238,236.773,1000.0
2024-07-05 10:30:00,237.63,238.69,237.36,238.49,1822.0,237.0723,238.1298,236.8029,237.9303,1822.0
2024-07-05 11:00:00,238.12,238.45,237.65,237.89,3629.0,237.5611,237.8904,237.0922,237.3317,3629.0
2024-07-05 11:30:00,237.71,238.61,237.39,238.5,9019.0,237.1521,238.05,236.8329,237.9402,9019.0
2024-07-05 12:00:00,238.73,239.05,238.58,238.58,500.0,238.1697,238.489,238.0201,238.0201,500.0
2024-07-05 12:30:00,238.73,239.4,238.61,239.05,4935.0,238.1697,238.8381,238.05,238.489,4935.0
2024-07-05 13:00:00,239.0,239.01,238.54,238.55,500.0,238.4391,238.4491,237.9802,237.9901,500.0
2024-07-05 13:30:00,238.34,238.67,238.31,238.56,1391.0,237.7806,238.1098,237.7507,238.0001,1391.0
2024-07-05 14:00:00,238.31,238.43,238.25,238.31,1100.0,237.7507,237.8704,237.6908,237.7507,1100.0
2024-07-05 14:30:00,238.5,238.59,238.25,238.37,1902.0,237.9402,238.03,237.6908,237.8106,1902.0
2024-07-05 15:00:00,238.55,238.82,238.23,238.68,4779.0,237.9901,238.2595,237.6709,238.1198,4779.0
2024-07-05 15:30:00,238.78,239.58,238.35,239.01,20177.0,238.2196,239.0177,237.7906,238.4491,20177.0
2024-07-08 09:30:00,241.02,242.62,238.94,240.35,2409.0,240.4543,242.0506,238.3792,239.7859,2409.0
2024-07-08 10:00:00,240.03,240.19,238.81,238.81,4835.0,239.4667,239.6263,238.2495,238.2495,4835.0
2024-07-08 10:30:00,238.52,239.01,237.92,238.72,8674.0,237.9602,238.4491,237.3616,238.1597,8674.0
2024-07-08 11:00:00,238.95,238.95,237.89,238.25,4832.0,238.3892,238.3892,237.3317,237.6908,4832.0
2024-07-08 11:30:00,238.12,238.25,236.95,236.95,2184.0,237.5611,237.6908,236.3939,236.3939,2184.0
2024-07-08 12:00:00,236.86,237.88,236.86,237.7,3584.0,236.3041,237.3217,236.3041,237.1421,3584.0
2024-07-08 12:30:00,237.35,237.69,237.19,237.68,2707.0,236.7929,237.1321,236.6333,237.1222,2707.0
2024-07-08 13:00:00,238.0,238.62,238.0,238.21,2024.0,237.4414,238.06,237.4414,237.6509,2024.0
2024-07-08 13:30:00,238.05,238.21,237.97,238.07,2444.0,237.4913,237.6509,237.4115,237.5113,2444.0
2024-07-08 14:00:00,238.07,238.07,237.45,237.83,3820.0,237.5113,237.5113,236.8927,237.2718,3820.0
2024-07-08 14:30:00,237.88,238.51,237.47,238.51,2253.0,237.3217,237.9502,236.9127,237.9502,2253.0
2024-07-08 15:00:00,237.96,238.14,237.61,238.12,4362.0,237.4015,237.5811,237.0523,237.5611,4362.0
2024-07-08 15:30:00,238.17,239.02,237.94,238.63,25398.0,237.611,238.459,237.3816,238.0699,25398.0
2024-07-09 09:30:00,238.46,239.21,238.36,238.44,2574.0,237.9003,238.6486,237.8006,237.8804,2574.0
2024-07-09 10:00:00,238.4,239.17,238.31,238.45,2301.0,237.8405,238.6087,237.7507,237.8904,2301.0
2024-07-09 10:30:00,238.01,238.87,238.0,238.32,5257.0,237.4514,238.3094,237.4414,237.7607,5257.0
2024-07-09 11:00:00,237.78,237.78,236.96,237.01,941.0,237.2219,237.2219,236.4039,236.4537,941.0
2024-07-09 11:30:00,237.24,238.47,237.24,238.31,3104.0,236.6832,237.9103,236.6832,237.7507,3104.0
2024-07-09 12:00:00,238.26,238.92,238.1,238.37,2310.0,237.7008,238.3593,237.5412,237.8106,2310.0
2024-07-09 12:30:00,238.66,238.81,238.49,238.75,712.0,238.0999,238.2495,237.9303,238.1897,712.0
2024-07-09 13:00:00,238.72,239.2,238.53,238.53,1412.0,238.1597,238.6386,237.9702,237.9702,1412.0
2024-07-09 13:30:00,238.28,238.54,238.01,238.01,1111.0,237.7208,237.9802,237.4514,237.4514,1111.0
2024-07-09 14:00:00,238.01,238.65,238.0,238.45,2316.0,237.4514,238.0899,237.4414,237.8904,2316.0
2024-07-09 14:30:00,238.52,238.52,237.55,237.64,1776.0,237.9602,237.9602,236.9925,237.0823,1776.0
2024-07-09 15:00:00,237.64,237.76,237.26,237.47,1833.0,237.0823,237.202,236.7032,236.9127,1833.0
2024-07-09 15:30:00,237.31,237.87,236.15,236.36,16084.0,236.753,237.3117,235.5958,235.8053,16084.0
2024-07-10 09:30:00,237.09,239.18,235.0,237.27,9584.0,236.5336,238.6187,234.4485,236.7131,9584.0
2024-07-10 10:00:00,237.63,238.88,237.47,237.47,3426.0,237.0723,238.3194,236.9127,236.9127,3426.0
2024-07-10 10:30:00,237.74,238.1,237.21,237.21,4194.0,237.182,237.5412,236.6533,236.6533,4194.0
2024-07-10 11:00:00,237.13,237.65,237.01,237.65,2008.0,236.5735,237.0922,236.4537,237.0922,2008.0
2024-07-10 11:30:00,238.34,238.57,237.65,238.57,1017.0,237.7806,238.0101,237.0922,238.0101,1017.0
2024-07-10 12:00:00,238.64,239.62,238.64,239.37,996.0,238.0799,239.0576,238.0799,238.8082,996.0
2024-07-10 12:30:00,238.81,238.81,238.45,238.76,1425.0,238.2495,238.2495,237.8904,238.1996,1425.0
2024-07-10 13:00:00,239.18,239.21,238.46,239.13,1548.0,238.6187,238.6486,237.9003,238.5688,1548.0
2024-07-10 13:30:00,238.84,238.84,238.61,238.65,826.0,238.2795,238.2795,238.05,238.0899,826.0
2024-07-10 14:00:00,238.64,238.88,238.51,238.88,950.0,238.0799,238.3194,237.9502,238.3194,950.0
2024-07-10 14:30:00,238.68,239.2,238.68,239.01,3265.0,238.1198,238.6386,238.1198,238.4491,3265.0
2024-07-10 15:00:00,238.92,239.11,238.38,238.45,5001.0,238.3593,238.5488,237.8205,237.8904,5001.0
2024-07-10 15:30:00,238.59,239.49,238.42,238.75,25387.0,238.03,238.9279,237.8604,238.1897,25387.0
2024-07-11 09:30:00,241.36,242.72,241.36,242.72,1526.0,240.7935,242.1503,240.7935,242.1503,1526.0
2024-07-11 10:00:00,242.19,243.83,242.18,243.33,6253.0,241.6216,243.2577,241.6116,242.7589,6253.0
2024-07-11 10:30:00,243.4,246.72,243.4,245.76,8980.0,242.8287,246.141,242.8287,245.1832,8980.0
2024-07-11 11:00:00,245.94,246.48,245.52,246.08,4211.0,245.3628,245.9015,244.9438,245.5025,4211.0
2024-07-11 11:30:00,246.32,246.94,245.65,245.74,3418.0,245.7419,246.3604,245.0735,245.1633,3418.0
2024-07-11 12:00:00,245.46,245.63,244.67,245.38,12456.0,244.8839,245.0535,244.0958,244.8041,12456.0
2024-07-11 12:30:00,245.37,245.4,243.8,243.81,2969.0,244.7941,244.8241,243.2278,243.2378,2969.0
2024-07-11 13:00:00,243.93,244.11,243.49,243.84,1300.0,243.3575,243.5371,242.9185,243.2677,1300.0
2024-07-11 13:30:00,243.56,244.31,243.17,244.22,3400.0,242.9884,243.7366,242.5993,243.6468,3400.0
2024-07-11 14:00:00,243.93,244.44,243.27,243.27,2608.0,243.3575,243.8663,242.6991,242.6991,2608.0
2024-07-11 14:30:00,243.29,243.59,243.08,243.1,1908.0,242.719,243.0183,242.5095,242.5295,1908.0
2024-07-11 15:00:00,243.3,243.3,242.59,242.59,3888.0,242.729,242.729,242.0206,242.0206,3888.0
2024-07-11 15:30:00,242.43,243.71,242.43,243.68,33123.0,241.861,243.138,241.861,243.1081,33123.0
2024-07-12 09:30:00,245.47,246.05,245.22,246.05,2790.0,244.8939,245.4725,244.6445,245.4725,2790.0
2024-07-12 10:00:00,246.14,246.57,245.29,246.08,7153.0,245.5623,245.9913,244.7143,245.5025,7153.0
2024-07-12 10:30:00,246.94,246.94,245.7,246.45,2375.0,246.3604,246.3604,245.1234,245.8716,2375.0
2024-07-12 11:00:00,247.13,248.49,247.08,248.49,4220.0,246.55,247.9068,246.5001,247.9068,4220.0
2024-07-12 11:30:00,248.54,249.0,248.33,248.36,5553.0,247.9567,248.4156,247.7472,247.7771,5553.0
2024-07-12 12:00:00,248.25,248.33,247.33,247.33,2360.0,247.6674,247.7472,246.7495,246.7495,2360.0
2024-07-12 12:30:00,247.32,247.74,246.95,247.45,3097.0,246.7395,247.1586,246.3704,246.8692,3097.0
2024-07-12 13:00:00,247.42,248.3,247.15,247.98,1800.0,246.8393,247.7172,246.5699,247.398,1800.0
2024-07-12 13:30:00,247.9,248.28,246.57,246.57,4077.0,247.3182,247.6973,245.9913,245.9913,4077.0
2024-07-12 14:00:00,246.82,247.39,246.62,247.14,3128.0,246.2407,246.8094,246.0412,246.56,3128.0
2024-07-12 14:30:00,246.97,247.07,246.59,246.95,2947.0,246.3904,246.4901,246.0113,246.3704,2947.0
2024-07-12 15:00:00,247.17,247.17,245.94,246.22,3169.0,246.5899,246.5899,245.3628,245.6421,3169.0
2024-07-12 15:30:00,245.72,246.23,244.37,244.94,27556.0,245.1433,245.6521,243.7965,244.3651,27556.0
2024-07-15 09:30:00,245.68,247.16,243.39,245.22,3664.0,245.1034,246.5799,242.8188,244.6445,3664.0
2024-07-15 10:00:00,245.39,246.56,244.69,245.59,4425.0,244.8141,245.9813,244.1157,245.0136,4425.0
2024-07-15 10:30:00,245.81,247.87,245.69,247.87,1706.0,245.2331,247.2883,245.1134,247.2883,1706.0
2024-07-15 11:00:00,248.27,248.27,247.44,248.04,1884.0,247.6873,247.6873,246.8593,247.4579,1884.0
2024-07-15 11:30:00,248.68,249.32,247.84,249.11,2537.0,248.0964,248.7349,247.2583,248.5253,2537.0
2024-07-15 12:00:00,249.09,250.43,248.72,250.43,4754.0,248.5054,249.8422,248.1363,249.8422,4754.0
2024-07-15 12:30:00,250.07,250.75,249.52,249.53,4685.0,249.4831,250.1615,248.9344,248.9444,4685.0
2024-07-15 13:00:00,249.52,250.64,249.52,250.06,3718.0,248.9344,250.0518,248.9344,249.4731,3718.0
2024-07-15 13:30:00,250.24,250.73,249.76,250.73,4380.0,249.6527,250.1415,249.1738,250.1415,4380.0
2024-07-15 14:00:00,250.87,250.87,250.44,250.57,2629.0,250.2812,250.2812,249.8522,249.9819,2629.0
2024-07-15 14:30:00,250.9,251.84,250.74,251.4,9517.0,250.3111,251.2489,250.1515,250.81,9517.0
2024-07-15 15:00:00,251.39,252.62,251.19,251.94,11109.0,250.8,252.0271,250.6005,251.3487,11109.0
2024-07-15 15:30:00,252.09,252.66,249.88,249.95,35646.0,251.4984,252.067,249.2935,249.3634,35646.0
2024-07-16 09:30:00,251.59,260.58,251.59,259.97,9895.0,250.9995,259.9684,250.9995,259.3599,9895.0
2024-07-16 10:00:00,260.14,264.28,260.14,264.28,17686.0,259.5295,263.6597,259.5295,263.6597,17686.0
2024-07-16 10:30:00,264.32,265.81,263.41,264.98,20535.0,263.6997,265.1862,262.7918,264.3581,20535.0
2024-07-16 11:00:00,264.63,266.55,264.57,266.51,8601.0,264.0089,265.9244,263.9491,265.8845,8601.0
2024-07-16 11:30:00,266.44,267.12,265.4,266.94,4442.0,265.8147,266.4931,264.7771,266.3135,4442.0
2024-07-16 12:00:00,266.93,268.59,266.59,268.16,22293.0,266.3035,267.9596,265.9643,267.5306,22293.0
2024-07-16 12:30:00,268.37,269.16,267.16,267.16,4147.0,267.7401,268.5283,266.533,266.533,4147.0
2024-07-16 13:00:00,267.06,267.46,266.59,267.46,7645.0,266.4332,266.8323,265.9643,266.8323,7645.0
2024-07-16 13:30:00,267.32,267.67,266.49,267.04,18442.0,266.6926,267.0418,265.8646,266.4133,18442.0
2024-07-16 14:00:00,267.04,268.44,267.04,267.95,12428.0,266.4133,267.81,266.4133,267.3211,12428.0
2024-07-16 14:30:00,267.54,268.93,266.94,268.93,7694.0,266.9121,268.2988,266.3135,268.2988,7694.0
2024-07-16 15:00:00,268.59,270.02,268.24,269.0,11873.0,267.9596,269.3863,267.6105,268.3687,11873.0
2024-07-16 15:30:00,268.95,271.52,268.85,270.56,67833.0,268.3188,270.8828,268.219,269.925,67833.0
2024-07-17 09:30:00,265.99,266.11,263.36,266.04,6034.0,265.3657,265.4854,262.7419,265.4156,6034.0
2024-07-17 10:00:00,265.13,265.72,263.05,263.81,5159.0,264.5077,265.0964,262.4326,263.1908,5159.0
2024-07-17 10:30:00,263.24,263.24,259.69,260.19,6951.0,262.6222,262.6222,259.0805,259.5793,6951.0
2024-07-17 11:00:00,260.33,262.53,260.14,262.29,11529.0,259.719,261.9139,259.5295,261.6744,11529.0
2024-07-17 11:30:00,262.28,263.71,262.28,263.54,6286.0,261.6644,263.0911,261.6644,262.9215,6286.0
2024-07-17 12:00:00,263.52,263.52,261.93,261.93,4625.0,262.9015,262.9015,261.3153,261.3153,4625.0
2024-07-17 12:30:00,261.58,263.21,260.84,263.21,12836.0,260.9661,262.5923,260.2278,262.5923,12836.0
2024-07-17 13:00:00,263.75,263.75,262.23,262.28,3559.0,263.131,263.131,261.6146,261.6644,3559.0
2024-07-17 13:30:00,262.34,262.36,261.69,261.71,4431.0,261.7243,261.7443,261.0758,261.0958,4431.0
2024-07-17 14:00:00,261.71,261.83,260.96,261.74,5834.0,261.0958,261.2155,260.3475,261.1257,5834.0
2024-07-17 14:30:00,261.84,261.88,260.77,261.04,4293.0,261.2255,261.2654,260.158,260.4273,4293.0
2024-07-17 15:00:00,260.99,261.31,260.21,260.96,6956.0,260.3775,260.6967,259.5993,260.3475,6956.0
2024-07-17 15:30:00,260.9,260.9,258.86,259.0,41915.0,260.2877,260.2877,258.2525,258.3921,41915.0
2024-07-18 09:30:00,259.61,262.94,259.61,262.94,2071.0,259.1517,262.4758,259.1517,262.4758,2071.0
2024-07-18 10:00:00,263.03,264.0,261.65,262.48,6065.0,262.5656,263.5339,261.1881,262.0166,6065.0
2024-07-18 10:30:00,261.89,262.83,260.87,261.81,3988.0,261.4277,262.366,260.4095,261.3478,3988.0
2024-07-18 11:00:00,261.5,262.61,261.5,262.09,2346.0,261.0383,262.1464,261.0383,261.6273,2346.0
2024-07-18 11:30:00,261.6,261.84,261.04,261.25,1481.0,261.1382,261.3777,260.5792,260.7888,1481.0
2024-07-18 12:00:00,261.47,262.01,260.84,260.84,1168.0,261.0084,261.5474,260.3795,260.3795,1168.0
2024-07-18 12:30:00,260.41,261.63,259.91,261.57,2001.0,259.9503,261.1681,259.4512,261.1082,2001.0
2024-07-18 13:00:00,262.39,262.39,261.64,261.65,1555.0,261.9268,261.9268,261.1781,261.1881,1555.0
2024-07-18 13:30:00,261.82,261.82,260.26,260.59,6449.0,261.3578,261.3578,259.8005,260.13,6449.0
2024-07-18 14:00:00,259.66,260.71,259.42,260.15,3500.0,259.2016,260.2497,258.962,259.6907,3500.0
2024-07-18 14:30:00,260.49,260.81,259.84,260.57,1979.0,260.0301,260.3496,259.3813,260.11,1979.0
2024-07-18 15:00:00,260.74,260.86,258.12,258.32,5821.0,260.2797,260.3995,257.6643,257.864,5821.0
2024-07-18 15:30:00,258.42,259.33,257.09,257.11,54403.0,257.9638,258.8722,256.6361,256.6561,54403.0
2024-07-19 09:30:00,257.57,258.73,252.97,258.73,4312.0,257.1153,258.2732,252.5234,258.2732,4312.0
2024-07-19 10:00:00,257.49,258.0,255.77,256.67,19596.0,257.0354,257.5445,255.3185,256.2169,19596.0
2024-07-19 10:30:00,256.74,256.74,255.91,255.96,791.0,256.2868,256.2868,255.4582,255.5081,791.0
2024-07-19 11:00:00,255.34,255.45,255.34,255.45,800.0,254.8892,254.999,254.8892,254.999,800.0
2024-07-19 11:30:00,254.8,256.79,254.8,256.79,2659.0,254.3502,256.3367,254.3502,256.3367,2659.0
2024-07-19 12:00:00,256.99,257.44,256.67,256.73,800.0,256.5363,256.9855,256.2169,256.2768,800.0
2024-07-19 12:30:00,256.22,256.66,252.87,253.63,19328.0,255.7677,256.2069,252.4236,253.1822,19328.0
2024-07-19 13:00:00,253.38,253.54,253.1,253.47,2150.0,252.9327,253.0924,252.6532,253.0225,2150.0
2024-07-19 13:30:00,253.47,255.11,253.47,254.62,3300.0,253.0225,254.6596,253.0225,254.1705,3300.0
2024-07-19 14:00:00,254.63,255.07,253.56,253.68,2600.0,254.1805,254.6197,253.1124,253.2322,2600.0
2024-07-19 14:30:00,253.36,254.24,252.86,253.75,2476.0,252.9127,253.7912,252.4136,253.302,2476.0
2024-07-19 15:00:00,253.79,254.38,253.31,253.69,9659.0,253.342,253.9309,252.8628,253.2421,9659.0
2024-07-19 15:30:00,254.94,254.94,253.82,254.24,20411.0,254.4899,254.4899,253.3719,253.7912,20411.0
2024-07-22 09:30:00,256.43,257.59,254.22,254.22,3648.0,255.9773,257.1353,253.7712,253.7712,3648.0
2024-07-22 10:00:00,253.46,254.6,251.83,254.49,27386.0,253.0125,254.1505,251.3854,254.0407,27386.0
2024-07-22 10:30:00,254.24,255.18,253.67,253.97,13182.0,253.7912,254.7295,253.2222,253.5216,13182.0
2024-07-22 11:00:00,254.69,254.69,253.34,253.55,4154.0,254.2404,254.2404,252.8928,253.1024,4154.0
2024-07-22 11:30:00,253.32,254.36,252.94,254.1,2997.0,252.8728,253.911,252.4935,253.6514,2997.0
2024-07-22 12:00:00,254.18,255.05,253.78,254.68,2645.0,253.7313,254.5997,253.332,254.2304,2645.0
2024-07-22 12:30:00,254.58,256.03,253.75,255.73,4568.0,254.1306,255.578,253.302,255.2785,4568.0
2024-07-22 13:00:00,255.73,256.79,255.73,256.45,2008.0,255.2785,256.3367,255.2785,255.9973,2008.0
2024-07-22 13:30:00,256.34,257.02,256.34,257.0,3566.0,255.8875,256.5663,255.8875,256.5463,3566.0
2024-07-22 14:00:00,257.28,257.28,256.06,256.45,1200.0,256.8258,256.8258,255.608,255.9973,1200.0
2024-07-22 14:30:00,256.28,257.04,255.97,255.98,3948.0,255.8276,256.5862,255.5181,255.5281,3948.0
2024-07-22 15:00:00,255.93,257.27,255.62,256.44,12311.0,255.4782,256.8158,255.1687,255.9873,12311.0
2024-07-22 15:30:00,256.65,257.15,255.95,256.33,17909.0,256.1969,256.696,255.4981,255.8775,17909.0
2024-07-23 09:30:00,257.16,258.07,255.42,256.6,2307.0,256.706,257.6144,254.9691,256.147,2307.0
2024-07-23 10:00:00,257.89,258.5,257.89,258.5,1224.0,257.4347,258.0436,257.4347,258.0436,1224.0
2024-07-23 10:30:00,257.93,258.5,257.86,258.09,6412.0,257.4747,258.0436,257.4048,257.6344,6412.0
2024-07-23 11:00:00,258.4,258.41,257.76,257.81,5229.0,257.9438,257.9538,257.305,257.3549,5229.0
2024-07-23 11:30:00,257.85,258.5,257.55,258.14,6530.0,257.3948,258.0436,257.0953,257.6843,6530.0
2024-07-23 12:00:00,258.02,258.02,257.28,257.5,1406.0,257.5645,257.5645,256.8258,257.0454,1406.0
2024-07-23 12:30:00,257.4,258.11,257.4,257.94,3960.0,256.9456,257.6543,256.9456,257.4846,3960.0
2024-07-23 13:00:00,258.16,258.27,257.57,257.74,1141.0,257.7042,257.814,257.1153,257.285,1141.0
2024-07-23 13:30:00,257.46,258.5,257.18,258.5,3176.0,257.0055,258.0436,256.726,258.0436,3176.0
2024-07-23 14:00:00,258.37,259.52,258.24,259.1,10198.0,257.9139,259.0618,257.7841,258.6426,10198.0
2024-07-23 14:30:00,258.63,259.32,258.63,259.31,4513.0,258.1734,258.8622,258.1734,258.8522,4513.0
2024-07-23 15:00:00,259.28,259.93,259.28,259.92,1838.0,258.8223,259.4711,258.8223,259.4611,1838.0
2024-07-23 15:30:00,259.67,259.86,257.33,257.44,21392.0,259.2116,259.4012,256.8757,256.9855,21392.0
2024-07-24 09:30:00,255.51,257.37,255.51,257.37,927.0,255.0589,256.9156,255.0589,256.9156,927.0
2024-07-24 10:00:00,254.23,255.41,253.4,255.0,2398.0,253.7812,254.9591,252.9526,254.5498,2398.0
2024-07-24 10:30:00,255.78,256.17,255.62,255.83,830.0,255.3284,255.7178,255.1687,255.3784,830.0
2024-07-24 11:00:00,254.56,254.69,253.99,254.22,1597.0,254.1106,254.2404,253.5416,253.7712,1597.0
2024-07-24 11:30:00,255.04,255.74,254.58,254.73,848.0,254.5898,255.2885,254.1306,254.2803,848.0
2024-07-24 12:00:00,255.15,255.15,253.86,253.89,3424.0,254.6996,254.6996,253.4118,253.4418,3424.0
2024-07-24 12:30:00,254.11,254.11,252.88,253.25,6368.0,253.6614,253.6614,252.4336,252.8029,6368.0
2024-07-24 13:00:00,252.98,253.47,252.84,253.17,2100.0,252.5334,253.0225,252.3936,252.7231,2100.0
2024-07-24 13:30:00,253.18,253.41,251.68,251.97,8388.0,252.733,252.9626,251.2357,251.5252,8388.0
2024-07-24 14:00:00,252.18,252.33,249.5,249.59,7067.0,251.7348,251.8845,249.0595,249.1494,7067.0
2024-07-24 14:30:00,249.78,250.1,248.81,250.0,5024.0,249.339,249.6585,248.3708,249.5586,5024.0
2024-07-24 15:00:00,249.85,250.04,248.0,248.26,35048.0,249.4089,249.5986,247.5622,247.8217,35048.0
2024-07-24 15:30:00,247.9,248.16,245.67,246.13,47858.0,247.4624,247.7219,245.2363,245.6955,47858.0
2024-07-25 09:30:00,246.74,247.91,245.63,247.21,12770.0,246.3044,247.4723,245.1964,246.7736,12770.0
2024-07-25 10:00:00,247.03,247.89,242.56,247.12,23364.0,246.5939,247.4524,242.1318,246.6837,23364.0
2024-07-25 10:30:00,249.25,251.41,247.39,250.39,13151.0,248.81,250.9662,246.9533,249.948,13151.0
2024-07-25 11:00:00,250.62,250.81,249.8,249.95,7240.0,250.1776,250.3672,249.359,249.5087,7240.0
2024-07-25 11:30:00,249.03,249.5,248.82,249.3,1589.0,248.5904,249.0595,248.3807,248.8599,1589.0
2024-07-25 12:00:00,249.61,250.15,249.17,250.15,5070.0,249.1693,249.7084,248.7301,249.7084,5070.0
2024-07-25 12:30:00,250.47,250.57,249.92,250.2,6078.0,250.0278,250.1276,249.4788,249.7583,6078.0
2024-07-25 13:00:00,250.31,251.35,250.08,250.08,1492.0,249.8681,250.9063,249.6385,249.6385,1492.0
2024-07-25 13:30:00,249.89,249.89,248.49,248.49,1702.0,249.4488,249.4488,248.0513,248.0513,1702.0
2024-07-25 14:00:00,248.56,248.68,247.42,247.54,4948.0,248.1212,248.241,246.9832,247.103,4948.0
2024-07-25 14:30:00,247.58,248.38,245.92,246.09,3658.0,247.1429,247.9415,245.4859,245.6556,3658.0
2024-07-25 15:00:00,246.17,247.05,245.86,247.03,3414.0,245.7354,246.6139,245.426,246.5939,3414.0
2024-07-25 15:30:00,247.22,247.47,244.58,245.1,18678.0,246.7836,247.0331,244.1482,244.6673,18678.0
2024-07-26 09:30:00,248.63,251.7,247.96,251.7,2807.0,248.1911,251.2556,247.5223,251.2556,2807.0
2024-07-26 10:00:00,252.53,253.58,252.18,252.27,3168.0,252.0842,253.1323,251.7348,251.8246,3168.0
2024-07-26 10:30:00,252.37,252.37,250.0,251.12,5411.0,251.9245,251.9245,249.5586,250.6767,5411.0
2024-07-26 11:00:00,251.15,251.15,249.33,251.06,11648.0,250.7066,250.7066,248.8898,250.6168,11648.0
2024-07-26 11:30:00,251.15,252.0,251.05,252.0,5066.0,250.7066,251.5551,250.6068,251.5551,5066.0
2024-07-26 12:00:00,251.99,252.0,251.67,252.0,13015.0,251.5451,251.5551,251.2257,251.5551,13015.0
2024-07-26 12:30:00,252.0,252.77,251.47,252.52,13188.0,251.5551,252.3238,251.0261,252.0742,13188.0
2024-07-26 13:00:00,252.4,252.95,252.39,252.93,1231.0,251.9544,252.5034,251.9444,252.4835,1231.0
2024-07-26 13:30:00,252.89,253.18,250.0,250.57,12223.0,252.4435,252.733,249.5586,250.1276,12223.0
2024-07-26 14:00:00,250.34,251.0,249.72,250.15,3371.0,249.898,250.5569,249.2791,249.7084,3371.0
2024-07-26 14:30:00,249.86,250.18,248.87,249.16,4881.0,249.4189,249.7383,248.4306,248.7201,4881.0
2024-07-26 15:00:00,249.17,249.32,248.74,248.74,4997.0,248.7301,248.8799,248.3009,248.3009,4997.0
2024-07-26 15:30:00,248.82,249.48,247.4,248.55,37335.0,248.3807,249.0396,246.9632,248.1112,37335.0
2024-07-29 09:30:00,249.07,250.5,248.1,250.32,4214.0,248.6303,250.0578,247.662,249.8781,4214.0
2024-07-29 10:00:00,248.84,251.25,248.83,250.52,1407.0,248.4007,250.8064,248.3907,250.0777,1407.0
2024-07-29 10:30:00,249.11,250.71,248.81,250.71,3977.0,248.6702,250.2674,248.3708,250.2674,3977.0
2024-07-29 11:00:00,249.95,250.55,249.02,250.05,5092.0,249.5087,250.1077,248.5804,249.6086,5092.0
2024-07-29 11:30:00,249.24,250.64,248.47,250.3,3606.0,248.8,250.1975,248.0314,249.8581,3606.0
2024-07-29 12:00:00,250.31,250.57,250.3,250.34,624.0,249.8681,250.1276,249.8581,249.898,624.0
2024-07-29 12:30:00,250.27,250.37,249.38,249.38,1978.0,249.8282,249.928,248.9397,248.9397,1978.0
2024-07-29 13:00:00,249.48,249.82,248.96,249.08,7135.0,249.0396,249.379,248.5205,248.6403,7135.0
2024-07-29 13:30:00,248.83,248.83,247.97,248.37,772.0,248.3907,248.3907,247.5322,247.9315,772.0
2024-07-29 14:00:00,248.08,248.95,248.08,248.49,1787.0,247.642,248.5105,247.642,248.0513,1787.0
2024-07-29 14:30:00,248.3,248.48,248.1,248.18,2317.0,247.8617,248.0413,247.662,247.7419,2317.0
2024-07-29 15:00:00,248.58,249.32,248.05,249.18,4793.0,248.1412,248.8799,247.6121,248.7401,4793.0
2024-07-29 15:30:00,249.18,249.61,248.53,249.23,17419.0,248.7401,249.1693,248.0912,248.79,17419.0
2024-07-30 09:30:00,250.58,253.79,249.99,252.71,2301.0,250.1376,253.342,249.5487,252.2639,2301.0
2024-07-30 10:00:00,251.23,252.03,249.67,250.27,2234.0,250.7865,251.5851,249.2292,249.8282,2234.0
2024-07-30 10:30:00,249.93,250.58,249.41,249.98,1686.0,249.4888,250.1376,248.9697,249.5387,1686.0
2024-07-30 11:00:00,249.92,251.48,248.99,250.5,11596.0,249.4788,251.036,248.5504,250.0578,11596.0
2024-07-30 11:30:00,250.63,250.92,249.07,249.25,9749.0,250.1875,250.477,248.6303,248.81,9749.0
2024-07-30 12:00:00,249.25,250.38,249.24,250.0,4334.0,248.81,249.938,248.8,249.5586,4334.0
2024-07-30 12:30:00,249.78,250.29,249.38,249.8,3813.0,249.339,249.8481,248.9397,249.359,3813.0
2024-07-30 13:00:00,249.37,250.0,249.14,249.7,5290.0,248.9298,249.5586,248.7002,249.2592,5290.0
2024-07-30 13:30:00,249.9,250.82,249.9,250.11,1181.0,249.4588,250.3772,249.4588,249.6685,1181.0
2024-07-30 14:00:00,249.89,249.89,248.97,248.98,3200.0,249.4488,249.4488,248.5305,248.5405,3200.0
2024-07-30 14:30:00,249.2,250.04,248.68,249.91,13151.0,248.7601,249.5986,248.241,249.4688,13151.0
2024-07-30 15:00:00,250.32,250.74,249.93,250.68,2526.0,249.8781,250.2973,249.4888,250.2374,2526.0
2024-07-30 15:30:00,250.14,250.61,249.0,249.02,19382.0,249.6984,250.1676,248.5604,248.5804,19382.0
2024-07-31 09:30:00,252.63,252.63,248.19,248.19,2225.0,252.184,252.184,247.7518,247.7518,2225.0
2024-07-31 10:00:00,249.41,251.11,249.41,251.02,3590.0,248.9697,250.6667,248.9697,250.5768,3590.0
2024-07-31 10:30:00,251.03,251.77,250.57,250.8,2790.0,250.5868,251.3255,250.1276,250.3572,2790.0
2024-07-31 11:00:00,250.8,252.08,250.79,251.88,5018.0,250.3572,251.635,250.3473,251.4353,5018.0
2024-07-31 11:30:00,252.19,253.02,252.0,252.52,1128.0,251.7448,252.5733,251.5551,252.0742,1128.0
2024-07-31 12:00:00,252.76,252.93,252.66,252.66,736.0,252.3138,252.4835,252.214,252.214,736.0
2024-07-31 12:30:00,252.84,252.94,252.6,252.94,783.0,252.3936,252.4935,252.1541,252.4935,783.0
2024-07-31 13:00:00,252.88,253.17,252.81,252.81,1135.0,252.4336,252.7231,252.3637,252.3637,1135.0
2024-07-31 13:30:00,252.63,252.63,251.57,252.53,7114.0,252.184,252.184,251.1259,252.0842,7114.0
2024-07-31 14:00:00,252.18,252.88,250.95,252.47,10155.0,251.7348,252.4336,250.507,252.0243,10155.0
2024-07-31 14:30:00,252.67,255.5,251.57,254.98,7109.0,252.2239,255.0489,251.1259,254.5299,7109.0
2024-07-31 15:00:00,254.96,255.02,252.1,252.25,7197.0,254.5099,254.5698,251.6549,251.8047,7197.0
2024-07-31 15:30:00,251.99,252.58,250.36,251.54,24186.0,251.5451,252.1341,249.918,251.0959,24186.0
2024-08-01 09:30:00,250.72,252.58,249.93,250.32,2070.0,250.2774,252.1341,249.4888,249.8781,2070.0
2024-08-01 10:00:00,250.1,250.1,244.94,244.94,5314.0,249.6585,249.6585,244.5076,244.5076,5314.0
2024-08-01 10:30:00,244.02,244.39,241.45,241.45,2500.0,243.5892,243.9586,241.0237,241.0237,2500.0
2024-08-01 11:00:00,242.01,242.02,239.82,239.82,3288.0,241.5828,241.5927,239.3966,239.3966,3288.0
2024-08-01 11:30:00,239.93,239.93,238.43,239.69,5856.0,239.5064,239.5064,238.0091,239.2669,5856.0
2024-08-01 12:00:00,239.8,241.07,239.4,240.53,3366.0,239.3767,240.6444,238.9774,240.1054,3366.0
2024-08-01 12:30:00,240.19,240.19,239.05,240.05,2435.0,239.766,239.766,238.628,239.6262,2435.0
2024-08-01 13:00:00,239.63,239.63,238.87,239.35,3147.0,239.207,239.207,238.4483,238.9275,3147.0
2024-08-01 13:30:00,238.98,239.65,238.41,239.65,3220.0,238.5581,239.2269,237.9891,239.2269,3220.0
2024-08-01 14:00:00,239.97,240.23,238.59,239.22,2945.0,239.5464,239.8059,238.1688,238.7977,2945.0
2024-08-01 14:30:00,239.0,239.62,238.62,238.84,2931.0,238.5781,239.197,238.1987,238.4184,2931.0
2024-08-01 15:00:00,238.8,239.77,238.29,239.54,8768.0,238.3784,239.3467,237.8693,239.1171,8768.0
2024-08-01 15:30:00,239.54,241.08,238.16,239.41,33496.0,239.1171,240.6544,237.7396,238.9873,33496.0
2024-08-02 09:30:00,232.11,233.9,226.36,229.59,6559.0,231.7002,233.4871,225.9604,229.1847,6559.0
2024-08-02 10:00:00,229.31,229.73,227.54,228.83,1053.0,228.9052,229.3244,227.1383,228.426,1053.0
2024-08-02 10:30:00,228.92,229.89,228.56,229.0,1952.0,228.5159,229.4842,228.1565,228.5957,1952.0
2024-08-02 11:00:00,229.0,229.59,228.62,229.15,1600.0,228.5957,229.1847,228.2164,228.7455,1600.0
2024-08-02 11:30:00,229.54,231.74,229.53,231.67,931.0,229.1348,231.3309,229.1248,231.261,931.0
2024-08-02 12:00:00,231.24,231.75,230.5,231.75,600.0,230.8318,231.3409,230.0931,231.3409,600.0
2024-08-02 12:30:00,231.55,231.59,230.04,230.44,1178.0,231.1412,231.1812,229.6339,230.0332,1178.0
2024-08-02 13:00:00,230.39,230.97,230.38,230.83,700.0,229.9833,230.5622,229.9733,230.4225,700.0
2024-08-02 13:30:00,230.49,230.49,230.0,230.0,463.0,230.0831,230.0831,229.594,229.594,463.0
2024-08-02 14:00:00,229.98,230.3,229.42,230.3,700.0,229.574,229.8934,229.015,229.8934,700.0
2024-08-02 14:30:00,230.76,231.07,230.09,230.86,1590.0,230.3526,230.6621,229.6838,230.4524,1590.0
2024-08-02 15:00:00,230.91,231.04,230.3,230.78,1341.0,230.5024,230.6321,229.8934,230.3726,1341.0
2024-08-02 15:30:00,230.96,231.38,229.85,230.42,22997.0,230.5523,230.9715,229.4442,230.0132,22997.0
2024-08-05 09:30:00,219.47,222.5,217.64,222.08,4548.0,219.0825,222.1072,217.2558,221.6879,4548.0
2024-08-05 10:00:00,220.3,225.7,220.3,222.89,5152.0,219.9111,225.3015,219.9111,222.4965,5152.0
2024-08-05 10:30:00,223.65,223.83,221.38,222.06,7067.0,223.2552,223.4349,220.9892,221.668,7067.0
2024-08-05 11:00:00,221.64,223.94,221.45,223.09,15130.0,221.2487,223.5447,221.0591,222.6962,15130.0
2024-08-05 11:30:00,223.28,225.18,222.94,224.75,4189.0,222.8858,224.7825,222.5464,224.3532,4189.0
2024-08-05 12:00:00,225.6,227.03,225.1,226.8,1843.0,225.2017,226.6292,224.7026,226.3996,1843.0
2024-08-05 12:30:00,226.81,226.82,224.21,224.21,2624.0,226.4096,226.4196,223.8142,223.8142,2624.0
2024-08-05 13:00:00,224.06,224.76,223.83,224.5,1818.0,223.6644,224.3632,223.4349,224.1037,1818.0
2024-08-05 13:30:00,224.94,225.84,224.38,224.38,8193.0,224.5429,225.4413,223.9839,223.9839,8193.0
2024-08-05 14:00:00,224.68,225.02,223.93,224.92,1404.0,224.2833,224.6227,223.5347,224.5229,1404.0
2024-08-05 14:30:00,225.25,225.45,224.19,224.63,2409.0,224.8523,225.052,223.7942,224.2334,2409.0
2024-08-05 15:00:00,224.12,224.35,223.22,224.03,5643.0,223.7243,223.9539,222.8259,223.6345,5643.0
2024-08-05 15:30:00,224.19,224.46,223.5,223.65,26069.0,223.7942,224.0637,223.1054,223.2552,26069.0
2024-08-06 09:30:00,223.38,227.59,223.38,227.06,1423.0,222.9856,227.1882,222.9856,226.6591,1423.0
2024-08-06 10:00:00,227.36,227.53,224.98,226.79,5214.0,226.9586,227.1283,224.5828,226.3896,5214.0
2024-08-06 10:30:00,226.57,227.98,226.57,227.09,1203.0,226.17,227.5775,226.17,226.6891,1203.0
2024-08-06 11:00:00,227.41,227.47,225.08,225.08,2227.0,227.0085,227.0684,224.6826,224.6826,2227.0
2024-08-06 11:30:00,225.9,226.62,225.48,226.62,5133.0,225.5012,226.2199,225.0819,226.2199,5133.0
2024-08-06 12:00:00,226.68,227.54,226.68,227.22,1482.0,226.2798,227.1383,226.2798,226.8189,1482.0
2024-08-06 12:30:00,226.6,227.6,226.46,227.6,1600.0,226.2,227.1982,226.0602,227.1982,1600.0
2024-08-06 13:00:00,227.36,228.17,227.35,228.07,600.0,226.9586,227.7672,226.9486,227.6674,600.0
2024-08-06 13:30:00,227.94,228.19,227.22,227.47,1937.0,227.5376,227.7872,226.8189,227.0684,1937.0
2024-08-06 14:00:00,227.36,228.2,227.0,227.98,1407.0,226.9586,227.7971,226.5993,227.5775,1407.0
2024-08-06 14:30:00,227.66,228.12,226.79,226.79,3408.0,227.2581,227.7173,226.3896,226.3896,3408.0
2024-08-06 15:00:00,226.84,227.47,226.2,227.06,3222.0,226.4395,227.0684,225.8007,226.6591,3222.0
2024-08-06 15:30:00,226.87,227.82,224.31,224.31,27732.0,226.4695,227.4178,223.914,223.914,27732.0
2024-08-07 09:30:00,228.18,228.33,227.92,228.09,2076.0,227.7772,227.9269,227.5176,227.6873,2076.0
2024-08-07 10:00:00,228.11,228.81,225.28,225.29,3060.0,227.7073,228.4061,224.8823,224.8923,3060.0
2024-08-07 10:30:00,225.9,227.42,225.89,226.9,828.0,225.5012,227.0185,225.4912,226.4994,828.0
2024-08-07 11:00:00,226.68,227.52,226.61,226.62,813.0,226.2798,227.1183,226.2099,226.2199,813.0
2024-08-07 11:30:00,226.88,226.88,225.16,225.68,3690.0,226.4795,226.4795,224.7625,225.2816,3690.0
2024-08-07 12:00:00,225.23,225.49,224.7,225.07,1369.0,224.8324,225.0919,224.3033,224.6727,1369.0
2024-08-07 12:30:00,224.7,225.14,224.23,224.42,5375.0,224.3033,224.7425,223.8341,224.0238,5375.0
2024-08-07 13:00:00,224.0,224.01,222.72,223.46,2295.0,223.6046,223.6145,222.3268,223.0655,2295.0
2024-08-07 13:30:00,224.03,224.09,223.15,223.15,2300.0,223.6345,223.6944,222.7561,222.7561,2300.0
2024-08-07 14:00:00,222.89,222.89,222.0,222.31,2628.0,222.4965,222.4965,221.6081,221.9175,2628.0
2024-08-07 14:30:00,222.31,223.07,222.25,222.93,2719.0,221.9175,222.6762,221.8576,222.5364,2719.0
2024-08-07 15:00:00,223.28,224.38,223.19,223.22,3988.0,222.8858,223.9839,222.796,222.8259,3988.0
2024-08-07 15:30:00,223.01,223.82,221.75,223.06,18802.0,222.6163,223.4249,221.3585,222.6662,18802.0
2024-08-08 09:30:00,225.95,226.83,224.47,226.83,1448.0,225.5511,226.4296,224.0737,226.4296,1448.0
2024-08-08 10:00:00,228.12,228.63,226.28,226.28,2457.0,227.7173,228.2264,225.8805,225.8805,2457.0
2024-08-08 10:30:00,226.3,226.66,226.08,226.39,1764.0,225.9005,226.2599,225.6809,225.9903,1764.0
2024-08-08 11:00:00,226.98,227.34,226.4,226.4,1580.0,226.5793,226.9387,226.0003,226.0003,1580.0
2024-08-08 11:30:00,226.33,226.33,225.54,225.54,504.0,225.9304,225.9304,225.1418,225.1418,504.0
2024-08-08 12:00:00,226.74,226.76,225.83,225.84,1869.0,226.3397,226.3597,225.4313,225.4413,1869.0
2024-08-08 12:30:00,225.95,226.91,225.75,226.46,1289.0,225.5511,226.5094,225.3515,226.0602,1289.0
2024-08-08 13:00:00,227.0,227.04,227.0,227.04,1217.0,226.5993,226.6392,226.5993,226.6392,1217.0
2024-08-08 13:30:00,227.62,228.04,227.19,227.19,1572.0,227.2182,227.6374,226.7889,226.7889,1572.0
2024-08-08 14:00:00,227.13,227.93,227.13,227.93,3219.0,226.729,227.5276,226.729,227.5276,3219.0
2024-08-08 14:30:00,228.22,229.25,227.43,229.01,7563.0,227.8171,228.8453,227.0285,228.6057,7563.0
2024-08-08 15:00:00,228.84,229.11,228.26,228.91,4387.0,228.436,228.7055,227.857,228.5059,4387.0
2024-08-08 15:30:00,228.98,229.08,228.19,228.36,10784.0,228.5758,228.6756,227.7872,227.9569,10784.0
2024-08-09 09:30:00,227.18,228.51,225.37,225.37,1595.0,226.7789,228.1066,224.9721,224.9721,1595.0
2024-08-09 10:00:00,225.16,226.93,225.15,226.72,2935.0,224.7625,226.5294,224.7525,226.3197,2935.0
2024-08-09 10:30:00,225.97,227.54,225.59,227.07,3721.0,225.5711,227.1383,225.1917,226.6691,3721.0
2024-08-09 11:00:00,226.66,227.81,226.66,227.29,1750.0,226.2599,227.4078,226.2599,226.8887,1750.0
2024-08-09 11:30:00,227.09,227.51,226.88,226.98,1225.0,226.6891,227.1084,226.4795,226.5793,1225.0
2024-08-09 12:00:00,226.96,226.96,226.42,226.47,1600.0,226.5593,226.5593,226.0203,226.0702,1600.0
2024-08-09 12:30:00,226.74,228.05,226.73,227.74,2649.0,226.3397,227.6474,226.3297,227.3379,2649.0
2024-08-09 13:00:00,228.35,228.9,228.34,228.9,604.0,227.9469,228.4959,227.9369,228.4959,604.0
2024-08-09 13:30:00,229.42,229.82,228.27,228.27,1270.0,229.015,229.4143,227.867,227.867,1270.0
2024-08-09 14:00:00,227.35,227.69,226.98,226.99,2226.0,226.9486,227.288,226.5793,226.5893,2226.0
2024-08-09 14:30:00,227.15,227.47,226.98,227.26,1115.0,226.749,227.0684,226.5793,226.8588,1115.0
2024-08-09 15:00:00,227.8,228.52,227.64,228.52,1851.0,227.3978,228.1166,227.2381,228.1166,1851.0
2024-08-09 15:30:00,228.19,228.92,227.46,228.89,12512.0,227.7872,228.5159,227.0584,228.4859,12512.0
2024-08-12 09:30:00,228.67,228.67,227.09,227.09,980.0,228.2663,228.2663,226.6891,226.6891,980.0
2024-08-12 10:00:00,227.05,228.39,226.56,227.38,3084.0,226.6492,227.9868,226.16,226.9786,3084.0
2024-08-12 10:30:00,227.44,227.97,227.43,227.77,918.0,227.0385,227.5675,227.0285,227.3679,918.0
2024-08-12 11:00:00,227.42,227.97,225.25,225.25,1344.0,227.0185,227.5675,224.8523,224.8523,1344.0
2024-08-12 11:30:00,226.09,227.39,226.09,227.39,1309.0,225.6909,226.9886,225.6909,226.9886,1309.0
2024-08-12 12:00:00,227.99,228.64,227.69,227.69,661.0,227.5875,228.2364,227.288,227.288,661.0
2024-08-12 12:30:00,227.41,227.62,227.41,227.62,301.0,227.0085,227.2182,227.0085,227.2182,301.0
2024-08-12 13:00:00,226.62,227.62,226.62,227.62,1214.0,226.2199,227.2182,226.2199,227.2182,1214.0
2024-08-12 13:30:00,226.87,226.87,226.87,226.87,100.0,226.4695,226.4695,226.4695,226.4695,100.0
2024-08-12 14:00:00,226.89,227.18,226.09,226.96,3392.0,226.4894,226.7789,225.6909,226.5593,3392.0
2024-08-12 14:30:00,226.58,227.01,226.57,226.92,1104.0,226.18,226.6092,226.17,226.5194,1104.0
2024-08-12 15:00:00,226.66,226.77,226.08,226.26,2195.0,226.2599,226.3697,225.6809,225.8606,2195.0
2024-08-12 15:30:00,226.3,226.86,225.79,226.15,10831.0,225.9005,226.4595,225.3914,225.7508,10831.0
2024-08-13 09:30:00,227.57,230.12,226.85,228.07,2108.0,227.1682,229.7137,226.4495,227.6674,2108.0
2024-08-13 10:00:00,227.88,227.96,227.22,227.46,21081.0,227.4777,227.5576,226.8189,227.0584,21081.0
2024-08-13 10:30:00,226.83,228.06,226.83,227.85,3069.0,226.4296,227.6574,226.4296,227.4478,3069.0
2024-08-13 11:00:00,227.75,228.34,227.45,228.34,3293.0,227.3479,227.9369,227.0485,227.9369,3293.0
2024-08-13 11:30:00,228.0,228.67,227.71,228.5,2228.0,227.5975,228.2663,227.308,228.0966,2228.0
2024-08-13 12:00:00,229.0,229.93,229.0,229.93,1060.0,228.5957,229.5241,228.5957,229.5241,1060.0
2024-08-13 12:30:00,229.86,230.3,229.83,229.99,11598.0,229.4542,229.8934,229.4243,229.584,11598.0
2024-08-13 13:00:00,229.9,230.0,229.61,229.97,2762.0,229.4941,229.594,229.2046,229.564,2762.0
2024-08-13 13:30:00,230.14,230.3,229.4,230.3,12093.0,229.7337,229.8934,228.995,229.8934,12093.0
2024-08-13 14:00:00,230.3,230.66,230.0,230.26,4230.0,229.8934,230.2528,229.594,229.8535,4230.0
2024-08-13 14:30:00,230.49,230.91,230.49,230.64,742.0,230.0831,230.5024,230.0831,230.2328,742.0
2024-08-13 15:00:00,230.74,231.5,230.69,231.39,3259.0,230.3327,231.0913,230.2827,230.9815,3259.0
2024-08-13 15:30:00,231.34,232.95,231.25,232.42,34010.0,230.9316,232.5387,230.8418,232.0097,34010.0
2024-08-14 09:30:00,234.31,234.31,233.43,233.57,1398.0,233.8963,233.8963,233.0179,233.1577,1398.0
2024-08-14 10:00:00,234.07,234.7,232.72,232.77,2816.0,233.6568,234.2857,232.3092,232.3591,2816.0
2024-08-14 10:30:00,233.45,233.54,232.55,232.55,2172.0,233.0379,233.1277,232.1395,232.1395,2172.0
2024-08-14 11:00:00,232.95,233.23,232.22,232.63,7203.0,232.5387,232.8183,231.81,232.2193,7203.0
2024-08-14 11:30:00,232.61,232.7,231.75,232.24,3956.0,232.1993,232.2892,231.3409,231.83,3956.0
2024-08-14 12:00:00,232.0,232.0,229.81,229.91,5402.0,231.5904,231.5904,229.4043,229.5041,5402.0
2024-08-14 12:30:00,230.48,230.57,229.71,230.57,2027.0,230.0731,230.163,229.3045,230.163,2027.0
2024-08-14 13:00:00,230.97,230.97,230.91,230.91,741.0,230.5622,230.5622,230.5024,230.5024,741.0
2024-08-14 13:30:00,231.0,231.0,230.63,230.63,2921.0,230.5922,230.5922,230.2228,230.2228,2921.0
2024-08-14 14:00:00,231.14,232.03,231.13,232.0,3300.0,230.7319,231.6204,230.722,231.5904,3300.0
2024-08-14 14:30:00,232.0,232.31,232.0,232.31,1600.0,231.5904,231.8999,231.5904,231.8999,1600.0
2024-08-14 15:00:00,232.43,232.67,231.76,231.76,3471.0,232.0197,232.2592,231.3509,231.3509,3471.0
2024-08-14 15:30:00,231.79,232.06,230.9,231.08,21368.0,231.3808,231.6503,230.4924,230.6721,21368.0
2024-08-15 09:30:00,236.0,237.2,235.5,235.5,1614.0,235.5834,236.7812,235.0842,235.0842,1614.0
2024-08-15 10:00:00,233.71,236.1,233.71,236.1,900.0,233.2974,235.6832,233.2974,235.6832,900.0
2024-08-15 10:30:00,235.99,236.6,235.4,236.58,1167.0,235.5734,236.1823,234.9844,236.1623,1167.0
2024-08-15 11:00:00,237.54,237.7,235.9,236.28,1607.0,237.1206,237.2804,235.4835,235.8629,1607.0
2024-08-15 11:30:00,235.8,236.45,235.8,236.45,501.0,235.3837,236.0326,235.3837,236.0326,501.0
2024-08-15 12:00:00,236.69,236.7,235.7,236.7,483.0,236.2721,236.2821,235.2839,236.2821,483.0
2024-08-15 12:30:00,237.06,237.06,236.25,236.61,1174.0,236.6415,236.6415,235.8329,236.1923,1174.0
2024-08-15 13:00:00,235.77,237.25,235.77,237.25,789.0,235.3538,236.8312,235.3538,236.8312,789.0
2024-08-15 13:30:00,237.34,237.36,236.54,236.58,2286.0,236.921,236.941,236.1224,236.1623,2286.0
2024-08-15 14:00:00,236.46,236.46,235.8,235.95,1801.0,236.0426,236.0426,235.3837,235.5335,1801.0
2024-08-15 14:30:00,235.95,236.2,235.53,235.86,4856.0,235.5335,235.783,235.1142,235.4436,4856.0
2024-08-15 15:00:00,235.58,235.58,235.07,235.57,1302.0,235.1641,235.1641,234.655,235.1541,1302.0
2024-08-15 15:30:00,235.47,236.73,235.47,236.1,11245.0,235.0543,236.3121,235.0543,235.6832,11245.0
2024-08-16 09:30:00,235.39,235.39,234.07,234.08,702.0,234.9744,234.9744,233.6568,233.6668,702.0
2024-08-16 10:00:00,234.48,236.71,233.85,234.65,1464.0,234.066,236.2921,233.4372,234.2357,1464.0
2024-08-16 10:30:00,234.55,234.56,232.85,233.06,7000.0,234.1359,234.1459,232.4389,232.6486,7000.0
2024-08-16 11:00:00,233.12,234.63,233.12,234.09,9521.0,232.7084,234.2158,232.7084,233.6767,9521.0
2024-08-16 11:30:00,234.56,235.15,234.55,234.75,1009.0,234.1459,234.7349,234.1359,234.3356,1009.0
2024-08-16 12:00:00,234.77,235.73,234.76,235.23,2134.0,234.3555,235.3138,234.3456,234.8147,2134.0
2024-08-16 12:30:00,235.29,235.78,235.28,235.78,909.0,234.8746,235.3638,234.8646,235.3638,909.0
2024-08-16 13:00:00,236.35,236.5,235.86,235.86,3140.0,235.9327,236.0825,235.4436,235.4436,3140.0
2024-08-16 13:30:00,236.14,237.06,236.13,236.57,5209.0,235.7231,236.6415,235.7131,236.1524,5209.0
2024-08-16 14:00:00,236.37,237.1,235.67,236.97,35160.0,235.9527,236.6814,235.2539,236.5517,35160.0
2024-08-16 14:30:00,236.8,237.2,236.05,236.46,3859.0,236.382,236.7812,235.6333,236.0426,3859.0
2024-08-16 15:00:00,236.32,236.69,236.16,236.69,1833.0,235.9028,236.2721,235.7431,236.2721,1833.0
2024-08-16 15:30:00,236.33,237.22,234.95,236.79,40021.0,235.9128,236.8012,234.5352,236.372,40021.0
2024-08-19 09:30:00,237.25,239.16,237.08,239.02,2753.0,236.8312,238.7378,236.6615,238.598,2753.0
2024-08-19 10:00:00,238.47,239.09,236.98,238.15,4550.0,238.049,238.6679,236.5616,237.7296,4550.0
2024-08-19 10:30:00,238.2,238.48,237.59,237.87,1454.0,237.7795,238.059,237.1706,237.4501,1454.0
2024-08-19 11:00:00,237.97,238.8,237.79,238.8,1986.0,237.5499,238.3784,237.3702,238.3784,1986.0
2024-08-19 11:30:00,238.28,238.41,238.19,238.2,1070.0,237.8593,237.9891,237.7695,237.7795,1070.0
2024-08-19 12:00:00,238.26,238.73,238.26,238.73,400.0,237.8394,238.3085,237.8394,238.3085,400.0
2024-08-19 12:30:00,238.61,238.61,237.07,237.53,2172.0,238.1888,238.1888,236.6515,237.1107,2172.0
2024-08-19 13:00:00,237.82,238.15,237.8,238.15,1087.0,237.4002,237.7296,237.3802,237.7296,1087.0
2024-08-19 13:30:00,238.82,238.82,238.82,238.82,155.0,238.3984,238.3984,238.3984,238.3984,155.0
2024-08-19 14:00:00,238.84,239.25,238.8,239.25,1441.0,238.4184,238.8276,238.3784,238.8276,1441.0
2024-08-19 14:30:00,239.03,239.61,239.02,239.41,1400.0,238.608,239.187,238.598,238.9873,1400.0
2024-08-19 15:00:00,239.4,239.58,239.38,239.58,2768.0,238.9774,239.157,238.9574,239.157,2768.0
2024-08-19 15:30:00,239.24,240.05,239.24,240.0,26847.0,238.8176,239.6262,238.8176,239.5763,26847.0
2024-08-20 09:30:00,240.23,240.52,239.02,240.48,5376.0,239.8059,240.0954,238.598,240.0555,5376.0
2024-08-20 10:00:00,240.73,240.73,239.91,239.91,600.0,240.305,240.305,239.4865,239.4865,600.0
2024-08-20 10:30:00,239.9,240.2,238.92,239.14,27201.0,239.4765,239.776,238.4982,238.7178,27201.0
2024-08-20 11:00:00,239.18,239.19,238.28,238.68,1690.0,238.7578,238.7677,237.8593,238.2586,1690.0
2024-08-20 11:30:00,238.18,238.7,238.17,238.7,1744.0,237.7595,238.2786,237.7495,238.2786,1744.0
2024-08-20 12:00:00,239.0,239.0,238.33,238.64,756.0,238.5781,238.5781,237.9093,238.2187,756.0
2024-08-20 12:30:00,238.79,239.36,238.75,239.09,3238.0,238.3684,238.9374,238.3285,238.6679,3238.0
2024-08-20 13:00:00,238.56,238.57,238.44,238.45,208.0,238.1388,238.1488,238.0191,238.029,208.0
2024-08-20 13:30:00,238.7,238.7,238.03,238.03,1353.0,238.2786,238.2786,237.6098,237.6098,1353.0
2024-08-20 14:00:00,238.59,239.29,238.59,239.08,8909.0,238.1688,238.8676,238.1688,238.6579,8909.0
2024-08-20 14:30:00,238.49,238.95,238.46,238.95,3877.0,238.069,238.5282,238.039,238.5282,3877.0
2024-08-20 15:00:00,239.17,239.49,239.13,239.13,877.0,238.7478,239.0672,238.7078,238.7078,877.0
2024-08-20 15:30:00,239.1,239.74,238.88,239.66,8014.0,238.6779,239.3168,238.4583,239.2369,8014.0
2024-08-21 09:30:00,239.61,241.61,239.61,240.54,4153.0,239.187,241.1835,239.187,240.1154,4153.0
2024-08-21 10:00:00,240.65,242.14,240.64,242.14,1109.0,240.2252,241.7125,240.2152,241.7125,1109.0
2024-08-21 10:30:00,241.38,242.95,241.38,241.81,1600.0,240.9539,242.5211,240.9539,241.3831,1600.0
2024-08-21 11:00:00,241.24,242.48,241.24,242.41,5928.0,240.8141,242.0519,240.8141,241.982,5928.0
2024-08-21 11:30:00,242.34,242.34,242.03,242.22,1150.0,241.9122,241.9122,241.6027,241.7924,1150.0
2024-08-21 12:00:00,241.97,242.87,241.87,242.87,1712.0,241.5428,242.4412,241.443,242.4412,1712.0
2024-08-21 12:30:00,242.69,243.35,242.68,243.34,1388.0,242.2616,242.9204,242.2516,242.9104,1388.0
2024-08-21 13:00:00,243.35,243.49,243.35,243.49,400.0,242.9204,243.0601,242.9204,243.0601,400.0
2024-08-21 13:30:00,243.67,243.81,243.5,243.79,715.0,243.2398,243.3796,243.0701,243.3596,715.0
2024-08-21 14:00:00,243.76,243.96,243.34,243.53,1000.0,243.3297,243.5293,242.9104,243.1001,1000.0
2024-08-21 14:30:00,244.13,244.13,242.65,242.84,5004.0,243.699,243.699,242.2216,242.4113,5004.0
2024-08-21 15:00:00,242.97,242.97,242.18,242.53,1393.0,242.5411,242.5411,241.7525,242.1018,1393.0
2024-08-21 15:30:00,242.83,243.53,242.45,243.32,5638.0,242.4013,243.1001,242.022,242.8904,5638.0
2024-08-22 09:30:00,243.44,243.44,240.33,242.6,3196.0,243.0102,243.0102,239.9057,242.1717,3196.0
2024-08-22 10:00:00,242.04,243.51,241.34,243.34,2018.0,241.6127,243.0801,240.9139,242.9104,2018.0
2024-08-22 10:30:00,242.79,242.9,242.18,242.61,1406.0,242.3614,242.4712,241.7525,242.1817,1406.0
2024-08-22 11:00:00,242.99,243.49,241.84,242.03,8847.0,242.561,243.0601,241.4131,241.6027,8847.0
2024-08-22 11:30:00,242.64,243.23,241.61,241.99,4439.0,242.2116,242.8006,241.1835,241.5628,4439.0
2024-08-22 12:00:00,242.18,244.19,241.89,244.19,6800.0,241.7525,243.7589,241.463,243.7589,6800.0
2024-08-22 12:30:00,244.0,244.23,242.74,242.74,4028.0,243.5692,243.7988,242.3115,242.3115,4028.0
2024-08-22 13:00:00,242.62,243.53,242.51,242.52,4223.0,242.1917,243.1001,242.0819,242.0919,4223.0
2024-08-22 13:30:00,242.33,242.4,241.88,241.88,1752.0,241.9022,241.9721,241.453,241.453,1752.0
2024-08-22 14:00:00,242.35,243.05,242.35,242.78,883.0,241.9222,242.6209,241.9222,242.3514,883.0
2024-08-22 14:30:00,242.87,243.77,242.86,242.94,1280.0,242.4412,243.3396,242.4313,242.5111,1280.0
2024-08-22 15:00:00,243.18,243.8,242.85,243.0,2480.0,242.7507,243.3696,242.4213,242.571,2480.0
2024-08-22 15:30:00,243.05,243.53,242.42,243.44,14335.0,242.6209,243.1001,241.992,243.0102,14335.0
2024-08-23 09:30:00,245.09,245.09,242.68,243.84,2289.0,244.6573,244.6573,242.2516,243.4095,2289.0
2024-08-23 10:00:00,243.94,248.54,243.88,247.1,2480.0,243.5093,248.1012,243.4495,246.6638,2480.0
2024-08-23 10:30:00,247.9,249.61,247.23,248.83,4722.0,247.4624,249.1693,246.7935,248.3907,4722.0
2024-08-23 11:00:00,249.64,249.83,249.36,249.67,800.0,249.1993,249.3889,248.9198,249.2292,800.0
2024-08-23 11:30:00,250.78,250.78,248.86,248.99,700.0,250.3373,250.3373,248.4207,248.5504,700.0
2024-08-23 12:00:00,248.5,248.96,248.44,248.83,2029.0,248.0613,248.5205,248.0014,248.3907,2029.0
2024-08-23 12:30:00,249.14,249.94,249.13,249.14,500.0,248.7002,249.4988,248.6902,248.7002,500.0
2024-08-23 13:00:00,249.37,250.29,249.36,249.97,831.0,248.9298,249.8481,248.9198,249.5287,831.0
2024-08-23 13:30:00,250.33,250.33,249.8,249.8,500.0,249.8881,249.8881,249.359,249.359,500.0
2024-08-23 14:00:00,249.51,249.97,249.04,249.51,1912.0,249.0695,249.5287,248.6003,249.0695,1912.0
2024-08-23 14:30:00,249.42,249.86,249.38,249.38,1002.0,248.9797,249.4189,248.9397,248.9397,1002.0
2024-08-23 15:00:00,249.72,250.4,249.63,250.4,2095.0,249.2791,249.9579,249.1893,249.9579,2095.0
2024-08-23 15:30:00,250.4,251.21,249.31,250.78,15955.0,249.9579,250.7665,248.8699,250.3373,15955.0
2024-08-26 09:30:00,252.38,255.08,252.38,254.99,4559.0,251.9344,254.6297,251.9344,254.5398,4559.0
2024-08-26 10:00:00,255.78,256.64,255.72,256.27,3668.0,255.3284,256.1869,255.2686,255.8176,3668.0
2024-08-26 10:30:00,255.2,255.2,254.2,254.2,2832.0,254.7495,254.7495,253.7512,253.7512,2832.0
2024-08-26 11:00:00,252.75,253.18,252.16,252.43,2785.0,252.3038,252.733,251.7148,251.9844,2785.0
2024-08-26 11:30:00,252.3,253.02,251.69,252.67,7211.0,251.8546,252.5733,251.2457,252.2239,7211.0
2024-08-26 12:00:00,252.6,253.11,252.4,252.84,1911.0,252.1541,252.6632,251.9544,252.3936,1911.0
2024-08-26 12:30:00,252.82,253.17,252.71,253.17,1710.0,252.3737,252.7231,252.2639,252.7231,1710.0
2024-08-26 13:00:00,253.14,253.44,253.11,253.32,1810.0,252.6931,252.9926,252.6632,252.8728,1810.0
2024-08-26 13:30:00,253.27,253.46,252.83,253.2,22471.0,252.8229,253.0125,252.3837,252.753,22471.0
2024-08-26 14:00:00,253.28,253.83,253.22,253.83,2502.0,252.8329,253.3819,252.773,253.3819,2502.0
2024-08-26 14:30:00,254.23,254.56,254.17,254.41,3504.0,253.7812,254.1106,253.7213,253.9609,3504.0
2024-08-26 15:00:00,254.3,254.52,253.99,254.01,1886.0,253.8511,254.0707,253.5416,253.5616,1886.0
2024-08-26 15:30:00,253.86,254.16,252.91,253.87,25988.0,253.4118,253.7113,252.4635,253.4218,25988.0
2024-08-27 09:30:00,252.34,253.71,250.91,252.71,26228.0,251.8945,253.2621,250.467,252.2639,26228.0
2024-08-27 10:00:00,252.75,252.84,250.62,252.28,7685.0,252.3038,252.3936,250.1776,251.8346,7685.0
2024-08-27 10:30:00,252.56,252.93,251.72,251.72,10681.0,252.1141,252.4835,251.2756,251.2756,10681.0
2024-08-27 11:00:00,251.03,251.03,249.76,250.13,1774.0,250.5868,250.5868,249.3191,249.6884,1774.0
2024-08-27 11:30:00,249.82,249.82,249.07,249.47,1940.0,249.379,249.379,248.6303,249.0296,1940.0
2024-08-27 12:00:00,249.62,250.15,249.21,250.11,1123.0,249.1793,249.7084,248.77,249.6685,1123.0
2024-08-27 12:30:00,249.8,250.46,249.42,250.3,1744.0,249.359,250.0178,248.9797,249.8581,1744.0
2024-08-27 13:00:00,250.32,251.3,250.32,250.82,1913.0,249.8781,250.8564,249.8781,250.3772,1913.0
2024-08-27 13:30:00,251.06,251.19,250.85,250.88,1711.0,250.6168,250.7465,250.4071,250.4371,1711.0
2024-08-27 14:00:00,250.57,251.19,250.33,250.93,2910.0,250.1276,250.7465,249.8881,250.487,2910.0
2024-08-27 14:30:00,251.03,251.04,250.38,250.61,2235.0,250.5868,250.5968,249.938,250.1676,2235.0
2024-08-27 15:00:00,250.28,250.91,249.91,250.64,4020.0,249.8382,250.467,249.4688,250.1975,4020.0
2024-08-27 15:30:00,250.82,252.46,250.71,251.46,33592.0,250.3772,252.0143,250.2674,251.0161,33592.0
2024-08-28 09:30:00,251.68,252.98,251.68,252.88,782.0,251.2357,252.5334,251.2357,252.4336,782.0
2024-08-28 10:00:00,251.89,252.81,251.37,252.81,520.0,251.4453,252.3637,250.9262,252.3637,520.0
2024-08-28 10:30:00,252.41,252.67,250.41,250.41,3777.0,251.9644,252.2239,249.9679,249.9679,3777.0
2024-08-28 11:00:00,250.33,250.6,249.1,249.11,1300.0,249.8881,250.1576,248.6602,248.6702,1300.0
2024-08-28 11:30:00,249.81,249.99,249.26,249.84,707.0,249.369,249.5487,248.82,249.3989,707.0
2024-08-28 12:00:00,250.04,250.04,248.31,248.33,1099.0,249.5986,249.5986,247.8716,247.8916,1099.0
2024-08-28 12:30:00,248.37,249.32,248.37,249.32,1383.0,247.9315,248.8799,247.9315,248.8799,1383.0
2024-08-28 13:00:00,249.8,249.8,248.65,248.66,500.0,249.359,249.359,248.211,248.221,500.0
2024-08-28 13:30:00,249.05,249.27,248.31,248.31,1100.0,248.6103,248.8299,247.8716,247.8716,1100.0
2024-08-28 14:00:00,247.98,248.27,247.91,247.92,952.0,247.5422,247.8317,247.4723,247.4823,952.0
2024-08-28 14:30:00,248.07,249.12,247.98,249.12,2300.0,247.6321,248.6802,247.5422,248.6802,2300.0
2024-08-28 15:00:00,249.14,249.83,248.8,249.83,9720.0,248.7002,249.3889,248.3608,249.3889,9720.0
2024-08-28 15:30:00,249.86,250.43,248.94,249.86,12792.0,249.4189,249.9879,248.5005,249.4189,12792.0
2024-08-29 09:30:00,252.46,252.46,249.97,249.97,1435.0,252.0143,252.0143,249.5287,249.5287,1435.0
2024-08-29 10:00:00,249.32,253.04,249.31,252.6,1389.0,248.8799,252.5933,248.8699,252.1541,1389.0
2024-08-29 10:30:00,253.53,253.53,251.96,253.28,1376.0,253.0824,253.0824,251.5152,252.8329,1376.0
2024-08-29 11:00:00,253.18,253.35,252.47,253.25,1250.0,252.733,252.9027,252.0243,252.8029,1250.0
2024-08-29 11:30:00,253.48,253.82,253.15,253.69,1614.0,253.0325,253.3719,252.7031,253.2421,1614.0
2024-08-29 12:00:00,253.95,255.23,253.95,254.95,2600.0,253.5017,254.7794,253.5017,254.4999,2600.0
2024-08-29 12:30:00,254.99,255.18,254.74,254.74,2575.0,254.5398,254.7295,254.2903,254.2903,2575.0
2024-08-29 13:00:00,254.84,255.14,254.69,254.7,1500.0,254.3901,254.6896,254.2404,254.2504,1500.0
2024-08-29 13:30:00,254.9,255.24,253.9,253.9,9718.0,254.45,254.7894,253.4518,253.4518,9718.0
2024-08-29 14:00:00,253.91,254.12,252.68,252.81,1333.0,253.4617,253.6714,252.2339,252.3637,1333.0
2024-08-29 14:30:00,252.06,252.94,250.86,251.11,3124.0,251.615,252.4935,250.4171,250.6667,3124.0
2024-08-29 15:00:00,250.83,252.17,250.63,251.88,1989.0,250.3872,251.7248,250.1875,251.4353,1989.0
2024-08-29 15:30:00,251.9,251.9,248.93,249.76,10600.0,251.4553,251.4553,248.4905,249.3191,10600.0
2024-08-30 09:30:00,250.68,251.42,250.68,251.35,1306.0,250.2374,250.9761,250.2374,250.9063,1306.0
2024-08-30 10:00:00,251.93,252.23,251.47,252.16,9026.0,251.4852,251.7847,251.0261,251.7148,9026.0
2024-08-30 10:30:00,252.54,252.54,251.46,251.47,2348.0,252.0942,252.0942,251.0161,251.0261,2348.0
2024-08-30 11:00:00,251.06,251.31,249.44,249.83,1925.0,250.6168,250.8663,248.9996,249.3889,1925.0
2024-08-30 11:30:00,249.4,249.56,248.87,249.49,835.0,248.9597,249.1194,248.4306,249.0495,835.0
2024-08-30 12:00:00,248.93,249.78,248.71,248.74,1292.0,248.4905,249.339,248.2709,248.3009,1292.0
2024-08-30 12:30:00,248.73,249.5,248.33,249.5,1396.0,248.2909,249.0595,247.8916,249.0595,1396.0
2024-08-30 13:00:00,249.98,249.99,249.01,249.01,1085.0,249.5387,249.5487,248.5704,248.5704,1085.0
2024-08-30 13:30:00,249.45,249.79,249.24,249.79,367.0,249.0096,249.349,248.8,249.349,367.0
2024-08-30 14:00:00,250.16,252.27,250.16,252.11,7629.0,249.7184,251.8246,249.7184,251.6649,7629.0
2024-08-30 14:30:00,252.14,253.41,251.98,253.2,3938.0,251.6949,252.9626,251.5352,252.753,3938.0
2024-08-30 15:00:00,253.73,254.52,253.44,253.55,33630.0,253.2821,254.0707,252.9926,253.1024,33630.0
2024-08-30 15:30:00,253.73,255.79,253.65,254.56,18942.0,253.2821,255.3384,253.2022,254.1106,18942.0
2024-09-03 09:30:00,251.6,252.81,247.45,248.62,3394.0,251.1558,252.3637,247.0132,248.1811,3394.0
2024-09-03 10:00:00,249.32,249.32,245.51,247.63,2058.0,248.8799,248.8799,245.0766,247.1928,2058.0
2024-09-03 10:30:00,247.36,248.7,247.35,247.64,3806.0,246.9233,248.2609,246.9133,247.2028,3806.0
2024-09-03 11:00:00,248.76,249.43,248.38,248.77,8161.0,248.3208,248.9897,247.9415,248.3308,8161.0
2024-09-03 11:30:00,248.6,248.71,247.62,247.83,2634.0,248.1611,248.2709,247.1829,247.3925,2634.0
2024-09-03 12:00:00,247.33,247.64,246.05,246.21,2081.0,246.8934,247.2028,245.6156,245.7753,2081.0
2024-09-03 12:30:00,246.02,246.22,245.4,245.54,3350.0,245.5857,245.7853,244.9668,245.1065,3350.0
2024-09-03 13:00:00,245.2,245.79,244.87,245.79,1230.0,244.7671,245.3561,244.4377,245.3561,1230.0
2024-09-03 13:30:00,245.8,245.8,245.09,245.19,2160.0,245.3661,245.3661,244.6573,244.7571,2160.0
2024-09-03 14:00:00,245.11,245.18,244.86,245.09,2204.0,244.6773,244.7472,244.4277,244.6573,2204.0
2024-09-03 14:30:00,245.09,245.41,244.98,245.24,4811.0,244.6573,244.9768,244.5475,244.8071,4811.0
2024-09-03 15:00:00,245.25,245.78,245.25,245.68,8860.0,244.817,245.3461,244.817,245.2463,8860.0
2024-09-03 15:30:00,245.72,246.92,244.56,246.11,25949.0,245.2862,246.4841,244.1283,245.6755,25949.0
2024-09-04 09:30:00,245.65,247.22,243.61,247.22,2276.0,245.2163,246.7836,243.1799,246.7836,2276.0
2024-09-04 10:00:00,245.9,247.81,245.01,245.91,17600.0,245.4659,247.3725,244.5775,245.4759,17600.0
2024-09-04 10:30:00,246.45,246.9,246.08,246.43,1433.0,246.0149,246.4641,245.6456,245.995,1433.0
2024-09-04 11:00:00,246.8,247.0,245.68,245.75,1920.0,246.3643,246.5639,245.2463,245.3162,1920.0
2024-09-04 11:30:00,245.17,245.62,245.09,245.13,2489.0,244.7372,245.1864,244.6573,244.6972,2489.0
2024-09-04 12:00:00,245.35,245.44,244.61,245.44,1100.0,244.9169,245.0067,244.1782,245.0067,1100.0
2024-09-04 12:30:00,245.68,245.98,245.16,245.98,2130.0,245.2463,245.5457,244.7272,245.5457,2130.0
2024-09-04 13:00:00,245.48,245.85,245.11,245.69,600.0,245.0466,245.416,244.6773,245.2563,600.0
2024-09-04 13:30:00,245.0,245.42,244.84,245.42,2082.0,244.5675,244.9867,244.4078,244.9867,2082.0
2024-09-04 14:00:00,245.34,246.23,245.33,246.15,1901.0,244.9069,245.7953,244.8969,245.7154,1901.0
2024-09-04 14:30:00,246.17,246.17,245.37,245.61,958.0,245.7354,245.7354,244.9368,245.1764,958.0
2024-09-04 15:00:00,245.26,246.33,245.26,246.27,2233.0,244.827,245.8951,244.827,245.8352,2233.0
2024-09-04 15:30:00,246.21,247.16,246.08,246.92,15636.0,245.7753,246.7237,245.6456,246.4841,15636.0
2024-09-05 09:30:00,246.01,247.0,243.85,244.3,5946.0,245.5757,246.5639,243.4195,243.8687,5946.0
2024-09-05 10:00:00,244.44,247.57,244.15,244.8,3114.0,244.0085,247.1329,243.719,244.3678,3114.0
2024-09-05 10:30:00,244.53,244.66,244.53,244.66,217.0,244.0983,244.2281,244.0983,244.2281,217.0
2024-09-05 11:00:00,244.57,244.57,243.86,244.42,300.0,244.1382,244.1382,243.4295,243.9885,300.0
2024-09-05 11:30:00,242.66,242.81,242.24,242.24,906.0,242.2316,242.3813,241.8123,241.8123,906.0
2024-09-05 12:00:00,242.11,243.03,242.1,243.03,1400.0,241.6826,242.601,241.6726,242.601,1400.0
2024-09-05 12:30:00,242.92,243.31,242.16,243.08,3504.0,242.4911,242.8805,241.7325,242.6509,3504.0
2024-09-05 13:00:00,243.36,243.47,242.75,242.78,2986.0,242.9304,243.0402,242.3214,242.3514,2986.0
2024-09-05 13:30:00,242.8,243.42,242.77,243.42,2458.0,242.3714,242.9903,242.3414,242.9903,2458.0
2024-09-05 14:00:00,243.64,244.05,243.42,243.53,1150.0,243.2099,243.6192,242.9903,243.1001,1150.0
2024-09-05 14:30:00,243.49,243.53,242.52,242.81,3475.0,243.0601,243.1001,242.0919,242.3813,3475.0
2024-09-05 15:00:00,242.77,242.77,241.43,242.31,2997.0,242.3414,242.3414,241.0038,241.8822,2997.0
2024-09-05 15:30:00,242.06,242.07,240.11,240.56,12366.0,241.6327,241.6426,239.6861,240.1353,12366.0
2024-09-06 09:30:00,241.65,243.81,241.65,243.32,1751.0,241.2234,243.3796,241.2234,242.8904,1751.0
2024-09-06 10:00:00,242.37,243.19,241.36,241.36,1269.0,241.9421,242.7607,240.9339,240.9339,1269.0
2024-09-06 10:30:00,239.62,240.03,238.92,238.95,1500.0,239.197,239.6063,238.4982,238.5282,1500.0
2024-09-06 11:00:00,239.54,241.41,238.67,239.41,3508.0,239.1171,240.9838,238.2487,238.9873,3508.0
2024-09-06 11:30:00,239.42,239.85,239.26,239.38,2252.0,238.9973,239.4266,238.8376,238.9574,2252.0
2024-09-06 12:00:00,239.85,240.64,239.28,240.29,4050.0,239.4266,240.2152,238.8576,239.8658,4050.0
2024-09-06 12:30:00,240.36,241.0,239.88,240.78,1479.0,239.9357,240.5745,239.4565,240.3549,1479.0
2024-09-06 13:00:00,241.11,241.99,241.1,241.8,1702.0,240.6843,241.5628,240.6744,241.3731,1702.0
2024-09-06 13:30:00,241.33,242.59,241.33,242.09,1361.0,240.904,242.1617,240.904,241.6626,1361.0
2024-09-06 14:00:00,241.47,241.84,241.27,241.27,1420.0,241.0437,241.4131,240.8441,240.8441,1420.0
2024-09-06 14:30:00,241.67,241.93,241.19,241.92,2049.0,241.2434,241.5029,240.7642,241.4929,2049.0
2024-09-06 15:00:00,241.92,242.68,241.91,242.46,7255.0,241.4929,242.2516,241.4829,242.032,7255.0
2024-09-06 15:30:00,242.37,243.13,241.64,242.28,20320.0,241.9421,242.7008,241.2134,241.8523,20320.0
2024-09-09 09:30:00,244.09,249.62,244.09,249.62,5057.0,243.6591,249.1793,243.6591,249.1793,5057.0
2024-09-09 10:00:00,248.69,250.38,248.5,248.97,29961.0,248.251,249.938,248.0613,248.5305,29961.0
2024-09-09 10:30:00,248.9,248.9,247.52,248.0,10268.0,248.4606,248.4606,247.083,247.5622,10268.0
2024-09-09 11:00:00,247.93,248.82,247.92,248.36,910.0,247.4923,248.3807,247.4823,247.9215,910.0
2024-09-09 11:30:00,248.58,248.95,248.11,248.95,965.0,248.1412,248.5105,247.672,248.5105,965.0
2024-09-09 12:00:00,248.94,249.48,248.94,248.98,1671.0,248.5005,249.0396,248.5005,248.5405,1671.0
2024-09-09 12:30:00,249.21,249.57,248.95,249.29,1828.0,248.77,249.1294,248.5105,248.8499,1828.0
2024-09-09 13:00:00,249.63,249.63,249.1,249.33,1972.0,249.1893,249.1893,248.6602,248.8898,1972.0
2024-09-09 13:30:00,248.94,249.06,248.0,248.41,8014.0,248.5005,248.6203,247.5622,247.9715,8014.0
2024-09-09 14:00:00,248.13,248.19,247.36,247.99,1509.0,247.692,247.7518,246.9233,247.5522,1509.0
2024-09-09 14:30:00,248.2,248.51,247.39,248.1,2196.0,247.7618,248.0713,246.9533,247.662,2196.0
2024-09-09 15:00:00,247.93,248.47,247.69,248.47,2234.0,247.4923,248.0314,247.2527,248.0314,2234.0
2024-09-09 15:30:00,248.36,248.89,247.58,248.37,28805.0,247.9215,248.4506,247.1429,247.9315,28805.0
2024-09-10 09:30:00,249.75,250.31,248.9,249.67,1542.0,249.3091,249.8681,248.4606,249.2292,1542.0
2024-09-10 10:00:00,249.89,249.89,247.81,247.81,1730.0,249.4488,249.4488,247.3725,247.3725,1730.0
2024-09-10 10:30:00,249.38,249.8,248.71,249.36,1200.0,248.9397,249.359,248.2709,248.9198,1200.0
2024-09-10 11:00:00,250.0,251.04,250.0,250.86,842.0,249.5586,250.5968,249.5586,250.4171,842.0
2024-09-10 11:30:00,250.93,250.93,248.66,248.66,2586.0,250.487,250.487,248.221,248.221,2586.0
2024-09-10 12:00:00,248.45,248.93,248.4,248.4,400.0,248.0114,248.4905,247.9615,247.9615,400.0
2024-09-10 12:30:00,248.79,249.53,248.78,249.12,3822.0,248.3508,249.0895,248.3408,248.6802,3822.0
2024-09-10 13:00:00,249.09,249.23,248.9,249.18,727.0,248.6503,248.79,248.4606,248.7401,727.0
2024-09-10 13:30:00,249.09,249.55,249.09,249.55,626.0,248.6503,249.1094,248.6503,249.1094,626.0
2024-09-10 14:00:00,249.4,250.19,249.38,250.19,1985.0,248.9597,249.7483,248.9397,249.7483,1985.0
2024-09-10 14:30:00,250.4,250.68,250.07,250.07,1648.0,249.9579,250.2374,249.6285,249.6285,1648.0
2024-09-10 15:00:00,250.3,251.27,249.99,250.88,3296.0,249.8581,250.8264,249.5487,250.4371,3296.0
2024-09-10 15:30:00,250.54,251.86,249.84,251.42,22767.0,250.0977,251.4154,249.3989,250.9761,22767.0
2024-09-11 09:30:00,251.67,251.67,247.91,247.92,3340.0,251.2257,251.2257,247.4723,247.4823,3340.0
2024-09-11 10:00:00,247.93,248.08,245.65,246.25,26844.0,247.4923,247.642,245.2163,245.8153,26844.0
2024-09-11 10:30:00,246.08,246.39,245.88,245.99,1183.0,245.6456,245.955,245.4459,245.5557,1183.0
2024-09-11 11:00:00,246.76,246.97,246.26,246.96,571.0,246.3244,246.534,245.8253,246.524,571.0
2024-09-11 11:30:00,247.07,248.47,246.48,246.49,1400.0,246.6338,248.0314,246.0449,246.0548,1400.0
2024-09-11 12:00:00,248.23,248.4,248.23,248.4,788.0,247.7918,247.9615,247.7918,247.9615,788.0
2024-09-11 12:30:00,248.4,248.4,247.92,247.92,1512.0,247.9615,247.9615,247.4823,247.4823,1512.0
2024-09-11 13:00:00,248.4,248.49,248.05,248.35,2149.0,247.9615,248.0513,247.6121,247.9116,2149.0
2024-09-11 13:30:00,248.35,248.46,247.32,247.32,3822.0,247.9116,248.0214,246.8834,246.8834,3822.0
2024-09-11 14:00:00,247.67,248.0,247.56,247.87,1028.0,247.2328,247.5622,247.123,247.4324,1028.0
2024-09-11 14:30:00,248.02,248.6,247.98,248.17,5883.0,247.5821,248.1611,247.5422,247.7319,5883.0
2024-09-11 15:00:00,248.31,248.46,248.11,248.26,1736.0,247.8716,248.0214,247.672,247.8217,1736.0
2024-09-11 15:30:00,248.26,248.48,246.74,247.86,15652.0,247.8217,248.0413,246.3044,247.4224,15652.0
2024-09-12 09:30:00,249.43,250.73,247.84,248.77,2336.0,248.9897,250.2874,247.4025,248.3308,2336.0
2024-09-12 10:00:00,248.26,250.67,248.26,250.67,500.0,247.8217,250.2275,247.8217,250.2275,500.0
2024-09-12 10:30:00,250.97,252.74,250.97,251.78,1684.0,250.5269,252.2938,250.5269,251.3355,1684.0
2024-09-12 11:00:00,250.93,251.67,250.93,251.2,903.0,250.487,251.2257,250.487,250.7565,903.0
2024-09-12 11:30:00,252.34,252.35,251.8,251.8,300.0,251.8945,251.9045,251.3555,251.3555,300.0
2024-09-12 12:00:00,252.09,252.26,251.9,252.26,500.0,251.645,251.8147,251.4553,251.8147,500.0
2024-09-12 12:30:00,252.4,254.07,252.04,254.07,1729.0,251.9544,253.6215,251.595,253.6215,1729.0
2024-09-12 13:00:00,254.59,254.59,253.1,253.25,3606.0,254.1405,254.1405,252.6532,252.8029,3606.0
2024-09-12 13:30:00,253.52,255.88,253.52,255.57,1038.0,253.0724,255.4283,253.0724,255.1188,1038.0
2024-09-12 14:00:00,255.18,255.22,254.28,254.44,2921.0,254.7295,254.7694,253.8311,253.9908,2921.0
2024-09-12 14:30:00,254.32,254.65,253.89,253.91,3946.0,253.871,254.2004,253.4418,253.4617,3946.0
2024-09-12 15:00:00,253.96,254.92,253.94,254.07,5823.0,253.5117,254.47,253.4917,253.6215,5823.0
2024-09-12 15:30:00,254.07,255.38,253.84,254.71,22860.0,253.6215,254.9292,253.3919,254.2603,22860.0
2024-09-13 09:30:00,257.66,260.58,252.17,259.81,5189.0,257.2051,260.12,251.7248,259.3513,5189.0
2024-09-13 10:00:00,256.91,256.91,255.37,256.3,4101.0,256.4565,256.4565,254.9192,255.8475,4101.0
2024-09-13 10:30:00,256.1,256.79,255.94,256.25,2675.0,255.6479,256.3367,255.4882,255.7976,2675.0
2024-09-13 11:00:00,256.67,256.67,255.62,255.91,1828.0,256.2169,256.2169,255.1687,255.4582,1828.0
2024-09-13 11:30:00,255.55,257.03,255.55,256.46,4483.0,255.0989,256.5762,255.0989,256.0072,4483.0
2024-09-13 12:00:00,256.43,258.97,256.42,258.82,33594.0,255.9773,258.5128,255.9673,258.3631,33594.0
2024-09-13 12:30:00,259.21,260.2,258.58,260.05,2699.0,258.7524,259.7406,258.1235,259.5909,2699.0
2024-09-13 13:00:00,260.41,261.48,260.4,261.48,13401.0,259.9503,261.0184,259.9403,261.0184,13401.0
2024-09-13 13:30:00,261.02,261.79,261.02,261.21,6058.0,260.5592,261.3278,260.5592,260.7489,6058.0
2024-09-13 14:00:00,261.22,261.22,258.48,258.91,4428.0,260.7588,260.7588,258.0237,258.4529,4428.0
2024-09-13 14:30:00,259.29,259.76,259.1,259.24,1448.0,258.8322,259.3014,258.6426,258.7823,1448.0
2024-09-13 15:00:00,258.98,258.98,258.26,258.8,2077.0,258.5228,258.5228,257.8041,258.3431,2077.0
2024-09-13 15:30:00,259.04,259.15,257.71,258.13,18414.0,258.5827,258.6925,257.255,257.6743,18414.0
2024-09-16 09:30:00,259.91,261.05,258.56,261.05,1280.0,259.4512,260.5891,258.1035,260.5891,1280.0
2024-09-16 10:00:00,261.53,262.43,260.16,260.17,1461.0,261.0683,261.9667,259.7007,259.7107,1461.0
2024-09-16 10:30:00,260.32,261.25,260.32,261.25,517.0,259.8604,260.7888,259.8604,260.7888,517.0
2024-09-16 11:00:00,261.1,261.1,260.43,260.43,502.0,260.6391,260.6391,259.9702,259.9702,502.0
2024-09-16 11:30:00,261.59,262.42,261.59,262.42,500.0,261.1282,261.9567,261.1282,261.9567,500.0
2024-09-16 12:00:00,261.62,262.0,261.49,262.0,600.0,261.1581,261.5375,261.0284,261.5375,600.0
2024-09-16 12:30:00,261.99,262.14,261.99,262.04,318.0,261.5275,261.6772,261.5275,261.5774,318.0
2024-09-16 13:00:00,262.44,262.45,261.67,261.68,506.0,261.9767,261.9867,261.208,261.218,506.0
2024-09-16 13:30:00,261.89,262.24,261.84,262.24,1200.0,261.4277,261.777,261.3777,261.777,1200.0
2024-09-16 14:00:00,262.11,263.47,262.11,262.96,3199.0,261.6473,263.0049,261.6473,262.4958,3199.0
2024-09-16 14:30:00,263.19,263.74,262.95,263.74,6506.0,262.7254,263.2744,262.4858,263.2744,6506.0
2024-09-16 15:00:00,264.04,264.14,262.0,262.0,5746.0,263.5739,263.6737,261.5375,261.5375,5746.0
2024-09-16 15:30:00,262.06,263.12,262.06,262.62,16951.0,261.5974,262.6555,261.5974,262.1564,16951.0
2024-09-17 09:30:00,264.91,266.2,264.47,264.53,5222.0,264.4423,265.7301,264.0031,264.063,5222.0
2024-09-17 10:00:00,263.61,266.71,262.93,265.49,3500.0,263.1446,266.2391,262.4658,265.0213,3500.0
2024-09-17 10:30:00,264.43,265.93,264.43,265.69,3195.0,263.9632,265.4605,263.9632,265.221,3195.0
2024-09-17 11:00:00,265.4,267.56,265.4,266.66,2200.0,264.9315,267.0876,264.9315,266.1892,2200.0
2024-09-17 11:30:00,267.44,267.87,267.12,267.87,8798.0,266.9679,267.3971,266.6484,267.3971,8798.0
2024-09-17 12:00:00,267.29,267.29,266.5,266.5,14406.0,266.8181,266.8181,266.0295,266.0295,14406.0
2024-09-17 12:30:00,266.64,266.72,264.98,264.98,564.0,266.1693,266.2491,264.5122,264.5122,564.0
2024-09-17 13:00:00,265.64,265.64,264.74,265.37,1288.0,265.171,265.171,264.2726,264.9015,1288.0
2024-09-17 13:30:00,265.41,265.81,265.23,265.23,1414.0,264.9414,265.3407,264.7618,264.7618,1414.0
2024-09-17 14:00:00,266.07,266.07,265.6,265.99,8098.0,265.6003,265.6003,265.1311,265.5204,8098.0
2024-09-17 14:30:00,265.44,266.37,265.44,265.87,1500.0,264.9714,265.8998,264.9714,265.4006,1500.0
2024-09-17 15:00:00,266.05,266.05,265.07,265.39,1415.0,265.5803,265.5803,264.602,264.9215,1415.0
2024-09-17 15:30:00,265.0,265.48,264.33,264.95,17032.0,264.5322,265.0113,263.8634,264.4823,17032.0
2024-09-18 09:30:00,263.23,263.23,263.23,263.23,2463.0,262.7653,262.7653,262.7653,262.7653,2463.0
2024-09-18 10:00:00,264.55,266.01,263.28,266.0,1200.0,264.083,265.5404,262.8152,265.5304,1200.0
2024-09-18 10:30:00,264.86,265.29,264.58,264.94,1752.0,264.3924,264.8217,264.1129,264.4723,1752.0
2024-09-18 11:00:00,265.83,265.84,265.56,265.75,1100.0,265.3607,265.3707,265.0912,265.2808,1100.0
2024-09-18 11:30:00,265.57,265.58,265.1,265.38,1000.0,265.1012,265.1111,264.632,264.9115,1000.0
2024-09-18 12:00:00,265.28,265.28,264.57,264.84,3112.0,264.8117,264.8117,264.1029,264.3725,3112.0
2024-09-18 12:30:00,264.85,265.26,264.84,265.23,4825.0,264.3824,264.7917,264.3725,264.7618,4825.0
2024-09-18 13:00:00,265.14,265.14,264.95,265.06,1142.0,264.6719,264.6719,264.4823,264.5921,1142.0
2024-09-18 13:30:00,265.06,265.46,264.43,264.88,3812.0,264.5921,264.9914,263.9632,264.4124,3812.0
2024-09-18 14:00:00,264.18,270.55,264.18,268.93,8380.0,263.7136,270.0724,263.7136,268.4552,8380.0
2024-09-18 14:30:00,269.46,272.44,269.33,269.59,14349.0,268.9843,271.959,268.8545,269.1141,14349.0
2024-09-18 15:00:00,269.02,269.6,267.18,268.25,1908.0,268.5451,269.124,266.7083,267.7764,1908.0
2024-09-18 15:30:00,268.27,268.67,266.46,268.08,16726.0,267.7964,268.1957,265.9896,267.6067,16726.0
2024-09-19 09:30:00,273.36,273.36,268.0,269.74,6012.0,272.8774,272.8774,267.5269,269.2638,6012.0
2024-09-19 10:00:00,269.75,271.34,269.4,271.03,2583.0,269.2738,270.861,268.9244,270.5515,2583.0
2024-09-19 10:30:00,270.88,271.03,268.98,269.1,741.0,270.4018,270.5515,268.5051,268.6249,741.0
2024-09-19 11:00:00,268.82,270.16,268.38,269.72,3645.0,268.3454,269.6831,267.9062,269.2438,3645.0
2024-09-19 11:30:00,269.64,270.27,269.62,270.05,2436.0,269.164,269.7929,269.144,269.5733,2436.0
2024-09-19 12:00:00,269.98,272.67,269.97,272.12,6693.0,269.5034,272.1886,269.4934,271.6396,6693.0
2024-09-19 12:30:00,272.35,273.0,272.0,272.0,7216.0,271.8692,272.518,271.5198,271.5198,7216.0
2024-09-19 13:00:00,272.48,272.48,272.0,272.09,1685.0,271.999,271.999,271.5198,271.6097,1685.0
2024-09-19 13:30:00,272.3,272.38,272.04,272.37,1392.0,271.8193,271.8991,271.5597,271.8892,1392.0
2024-09-19 14:00:00,272.15,272.21,271.16,272.0,22167.0,271.6695,271.7294,270.6813,271.5198,22167.0
2024-09-19 14:30:00,272.2,272.49,271.67,271.68,2452.0,271.7195,272.0089,271.1904,271.2004,2452.0
2024-09-19 15:00:00,271.67,272.03,271.26,271.75,9337.0,271.1904,271.5498,270.7811,271.2703,9337.0
2024-09-19 15:30:00,271.75,272.55,271.74,272.15,28206.0,271.2703,272.0688,271.2603,271.6695,28206.0
2024-09-20 09:30:00,270.24,270.24,258.35,269.01,14413.0,269.7629,269.7629,257.8939,268.5351,14413.0
2024-09-20 10:00:00,269.1,272.72,269.1,272.0,2487.0,268.6249,272.2385,268.6249,271.5198,2487.0
2024-09-20 10:30:00,271.96,272.26,271.31,271.37,1316.0,271.4799,271.7794,270.831,270.8909,1316.0
2024-09-20 11:00:00,271.24,271.51,270.57,270.8,1469.0,270.7612,271.0307,270.0923,270.3219,1469.0
2024-09-20 11:30:00,271.31,272.21,270.86,271.92,4800.0,270.831,271.7294,270.3818,271.44,4800.0
2024-09-20 12:00:00,271.87,272.13,271.66,271.87,3300.0,271.39,271.6496,271.1804,271.39,3300.0
2024-09-20 12:30:00,271.86,272.51,271.53,271.97,3121.0,271.3801,272.0289,271.0506,271.4899,3121.0
2024-09-20 13:00:00,272.13,273.21,272.13,272.5,9814.0,271.6496,272.7277,271.6496,272.0189,9814.0
2024-09-20 13:30:00,272.02,272.08,271.42,271.42,600.0,271.5398,271.5997,270.9408,270.9408,600.0
2024-09-20 14:00:00,271.62,272.81,271.46,272.0,16924.0,271.1405,272.3284,270.9808,271.5198,16924.0
2024-09-20 14:30:00,272.16,272.67,271.87,272.06,23656.0,271.6795,272.1886,271.39,271.5797,23656.0
2024-09-20 15:00:00,272.04,273.05,271.82,272.98,16144.0,271.5597,272.568,271.3401,272.4981,16144.0
2024-09-20 15:30:00,272.73,273.34,271.97,272.09,29129.0,272.2485,272.8574,271.4899,271.6097,29129.0
2024-09-23 09:30:00,272.77,275.05,272.06,274.72,3524.0,272.2885,274.5644,271.5797,274.235,3524.0
2024-09-23 10:00:00,273.16,273.45,272.28,272.28,2000.0,272.6778,272.9673,271.7993,271.7993,2000.0
2024-09-23 10:30:00,270.91,272.0,270.66,271.39,1957.0,270.4317,271.5198,270.1822,270.9109,1957.0
2024-09-23 11:00:00,271.41,272.1,271.05,271.76,2001.0,270.9309,271.6196,270.5715,271.2802,2001.0
2024-09-23 11:30:00,272.42,272.88,272.12,272.12,1460.0,271.9391,272.3983,271.6396,271.6396,1460.0
2024-09-23 12:00:00,272.07,272.07,269.71,270.5,6151.0,271.5897,271.5897,269.2339,270.0225,6151.0
2024-09-23 12:30:00,270.17,271.44,270.17,271.44,2856.0,269.693,270.9608,269.693,270.9608,2856.0
2024-09-23 13:00:00,271.13,271.75,270.61,271.55,2246.0,270.6513,271.2703,270.1323,271.0706,2246.0
2024-09-23 13:30:00,271.69,272.39,271.35,271.71,4119.0,271.2104,271.9091,270.871,271.2303,4119.0
2024-09-23 14:00:00,271.72,272.5,271.41,272.26,3262.0,271.2403,272.0189,270.9309,271.7794,3262.0
2024-09-23 14:30:00,272.22,272.62,272.22,272.33,2618.0,271.7394,272.1387,271.7394,271.8492,2618.0
2024-09-23 15:00:00,272.38,272.82,272.22,272.65,3507.0,271.8991,272.3384,271.7394,272.1687,3507.0
2024-09-23 15:30:00,272.85,273.05,271.59,271.61,21260.0,272.3683,272.568,271.1105,271.1305,21260.0
2024-09-24 09:30:00,271.96,273.47,270.98,271.36,2331.0,271.4799,272.9872,270.5016,270.8809,2331.0
2024-09-24 10:00:00,270.82,273.97,270.52,271.65,3031.0,270.3419,273.4863,270.0424,271.1704,3031.0
2024-09-24 10:30:00,271.66,273.13,271.66,273.13,1897.0,271.1804,272.6478,271.1804,272.6478,1897.0
2024-09-24 11:00:00,273.24,274.12,272.84,273.43,5003.0,272.7576,273.6361,272.3583,272.9473,5003.0
2024-09-24 11:30:00,273.61,273.79,272.64,273.2,4297.0,273.127,273.3067,272.1587,272.7177,4297.0
2024-09-24 12:00:00,272.91,273.3,272.65,273.3,700.0,272.4282,272.8175,272.1687,272.8175,700.0
2024-09-24 12:30:00,273.75,273.76,273.22,273.58,2000.0,273.2667,273.2767,272.7377,273.097,2000.0
2024-09-24 13:00:00,273.71,274.1,273.65,273.9,1753.0,273.2268,273.6161,273.1669,273.4165,1753.0
2024-09-24 13:30:00,273.71,273.77,273.55,273.76,927.0,273.2268,273.2867,273.0671,273.2767,927.0
2024-09-24 14:00:00,273.98,273.99,273.2,273.31,4293.0,273.4963,273.5063,272.7177,272.8275,4293.0
2024-09-24 14:30:00,272.97,273.56,272.97,273.29,1100.0,272.4881,273.0771,272.4881,272.8075,1100.0
2024-09-24 15:00:00,273.4,273.51,272.91,273.19,10648.0,272.9173,273.0271,272.4282,272.7077,10648.0
2024-09-24 15:30:00,273.31,273.48,272.32,272.66,15366.0,272.8275,272.9972,271.8392,272.1786,15366.0
2024-09-25 09:30:00,271.73,272.97,269.09,272.26,17144.0,271.2503,272.4881,268.6149,271.7794,17144.0
2024-09-25 10:00:00,271.67,273.06,269.4,269.66,3671.0,271.1904,272.5779,268.9244,269.1839,3671.0
2024-09-25 10:30:00,270.3,270.99,269.37,269.59,6281.0,269.8228,270.5116,268.8945,269.1141,6281.0
2024-09-25 11:00:00,270.41,270.5,269.02,269.23,3235.0,269.9326,270.0225,268.5451,268.7547,3235.0
2024-09-25 11:30:00,269.63,269.89,268.9,268.93,975.0,269.154,269.4135,268.4253,268.4552,975.0
2024-09-25 12:00:00,269.03,269.69,268.76,269.25,4520.0,268.5551,269.2139,268.2855,268.7747,4520.0
2024-09-25 12:30:00,269.27,269.38,268.55,269.12,6123.0,268.7946,268.9044,268.0759,268.6449,6123.0
2024-09-25 13:00:00,268.64,269.84,268.46,269.84,3314.0,268.1657,269.3636,267.9861,269.3636,3314.0
2024-09-25 13:30:00,269.52,270.01,269.41,269.98,2897.0,269.0442,269.5333,268.9344,269.5034,2897.0
2024-09-25 14:00:00,269.77,269.86,267.89,268.74,5325.0,269.2937,269.3836,267.4171,268.2656,5325.0
2024-09-25 14:30:00,268.95,269.65,268.57,268.84,2558.0,268.4752,269.174,268.0959,268.3654,2558.0
2024-09-25 15:00:00,268.48,268.92,268.03,268.24,6697.0,268.006,268.4452,267.5568,267.7664,6697.0
2024-09-25 15:30:00,268.26,268.8,267.67,268.38,30850.0,267.7864,268.3255,267.1975,267.9062,30850.0
2024-09-26 09:30:00,271.75,273.76,269.87,273.76,3623.0,271.2703,273.2767,269.3936,273.2767,3623.0
2024-09-26 10:00:00,273.34,273.34,269.37,269.37,4819.0,272.8574,272.8574,268.8945,268.8945,4819.0
2024-09-26 10:30:00,270.12,272.26,268.83,268.96,13582.0,269.6431,271.7794,268.3554,268.4852,13582.0
2024-09-26 11:00:00,268.96,269.3,268.06,268.14,9592.0,268.4852,268.8246,267.5868,267.6666,9592.0
2024-09-26 11:30:00,269.11,270.14,268.24,270.01,1989.0,268.6349,269.6631,267.7664,269.5333,1989.0
2024-09-26 12:00:00,270.02,270.08,269.32,269.55,2195.0,269.5433,269.6032,268.8445,269.0741,2195.0
2024-09-26 12:30:00,269.52,269.65,268.43,268.74,2541.0,269.0442,269.174,267.9561,268.2656,2541.0
2024-09-26 13:00:00,268.44,269.61,267.47,267.81,4285.0,267.9661,269.134,266.9978,267.3372,4285.0
2024-09-26 13:30:00,268.09,268.66,267.63,268.05,7459.0,267.6167,268.1857,267.1575,267.5768,7459.0
2024-09-26 14:00:00,268.21,269.8,267.95,269.76,9876.0,267.7365,269.3237,267.477,269.2838,9876.0
2024-09-26 14:30:00,269.93,270.26,268.8,268.81,2426.0,269.4535,269.7829,268.3255,268.3354,2426.0
2024-09-26 15:00:00,268.39,268.85,267.55,267.55,4625.0,267.9162,268.3754,267.0777,267.0777,4625.0
2024-09-26 15:30:00,267.33,270.44,267.02,269.66,23507.0,266.8581,269.9626,266.5486,269.1839,23507.0
2024-09-27 09:30:00,271.95,272.25,271.04,272.25,3978.0,271.4699,271.7694,270.5615,271.7694,3978.0
2024-09-27 10:00:00,272.35,275.58,271.31,275.16,12216.0,271.8692,275.0935,270.831,274.6742,12216.0
2024-09-27 10:30:00,274.82,275.63,273.81,273.81,7813.0,274.3348,275.1434,273.3266,273.3266,7813.0
2024-09-27 11:00:00,273.82,273.83,272.76,273.14,3562.0,273.3366,273.3466,272.2785,272.6578,3562.0
2024-09-27 11:30:00,273.63,273.65,272.11,272.81,5629.0,273.1469,273.1669,271.6296,272.3284,5629.0
2024-09-27 12:00:00,272.82,272.82,272.13,272.51,1801.0,272.3384,272.3384,271.6496,272.0289,1801.0
2024-09-27 12:30:00,272.52,272.67,271.68,272.23,2484.0,272.0389,272.1886,271.2004,271.7494,2484.0
2024-09-27 13:00:00,272.12,272.18,270.64,271.42,2759.0,271.6396,271.6995,270.1622,270.9408,2759.0
2024-09-27 13:30:00,271.49,271.58,271.01,271.18,1947.0,271.0107,271.1006,270.5316,270.7013,1947.0
2024-09-27 14:00:00,271.05,271.09,270.47,270.47,3879.0,270.5715,270.6114,269.9925,269.9925,3879.0
2024-09-27 14:30:00,270.32,271.8,269.97,271.8,6100.0,269.8428,271.3202,269.4934,271.3202,6100.0
2024-09-27 15:00:00,271.57,271.74,271.1,271.44,5436.0,271.0906,271.2603,270.6214,270.9608,5436.0
2024-09-27 15:30:00,271.32,272.36,270.02,270.02,63476.0,270.841,271.8792,269.5433,269.5433,63476.0
2024-09-30 09:30:00,269.62,270.0,266.84,268.58,9798.0,269.144,269.5233,266.3689,268.1058,9798.0
2024-09-30 10:00:00,269.1,270.93,269.09,269.62,23303.0,268.6249,270.4517,268.6149,269.144,23303.0
2024-09-30 10:30:00,269.91,270.95,269.63,270.39,10305.0,269.4335,270.4717,269.154,269.9127,10305.0
2024-09-30 11:00:00,270.41,271.52,270.41,271.5,2020.0,269.9326,271.0407,269.9326,271.0207,2020.0
2024-09-30 11:30:00,270.93,271.33,270.76,270.88,3430.0,270.4517,270.851,270.282,270.4018,3430.0
2024-09-30 12:00:00,270.88,272.15,270.88,272.08,3975.0,270.4018,271.6695,270.4018,271.5997,3975.0
2024-09-30 12:30:00,272.01,272.86,272.01,272.86,2627.0,271.5298,272.3783,271.5298,272.3783,2627.0
2024-09-30 13:00:00,272.67,272.67,271.99,272.39,3409.0,272.1886,272.1886,271.5098,271.9091,3409.0
2024-09-30 13:30:00,272.15,273.92,272.14,273.04,8118.0,271.6695,273.4364,271.6596,272.558,8118.0
2024-09-30 14:00:00,272.52,273.24,270.79,271.41,6643.0,272.0389,272.7576,270.3119,270.9309,6643.0
2024-09-30 14:30:00,272.12,273.35,271.94,272.69,6155.0,271.6396,272.8674,271.4599,272.2086,6155.0
2024-09-30 15:00:00,272.69,273.06,271.83,272.71,19206.0,272.2086,272.5779,271.3501,272.2286,19206.0
2024-09-30 15:30:00,272.69,275.95,272.24,275.39,48420.0,272.2086,275.4628,271.7594,274.9038,48420.0
2024-10-01 09:30:00,294.0,298.03,287.0,288.75,104694.0,293.481,297.5039,286.4933,288.2402,104694.0
2024-10-01 10:00:00,287.06,291.64,285.0,287.42,63860.0,286.5532,291.1251,284.4969,286.9126,63860.0
2024-10-01 10:30:00,286.63,290.42,286.21,289.37,36383.0,286.124,289.9073,285.7047,288.8591,36383.0
2024-10-01 11:00:00,289.4,293.71,289.4,292.5,42517.0,288.8891,293.1915,288.8891,291.9836,42517.0
2024-10-01 11:30:00,292.93,295.15,292.92,293.53,26721.0,292.4129,294.6289,292.4029,293.0118,26721.0
2024-10-01 12:00:00,294.29,296.0,293.08,295.17,14047.0,293.7705,295.4774,292.5626,294.6489,14047.0
2024-10-01 12:30:00,295.58,297.0,293.95,297.0,33440.0,295.0582,296.4757,293.4311,296.4757,33440.0
2024-10-01 13:00:00,296.82,298.0,296.82,298.0,12618.0,296.296,297.4739,296.296,297.4739,12618.0
2024-10-01 13:30:00,297.99,303.04,297.99,302.69,33068.0,297.4639,302.505,297.4639,302.1556,33068.0
2024-10-01 14:00:00,303.04,303.04,299.7,300.47,18471.0,302.505,302.505,299.1709,299.9395,18471.0
2024-10-01 14:30:00,300.47,301.15,298.41,300.26,19264.0,299.9395,300.6183,297.8832,299.7299,19264.0
2024-10-01 15:00:00,300.28,300.88,298.71,298.92,24373.0,299.7499,300.3488,298.1827,298.3923,24373.0
2024-10-01 15:30:00,298.83,301.25,298.39,299.36,89615.0,298.3024,300.7182,297.8632,298.8315,89615.0
2024-10-02 09:30:00,297.39,298.48,295.11,298.46,25711.0,296.865,297.9531,294.589,297.9331,25711.0
2024-10-02 10:00:00,297.76,302.87,297.71,300.04,18901.0,297.2343,302.3353,297.1844,299.5103,18901.0
2024-10-02 10:30:00,299.47,301.12,299.23,300.19,11413.0,298.9413,300.5884,298.7017,299.66,11413.0
2024-10-02 11:00:00,299.84,300.27,297.84,300.0,20778.0,299.3107,299.7399,297.3142,299.4704,20778.0
2024-10-02 11:30:00,300.0,300.47,299.39,299.39,5450.0,299.4704,299.9395,298.8615,298.8615,5450.0
2024-10-02 12:00:00,299.25,299.62,298.81,299.52,2946.0,298.7217,299.0911,298.2825,298.9912,2946.0
2024-10-02 12:30:00,299.3,300.26,299.29,299.97,14137.0,298.7716,299.7299,298.7616,299.4404,14137.0
2024-10-02 13:00:00,300.05,300.68,299.46,300.28,20710.0,299.5203,300.1492,298.9313,299.7499,20710.0
2024-10-02 13:30:00,300.26,300.29,299.03,299.37,29754.0,299.7299,299.7599,298.5021,298.8415,29754.0
2024-10-02 14:00:00,299.41,299.41,298.47,298.59,5557.0,298.8814,298.8814,297.9431,298.0629,5557.0
2024-10-02 14:30:00,298.47,300.62,298.46,299.25,17058.0,297.9431,300.0893,297.9331,298.7217,17058.0
2024-10-02 15:00:00,299.31,299.7,298.87,298.88,19663.0,298.7816,299.1709,298.3424,298.3524,19663.0
2024-10-02 15:30:00,298.84,300.33,298.04,300.26,66382.0,298.3124,299.7998,297.5138,299.7299,66382.0
2024-10-03 09:30:00,295.45,298.06,295.45,297.71,9458.0,294.9284,297.5338,294.9284,297.1844,9458.0
2024-10-03 10:00:00,298.43,300.25,298.02,298.81,4273.0,297.9032,299.7199,297.4939,298.2825,4273.0
2024-10-03 10:30:00,299.75,300.38,298.19,298.53,4186.0,299.2208,299.8497,297.6636,298.003,4186.0
2024-10-03 11:00:00,298.69,298.98,298.4,298.44,3085.0,298.1627,298.4522,297.8732,297.9131,3085.0
2024-10-03 11:30:00,298.85,298.99,297.98,298.28,2450.0,298.3224,298.4622,297.4539,297.7534,2450.0
2024-10-03 12:00:00,298.05,298.6,297.99,298.03,1941.0,297.5238,298.0729,297.4639,297.5039,1941.0
2024-10-03 12:30:00,297.78,297.78,296.1,296.4,2947.0,297.2543,297.2543,295.5773,295.8767,2947.0
2024-10-03 13:00:00,296.26,296.78,295.8,295.86,3106.0,295.737,296.2561,295.2778,295.3377,3106.0
2024-10-03 13:30:00,296.07,296.7,295.57,296.5,2417.0,295.5473,296.1762,295.0482,295.9766,2417.0
2024-10-03 14:00:00,296.29,296.94,295.97,296.94,2958.0,295.7669,296.4158,295.4475,296.4158,2958.0
2024-10-03 14:30:00,296.58,296.59,295.41,295.97,4228.0,296.0564,296.0664,294.8885,295.4475,4228.0
2024-10-03 15:00:00,295.98,296.6,295.34,296.37,9764.0,295.4575,296.0764,294.8186,295.8468,9764.0
2024-10-03 15:30:00,296.37,298.18,296.37,297.87,28742.0,295.8468,297.6536,295.8468,297.3441,28742.0
2024-10-04 09:30:00,301.93,302.34,300.62,302.11,8548.0,301.397,301.8062,300.0893,301.5767,8548.0
2024-10-04 10:00:00,302.57,305.0,301.74,303.53,9288.0,302.0358,304.4616,301.2073,302.9941,9288.0
2024-10-04 10:30:00,303.66,305.31,302.13,303.86,12338.0,303.1239,304.771,301.5966,303.3236,12338.0
2024-10-04 11:00:00,303.66,303.97,303.11,303.27,13637.0,303.1239,303.4334,302.5749,302.7346,13637.0
2024-10-04 11:30:00,303.82,305.04,303.46,305.04,1749.0,303.2836,304.5015,302.9243,304.5015,1749.0
2024-10-04 12:00:00,305.06,305.13,304.32,304.64,11064.0,304.5214,304.5913,303.7828,304.1022,11064.0
2024-10-04 12:30:00,304.51,305.13,303.86,304.66,7163.0,303.9724,304.5913,303.3236,304.1222,7163.0
2024-10-04 13:00:00,304.58,305.23,304.49,304.56,2858.0,304.0423,304.6911,303.9525,304.0223,2858.0
2024-10-04 13:30:00,304.63,305.15,303.86,304.34,9365.0,304.0922,304.6113,303.3236,303.8027,9365.0
2024-10-04 14:00:00,304.24,304.98,304.24,304.87,3318.0,303.7029,304.4416,303.7029,304.3318,3318.0
2024-10-04 14:30:00,304.81,305.57,304.81,305.39,1837.0,304.2719,305.0305,304.2719,304.8509,1837.0
2024-10-04 15:00:00,305.36,306.52,304.97,306.27,9620.0,304.8209,305.9789,304.4316,305.7293,9620.0
2024-10-04 15:30:00,306.39,307.25,306.0,306.89,41619.0,305.8491,306.7076,305.4598,306.3482,41619.0
2024-10-07 09:30:00,304.53,305.36,302.67,304.85,5512.0,303.9924,304.8209,302.1357,304.3118,5512.0
2024-10-07 10:00:00,304.82,309.4,304.38,308.75,11899.0,304.2819,308.8538,303.8426,308.2049,11899.0
2024-10-07 10:30:00,308.41,309.58,307.39,309.31,6599.0,307.8655,309.0335,306.8473,308.7639,6599.0
2024-10-07 11:00:00,309.02,310.66,308.67,310.26,4009.0,308.4745,310.1116,308.1251,309.7123,4009.0
2024-10-07 11:30:00,310.46,310.96,307.94,308.3,11442.0,309.9119,310.411,307.3964,307.7557,11442.0
2024-10-07 12:00:00,308.15,309.59,307.27,309.51,17479.0,307.606,309.0434,306.7275,308.9636,17479.0
2024-10-07 12:30:00,309.67,310.8,309.47,309.63,5400.0,309.1233,310.2513,308.9237,309.0834,5400.0
2024-10-07 13:00:00,309.28,309.28,307.92,308.58,2447.0,308.734,308.734,307.3764,308.0352,2447.0
2024-10-07 13:30:00,308.77,309.03,308.45,308.63,2422.0,308.2249,308.4844,307.9055,308.0851,2422.0
2024-10-07 14:00:00,308.62,308.8,308.33,308.67,5176.0,308.0752,308.2548,307.7857,308.1251,5176.0
2024-10-07 14:30:00,308.5,308.67,306.0,306.36,13644.0,307.9554,308.1251,305.4598,305.8192,13644.0
2024-10-07 15:00:00,306.37,308.41,306.37,308.02,5966.0,305.8291,307.8655,305.8291,307.4762,5966.0
2024-10-07 15:30:00,307.34,309.05,307.34,307.91,25316.0,306.7974,308.5044,306.7974,307.3664,25316.0
2024-10-08 09:30:00,307.67,307.92,303.41,305.93,6123.0,307.1268,307.3764,302.8744,305.3899,6123.0
2024-10-08 10:00:00,306.44,307.13,303.09,304.16,9068.0,305.899,306.5878,302.5549,303.623,9068.0
2024-10-08 10:30:00,304.08,306.26,303.78,305.25,8357.0,303.5432,305.7193,303.2437,304.7111,8357.0
2024-10-08 11:00:00,304.63,305.98,304.63,304.83,1716.0,304.0922,305.4398,304.0922,304.2919,1716.0
2024-10-08 11:30:00,305.25,306.35,305.09,306.35,4994.0,304.7111,305.8092,304.5514,305.8092,4994.0
2024-10-08 12:00:00,306.42,306.42,305.73,306.29,4473.0,305.879,305.879,305.1903,305.7493,4473.0
2024-10-08 12:30:00,306.43,307.53,306.43,307.07,3261.0,305.889,306.9871,305.889,306.5279,3261.0
2024-10-08 13:00:00,307.07,307.08,305.26,305.7,9108.0,306.5279,306.5379,304.7211,305.1603,9108.0
2024-10-08 13:30:00,305.45,305.92,305.05,305.57,2362.0,304.9108,305.3799,304.5115,305.0305,2362.0
2024-10-08 14:00:00,305.97,306.25,305.59,305.59,3297.0,305.4298,305.7093,305.0505,305.0505,3297.0
2024-10-08 14:30:00,305.47,306.32,305.46,305.83,1615.0,304.9307,305.7792,304.9207,305.2901,1615.0
2024-10-08 15:00:00,305.67,305.89,304.95,304.96,10126.0,305.1304,305.35,304.4116,304.4216,10126.0
2024-10-08 15:30:00,304.87,305.69,304.35,305.49,34665.0,304.3318,305.1503,303.8127,304.9507,34665.0
2024-10-09 09:30:00,304.81,305.84,302.19,305.43,6917.0,304.2719,305.3001,301.6565,304.8908,6917.0
2024-10-09 10:00:00,305.42,306.17,303.93,304.28,5607.0,304.8808,305.6295,303.3934,303.7428,5607.0
2024-10-09 10:30:00,303.93,305.1,303.29,304.92,7502.0,303.3934,304.5614,302.7546,304.3817,7502.0
2024-10-09 11:00:00,304.84,306.3,304.83,306.06,6063.0,304.3018,305.7593,304.2919,305.5197,6063.0
2024-10-09 11:30:00,305.59,306.65,305.59,306.63,2000.0,305.0505,306.1086,305.0505,306.0887,2000.0
2024-10-09 12:00:00,306.69,306.9,305.91,306.1,7349.0,306.1486,306.3582,305.3699,305.5596,7349.0
2024-10-09 12:30:00,305.88,306.16,305.69,306.0,7307.0,305.34,305.6195,305.1503,305.4598,7307.0
2024-10-09 13:00:00,305.82,306.26,305.37,305.37,5553.0,305.2801,305.7193,304.8309,304.8309,5553.0
2024-10-09 13:30:00,305.22,305.39,304.6,304.63,4851.0,304.6812,304.8509,304.0623,304.0922,4851.0
2024-10-09 14:00:00,304.79,304.96,303.76,303.76,6942.0,304.2519,304.4216,303.2237,303.2237,6942.0
2024-10-09 14:30:00,303.95,304.26,303.91,303.91,2943.0,303.4134,303.7229,303.3735,303.3735,2943.0
2024-10-09 15:00:00,303.81,303.86,302.85,303.86,10956.0,303.2737,303.3236,302.3153,303.3236,10956.0
2024-10-09 15:30:00,304.26,305.18,303.77,305.16,29158.0,303.7229,304.6412,303.2337,304.6213,29158.0
2024-10-10 09:30:00,301.68,301.68,297.66,298.93,4309.0,301.1474,301.1474,297.1345,298.4023,4309.0
2024-10-10 10:00:00,299.48,299.81,298.51,299.05,6035.0,298.9513,299.2807,297.983,298.5221,6035.0
2024-10-10 10:30:00,299.19,300.44,299.01,299.35,5393.0,298.6618,299.9096,298.4821,298.8215,5393.0
2024-10-10 11:00:00,299.79,300.42,299.36,299.94,4161.0,299.2608,299.8896,298.8315,299.4105,4161.0
2024-10-10 11:30:00,299.73,300.17,298.67,298.69,6660.0,299.2009,299.6401,298.1427,298.1627,6660.0
2024-10-10 12:00:00,298.76,299.49,298.47,298.98,10397.0,298.2326,298.9613,297.9431,298.4522,10397.0
2024-10-10 12:30:00,298.96,299.49,298.78,299.05,7130.0,298.4322,298.9613,298.2525,298.5221,7130.0
2024-10-10 13:00:00,298.89,300.0,298.65,300.0,5288.0,298.3623,299.4704,298.1228,299.4704,5288.0
2024-10-10 13:30:00,299.94,300.0,298.83,298.83,4758.0,299.4105,299.4704,298.3024,298.3024,4758.0
2024-10-10 14:00:00,298.98,299.07,297.92,299.07,8902.0,298.4522,298.542,297.3941,298.542,8902.0
2024-10-10 14:30:00,298.86,298.92,298.32,298.43,5995.0,298.3324,298.3923,297.7933,297.9032,5995.0
2024-10-10 15:00:00,297.8,298.41,297.72,298.4,3822.0,297.2743,297.8832,297.1944,297.8732,3822.0
2024-10-10 15:30:00,298.25,300.06,297.72,299.61,30485.0,297.7235,299.5303,297.1944,299.0811,30485.0
2024-10-11 09:30:00,302.24,304.14,301.79,304.14,2203.0,301.7064,303.6031,301.2572,303.6031,2203.0
2024-10-11 10:00:00,304.24,306.25,303.0,306.09,8950.0,303.7029,305.7093,302.4651,305.5496,8950.0
2024-10-11 10:30:00,306.51,306.54,305.6,306.32,5396.0,305.9689,305.9988,305.0605,305.7792,5396.0
2024-10-11 11:00:00,306.32,307.02,306.27,306.57,2334.0,305.7792,306.478,305.7293,306.0288,2334.0
2024-10-11 11:30:00,306.53,307.24,306.53,307.24,300.0,305.9889,306.6976,305.9889,306.6976,300.0
2024-10-11 12:00:00,307.29,307.41,305.97,306.24,2420.0,306.7475,306.8673,305.4298,305.6994,2420.0
2024-10-11 12:30:00,306.7,306.7,306.24,306.67,5574.0,306.1586,306.1586,305.6994,306.1286,5574.0
2024-10-11 13:00:00,307.05,307.05,306.32,306.76,960.0,306.5079,306.5079,305.7792,306.2184,960.0
2024-10-11 13:30:00,306.92,306.92,306.25,306.84,1565.0,306.3782,306.3782,305.7093,306.2983,1565.0
2024-10-11 14:00:00,307.29,307.29,306.3,306.3,2791.0,306.7475,306.7475,305.7593,305.7593,2791.0
2024-10-11 14:30:00,305.84,306.91,305.38,306.91,3543.0,305.3001,306.3682,304.8409,306.3682,3543.0
2024-10-11 15:00:00,306.59,307.22,306.37,307.22,3833.0,306.0487,306.6776,305.8291,306.6776,3833.0
2024-10-11 15:30:00,307.31,308.04,306.82,308.03,28542.0,306.7675,307.4962,306.2783,307.4862,28542.0
2024-10-14 09:30:00,307.56,308.39,307.41,307.94,16461.0,307.017,307.8456,306.8673,307.3964,16461.0
2024-10-14 10:00:00,307.94,308.65,307.51,307.83,9670.0,307.3964,308.1051,306.9671,307.2866,9670.0
2024-10-14 10:30:00,308.34,308.56,307.52,308.42,10205.0,307.7957,308.0153,306.9771,307.8755,10205.0
2024-10-14 11:00:00,308.42,309.1,307.95,308.61,5857.0,307.8755,308.5543,307.4063,308.0652,5857.0
2024-10-14 11:30:00,308.61,308.85,308.2,308.74,2000.0,308.0652,308.3048,307.6559,308.1949,2000.0
2024-10-14 12:00:00,308.74,308.79,308.26,308.66,4808.0,308.1949,308.2449,307.7158,308.1151,4808.0
2024-10-14 12:30:00,308.9,308.9,308.38,308.47,7154.0,308.3547,308.3547,307.8356,307.9254,7154.0
2024-10-14 13:00:00,308.48,308.83,308.47,308.76,4705.0,307.9354,308.2848,307.9254,308.2149,4705.0
2024-10-14 13:30:00,308.76,309.46,308.48,309.33,7771.0,308.2149,308.9137,307.9354,308.7839,7771.0
2024-10-14 14:00:00,309.33,309.48,308.88,308.98,4990.0,308.7839,308.9336,308.3347,308.4345,4990.0
2024-10-14 14:30:00,308.89,309.35,308.85,308.86,7337.0,308.3447,308.8039,308.3048,308.3147,7337.0
2024-10-14 15:00:00,308.98,309.34,308.85,309.0,9208.0,308.4345,308.7939,308.3048,308.4545,9208.0
2024-10-14 15:30:00,309.01,309.72,308.66,308.87,23730.0,308.4645,309.1732,308.1151,308.3247,23730.0
2024-10-15 09:30:00,308.04,309.27,307.78,308.21,1626.0,307.4962,308.724,307.2366,307.6659,1626.0
2024-10-15 10:00:00,308.48,310.07,308.48,309.16,2005.0,307.9354,309.5226,307.9354,308.6142,2005.0
2024-10-15 10:30:00,308.85,308.85,306.2,307.13,5204.0,308.3048,308.3048,305.6594,306.5878,5204.0
2024-10-15 11:00:00,306.82,307.85,306.82,307.41,2000.0,306.2783,307.3065,306.2783,306.8673,2000.0
2024-10-15 11:30:00,308.25,308.42,307.72,308.3,5287.0,307.7058,307.8755,307.1768,307.7557,5287.0
2024-10-15 12:00:00,308.32,309.53,308.32,309.5,4849.0,307.7757,308.9836,307.7757,308.9536,4849.0
2024-10-15 12:30:00,309.79,312.2,309.68,311.23,27651.0,309.2431,311.6488,309.1333,310.6806,27651.0
2024-10-15 13:00:00,311.29,311.29,309.42,309.74,3107.0,310.7404,310.7404,308.8737,309.1932,3107.0
2024-10-15 13:30:00,309.52,310.06,308.98,308.98,2911.0,308.9736,309.5126,308.4345,308.4345,2911.0
2024-10-15 14:00:00,309.02,309.24,307.84,307.84,5545.0,308.4745,308.6941,307.2965,307.2965,5545.0
2024-10-15 14:30:00,307.93,308.18,307.33,307.76,5876.0,307.3864,307.6359,306.7874,307.2167,5876.0
2024-10-15 15:00:00,307.56,307.73,306.81,306.95,5800.0,307.017,307.1867,306.2684,306.4081,5800.0
2024-10-15 15:30:00,306.93,307.17,304.19,304.62,49875.0,306.3881,306.6277,303.653,304.0822,49875.0
2024-10-16 09:30:00,309.12,309.12,307.6,308.06,3572.0,308.5743,308.5743,307.057,307.5162,3572.0
2024-10-16 10:00:00,308.37,309.65,306.83,307.45,8085.0,307.8256,309.1033,306.2883,306.9072,8085.0
2024-10-16 10:30:00,307.49,307.73,305.56,306.55,20674.0,306.9472,307.1867,305.0206,306.0088,20674.0
2024-10-16 11:00:00,306.63,306.63,305.67,306.06,5776.0,306.0887,306.0887,305.1304,305.5197,5776.0
2024-10-16 11:30:00,306.84,306.84,305.77,305.81,5112.0,306.2983,306.2983,305.2302,305.2701,5112.0
2024-10-16 12:00:00,306.0,306.6,306.0,306.48,1880.0,305.4598,306.0587,305.4598,305.9389,1880.0
2024-10-16 12:30:00,306.51,306.68,306.2,306.63,6164.0,305.9689,306.1386,305.6594,306.0887,6164.0
2024-10-16 13:00:00,306.33,306.53,306.33,306.53,1381.0,305.7892,305.9889,305.7892,305.9889,1381.0
2024-10-16 13:30:00,306.58,306.94,306.43,306.67,2642.0,306.0388,306.3981,305.889,306.1286,2642.0
2024-10-16 14:00:00,306.61,306.61,305.92,306.0,5288.0,306.0687,306.0687,305.3799,305.4598,5288.0
2024-10-16 14:30:00,305.85,306.0,305.55,305.7,5639.0,305.3101,305.4598,305.0106,305.1603,5639.0
2024-10-16 15:00:00,305.58,306.08,305.3,305.88,7063.0,305.0405,305.5396,304.761,305.34,7063.0
2024-10-16 15:30:00,305.9,306.57,305.0,305.0,29197.0,305.36,306.0288,304.4616,304.4616,29197.0
2024-10-17 09:30:00,306.29,308.45,305.27,305.35,5248.0,305.7493,307.9055,304.7311,304.8109,5248.0
2024-10-17 10:00:00,304.77,305.55,304.5,304.5,1663.0,304.232,305.0106,303.9624,303.9624,1663.0
2024-10-17 10:30:00,305.12,305.13,304.5,304.71,1459.0,304.5813,304.5913,303.9624,304.1721,1459.0
2024-10-17 11:00:00,304.58,304.58,304.01,304.28,2928.0,304.0423,304.0423,303.4733,303.7428,2928.0
2024-10-17 11:30:00,304.6,304.74,304.44,304.65,1615.0,304.0623,304.202,303.9025,304.1122,1615.0
2024-10-17 12:00:00,305.09,305.09,304.32,304.84,2038.0,304.5514,304.5514,303.7828,304.3018,2038.0
2024-10-17 12:30:00,304.84,305.66,304.83,305.66,2707.0,304.3018,305.1204,304.2919,305.1204,2707.0
2024-10-17 13:00:00,305.37,305.56,304.93,305.16,4721.0,304.8309,305.0206,304.3917,304.6213,4721.0
2024-10-17 13:30:00,305.13,305.46,304.92,305.45,4588.0,304.5913,304.9207,304.3817,304.9108,4588.0
2024-10-17 14:00:00,305.44,305.96,304.7,305.96,4420.0,304.9008,305.4199,304.1621,305.4199,4420.0
2024-10-17 14:30:00,306.31,306.98,306.3,306.76,4247.0,305.7692,306.4381,305.7593,306.2184,4247.0
2024-10-17 15:00:00,306.5,307.22,306.46,306.98,2807.0,305.9589,306.6776,305.919,306.4381,2807.0
2024-10-17 15:30:00,307.05,307.21,306.2,306.58,35211.0,306.5079,306.6677,305.6594,306.0388,35211.0
2024-10-18 09:30:00,308.71,308.71,307.53,307.84,2482.0,308.3153,308.3153,307.1368,307.4464,2482.0
2024-10-18 10:00:00,308.18,308.18,307.48,307.62,3787.0,307.786,307.786,307.0869,307.2267,3787.0
2024-10-18 10:30:00,307.85,308.37,307.63,308.03,3437.0,307.4564,307.9757,307.2367,307.6362,3437.0
2024-10-18 11:00:00,308.03,308.04,306.94,307.71,4646.0,307.6362,307.6462,306.5476,307.3166,4646.0
2024-10-18 11:30:00,307.73,308.08,307.24,307.51,2958.0,307.3366,307.6861,306.8472,307.1168,2958.0
2024-10-18 12:00:00,307.51,308.62,307.51,308.33,7601.0,307.1168,308.2254,307.1168,307.9358,7601.0
2024-10-18 12:30:00,308.23,308.33,307.59,308.15,4363.0,307.8359,307.9358,307.1967,307.756,4363.0
2024-10-18 13:00:00,308.23,308.62,307.82,308.62,1938.0,307.8359,308.2254,307.4264,308.2254,1938.0
2024-10-18 13:30:00,308.67,309.02,308.51,308.71,5006.0,308.2754,308.6249,308.1156,308.3153,5006.0
2024-10-18 14:00:00,308.61,309.12,308.36,308.62,5158.0,308.2154,308.7248,307.9658,308.2254,5158.0
2024-10-18 14:30:00,308.51,308.52,307.85,307.97,2645.0,308.1156,308.1255,307.4564,307.5762,2645.0
2024-10-18 15:00:00,307.71,308.26,307.53,307.93,4745.0,307.3166,307.8659,307.1368,307.5363,4745.0
2024-10-18 15:30:00,307.92,308.17,307.14,307.66,17302.0,307.5263,307.776,306.7473,307.2666,17302.0
2024-10-21 09:30:00,306.8,308.33,305.11,306.16,4077.0,306.4077,307.9358,304.7199,305.7686,4077.0
2024-10-21 10:00:00,306.17,306.18,303.51,303.78,2418.0,305.7786,305.7885,303.122,303.3916,2418.0
2024-10-21 10:30:00,303.94,304.3,302.69,303.0,2242.0,303.5514,303.9109,302.303,302.6126,2242.0
2024-10-21 11:00:00,302.86,303.79,302.86,303.76,1337.0,302.4728,303.4016,302.4728,303.3716,1337.0
2024-10-21 11:30:00,303.52,304.77,303.07,304.33,2483.0,303.1319,304.3803,302.6825,303.9409,2483.0
2024-10-21 12:00:00,304.44,304.69,304.11,304.66,1467.0,304.0508,304.3004,303.7212,304.2705,1467.0
2024-10-21 12:30:00,304.44,305.01,304.25,304.69,2610.0,304.0508,304.62,303.861,304.3004,2610.0
2024-10-21 13:00:00,304.65,304.94,304.65,304.79,4813.0,304.2605,304.5501,304.2605,304.4003,4813.0
2024-10-21 13:30:00,304.66,304.78,304.15,304.25,3196.0,304.2705,304.3903,303.7611,303.861,3196.0
2024-10-21 14:00:00,304.32,304.56,302.99,303.68,4568.0,303.9309,304.1706,302.6026,303.2917,4568.0
2024-10-21 14:30:00,303.34,304.1,303.34,303.97,2384.0,302.9522,303.7112,302.9522,303.5814,2384.0
2024-10-21 15:00:00,304.1,304.45,303.64,303.67,4341.0,303.7112,304.0607,303.2518,303.2817,4341.0
2024-10-21 15:30:00,303.78,303.78,302.29,302.71,27023.0,303.3916,303.3916,301.9035,302.323,27023.0
2024-10-22 09:30:00,299.58,299.81,296.6,299.81,8993.0,299.197,299.4267,296.2208,299.4267,8993.0
2024-10-22 10:00:00,299.49,299.66,297.3,297.81,6365.0,299.1071,299.2769,296.9199,297.4292,6365.0
2024-10-22 10:30:00,297.73,299.21,297.72,299.21,694.0,297.3493,298.8274,297.3394,298.8274,694.0
2024-10-22 11:00:00,299.24,299.5,298.74,299.03,1300.0,298.8574,299.1171,298.358,298.6477,1300.0
2024-10-22 11:30:00,298.98,299.37,298.65,299.37,2306.0,298.5977,298.9872,298.2682,298.9872,2306.0
2024-10-22 12:00:00,299.41,300.0,298.73,299.19,5884.0,299.0272,299.6164,298.3481,298.8075,5884.0
2024-10-22 12:30:00,299.18,299.19,298.28,298.28,575.0,298.7975,298.8075,297.8986,297.8986,575.0
2024-10-22 13:00:00,298.02,298.02,297.23,297.27,977.0,297.639,297.639,296.85,296.8899,977.0
2024-10-22 13:30:00,297.29,297.8,297.29,297.44,1585.0,296.9099,297.4193,296.9099,297.0597,1585.0
2024-10-22 14:00:00,297.32,297.36,296.56,296.56,1546.0,296.9399,296.9798,296.1808,296.1808,1546.0
2024-10-22 14:30:00,296.54,297.49,296.52,297.28,3155.0,296.1609,297.1096,296.1409,296.8999,3155.0
2024-10-22 15:00:00,297.06,297.9,297.06,297.9,3129.0,296.6802,297.5191,296.6802,297.5191,3129.0
2024-10-22 15:30:00,298.03,298.03,294.98,295.23,31147.0,297.649,297.649,294.6029,294.8525,31147.0
2024-10-23 09:30:00,295.17,297.66,295.17,297.53,3272.0,294.7926,297.2794,294.7926,297.1496,3272.0
2024-10-23 10:00:00,296.67,297.11,295.65,296.12,7786.0,296.2907,296.7301,295.272,295.7414,7786.0
2024-10-23 10:30:00,296.15,297.01,295.77,296.92,3303.0,295.7714,296.6303,295.3918,296.5404,3303.0
2024-10-23 11:00:00,296.74,296.74,295.13,295.13,3954.0,296.3606,296.3606,294.7527,294.7527,3954.0
2024-10-23 11:30:00,295.11,295.87,295.11,295.32,3591.0,294.7327,295.4917,294.7327,294.9424,3591.0
2024-10-23 12:00:00,294.92,294.92,293.97,294.64,2259.0,294.5429,294.5429,293.5941,294.2633,2259.0
2024-10-23 12:30:00,294.22,295.82,294.22,295.42,2387.0,293.8438,295.4418,293.8438,295.0423,2387.0
2024-10-23 13:00:00,295.29,295.29,294.14,294.14,1614.0,294.9125,294.9125,293.7639,293.7639,1614.0
2024-10-23 13:30:00,293.84,294.52,293.66,293.66,4354.0,293.4643,294.1434,293.2845,293.2845,4354.0
2024-10-23 14:00:00,293.8,293.86,293.09,293.86,1003.0,293.4244,293.4843,292.7153,293.4843,1003.0
2024-10-23 14:30:00,293.97,295.62,293.96,295.42,4763.0,293.5941,295.242,293.5842,295.0423,4763.0
2024-10-23 15:00:00,295.43,296.31,295.43,295.81,4781.0,295.0523,295.9312,295.0523,295.4318,4781.0
2024-10-23 15:30:00,295.84,297.09,295.56,296.46,20437.0,295.4618,296.7102,295.1821,296.081,20437.0
2024-10-24 09:30:00,297.45,297.45,293.35,296.68,32435.0,297.0697,297.0697,292.9749,296.3007,32435.0
2024-10-24 10:00:00,296.07,297.37,296.07,296.93,6608.0,295.6915,296.9898,295.6915,296.5504,6608.0
2024-10-24 10:30:00,297.35,297.35,296.08,297.22,13546.0,296.9698,296.9698,295.7015,296.84,13546.0
2024-10-24 11:00:00,297.66,298.01,296.01,296.51,3200.0,297.2794,297.629,295.6315,296.1309,3200.0
2024-10-24 11:30:00,296.6,296.74,295.85,296.41,4621.0,296.2208,296.3606,295.4717,296.031,4621.0
2024-10-24 12:00:00,296.5,296.81,295.75,296.81,3769.0,296.1209,296.4305,295.3719,296.4305,3769.0
2024-10-24 12:30:00,296.65,297.13,296.62,296.74,2033.0,296.2707,296.7501,296.2408,296.3606,2033.0
2024-10-24 13:00:00,296.66,297.3,296.66,297.3,1500.0,296.2807,296.9199,296.2807,296.9199,1500.0
2024-10-24 13:30:00,297.25,297.47,296.23,296.46,4849.0,296.87,297.0897,295.8513,296.081,4849.0
2024-10-24 14:00:00,296.37,296.98,296.37,296.82,4571.0,295.9911,296.6003,295.9911,296.4405,4571.0
2024-10-24 14:30:00,296.73,296.74,296.14,296.71,4107.0,296.3506,296.3606,295.7614,296.3306,4107.0
2024-10-24 15:00:00,296.55,297.53,296.55,297.38,3723.0,296.1708,297.1496,296.1708,296.9998,3723.0
2024-10-24 15:30:00,297.25,299.21,297.04,299.15,44060.0,296.87,298.8274,296.6602,298.7675,44060.0
2024-10-25 09:30:00,300.74,301.65,300.74,300.94,3486.0,300.3555,301.2643,300.3555,300.5552,3486.0
2024-10-25 10:00:00,301.43,302.33,301.43,301.68,300.0,301.0446,301.9435,301.0446,301.2943,300.0
2024-10-25 10:30:00,301.28,301.34,300.93,300.98,908.0,300.8948,300.9547,300.5452,300.5952,908.0
2024-10-25 11:00:00,300.95,301.14,299.36,299.37,2914.0,300.5652,300.755,298.9773,298.9872,2914.0
2024-10-25 11:30:00,299.58,300.09,298.84,300.09,3258.0,299.197,299.7063,298.4579,299.7063,3258.0
2024-10-25 12:00:00,300.3,301.04,300.11,300.92,7176.0,299.9161,300.6551,299.7263,300.5353,7176.0
2024-10-25 12:30:00,301.22,301.8,300.74,301.7,3554.0,300.8349,301.4141,300.3555,301.3143,3554.0
2024-10-25 13:00:00,301.67,301.84,301.02,301.77,6426.0,301.2843,301.4541,300.6351,301.3842,6426.0
2024-10-25 13:30:00,301.63,301.63,300.62,301.04,4733.0,301.2444,301.2444,300.2356,300.6551,4733.0
2024-10-25 14:00:00,301.05,301.92,300.98,301.92,2607.0,300.6651,301.534,300.5952,301.534,2607.0
2024-10-25 14:30:00,302.11,303.39,302.11,302.83,3004.0,301.7237,303.0021,301.7237,302.4428,3004.0
2024-10-25 15:00:00,302.81,302.88,302.02,302.54,2926.0,302.4228,302.4928,301.6339,302.1532,2926.0
2024-10-25 15:30:00,302.5,303.34,302.06,302.99,25817.0,302.1132,302.9522,301.6738,302.6026,25817.0
2024-10-28 09:30:00,305.12,306.13,303.95,305.52,7613.0,304.7299,305.7386,303.5614,305.1294,7613.0
2024-10-28 10:00:00,305.07,305.76,304.05,304.9,3351.0,304.68,305.3691,303.6613,304.5102,3351.0
2024-10-28 10:30:00,305.26,305.6,304.67,305.6,1199.0,304.8697,305.2093,304.2805,305.2093,1199.0
2024-10-28 11:00:00,305.18,305.56,304.84,305.1,3283.0,304.7898,305.1693,304.4503,304.7099,3283.0
2024-10-28 11:30:00,304.99,305.04,304.54,304.84,3903.0,304.6001,304.65,304.1506,304.4503,3903.0
2024-10-28 12:00:00,304.76,304.84,304.59,304.8,2525.0,304.3704,304.4503,304.2006,304.4103,2525.0
2024-10-28 12:30:00,305.05,305.76,304.73,305.55,4666.0,304.66,305.3691,304.3404,305.1593,4666.0
2024-10-28 13:00:00,305.47,306.54,304.75,306.0,10356.0,305.0794,306.1481,304.3604,305.6088,10356.0
2024-10-28 13:30:00,306.0,306.36,305.68,306.24,3851.0,305.6088,305.9683,305.2892,305.8485,3851.0
2024-10-28 14:00:00,306.49,306.54,305.93,306.54,2808.0,306.0981,306.1481,305.5389,306.1481,2808.0
2024-10-28 14:30:00,306.5,306.59,306.2,306.27,3479.0,306.1081,306.198,305.8085,305.8784,3479.0
2024-10-28 15:00:00,306.17,306.56,305.88,306.48,4808.0,305.7786,306.1681,305.4889,306.0882,4808.0
2024-10-28 15:30:00,306.51,307.49,305.25,306.22,32577.0,306.1181,307.0969,304.8597,305.8285,32577.0
2024-10-29 09:30:00,302.55,302.55,299.76,302.0,9530.0,302.1632,302.1632,299.3767,301.6139,9530.0
2024-10-29 10:00:00,301.85,302.72,301.73,302.29,3050.0,301.4641,302.333,301.3442,301.9035,3050.0
2024-10-29 10:30:00,302.29,302.99,302.14,302.99,1362.0,301.9035,302.6026,301.7537,302.6026,1362.0
2024-10-29 11:00:00,302.57,302.64,302.11,302.5,15314.0,302.1832,302.2531,301.7237,302.1132,15314.0
2024-10-29 11:30:00,302.61,303.53,302.33,302.34,13293.0,302.2231,303.1419,301.9435,301.9534,13293.0
2024-10-29 12:00:00,302.31,302.31,301.17,301.46,1689.0,301.9235,301.9235,300.7849,301.0746,1689.0
2024-10-29 12:30:00,301.13,301.75,301.13,301.68,1720.0,300.745,301.3642,300.745,301.2943,1720.0
2024-10-29 13:00:00,301.67,301.67,301.13,301.59,4683.0,301.2843,301.2843,300.745,301.2044,4683.0
2024-10-29 13:30:00,301.59,302.26,301.5,301.99,5593.0,301.2044,301.8735,301.1145,301.6039,5593.0
2024-10-29 14:00:00,302.28,302.82,302.15,302.63,2478.0,301.8935,302.4328,301.7637,302.2431,2478.0
2024-10-29 14:30:00,302.67,303.44,302.46,302.46,7199.0,302.283,303.052,302.0733,302.0733,7199.0
2024-10-29 15:00:00,302.52,302.83,302.21,302.82,4331.0,302.1332,302.4428,301.8236,302.4328,4331.0
2024-10-29 15:30:00,302.65,303.66,302.55,303.63,34924.0,302.2631,303.2718,302.1632,303.2418,34924.0
2024-10-30 09:30:00,302.29,304.21,301.82,304.21,6475.0,301.9035,303.8211,301.4341,303.8211,6475.0
2024-10-30 10:00:00,304.12,305.0,303.71,304.41,12800.0,303.7312,304.61,303.3217,304.0208,12800.0
2024-10-30 10:30:00,304.57,304.57,302.43,302.48,24112.0,304.1806,304.1806,302.0433,302.0933,24112.0
2024-10-30 11:00:00,302.12,303.75,302.11,303.15,16949.0,301.7337,303.3616,301.7237,302.7624,16949.0
2024-10-30 11:30:00,303.48,304.36,303.48,303.84,2615.0,303.092,303.9709,303.092,303.4515,2615.0
2024-10-30 12:00:00,303.85,303.85,302.93,303.21,2645.0,303.4615,303.4615,302.5427,302.8223,2645.0
2024-10-30 12:30:00,303.24,303.43,302.91,303.42,2300.0,302.8523,303.0421,302.5227,303.0321,2300.0
2024-10-30 13:00:00,303.45,303.83,303.11,303.8,3051.0,303.062,303.4415,302.7225,303.4116,3051.0
2024-10-30 13:30:00,303.46,303.91,303.18,303.91,2584.0,303.072,303.5214,302.7924,303.5214,2584.0
2024-10-30 14:00:00,303.7,303.82,302.97,303.27,51935.0,303.3117,303.4316,302.5826,302.8823,51935.0
2024-10-30 14:30:00,303.28,303.72,302.22,302.51,3791.0,302.8922,303.3317,301.8336,302.1232,3791.0
2024-10-30 15:00:00,302.58,302.59,300.44,300.91,6871.0,302.1931,302.2031,300.0559,300.5253,6871.0
2024-10-30 15:30:00,300.54,301.95,300.25,301.9,38117.0,300.1557,301.5639,299.8661,301.514,38117.0
2024-10-31 09:30:00,300.11,301.49,300.03,300.72,2440.0,299.7263,301.1045,299.6464,300.3355,2440.0
2024-10-31 10:00:00,302.24,302.24,299.72,299.72,8103.0,301.8536,301.8536,299.3368,299.3368,8103.0
2024-10-31 10:30:00,299.36,299.36,297.11,297.34,4048.0,298.9773,298.9773,296.7301,296.9598,4048.0
2024-10-31 11:00:00,296.35,298.56,296.35,298.56,5382.0,295.9711,298.1783,295.9711,298.1783,5382.0
2024-10-31 11:30:00,298.92,300.04,298.92,299.97,1600.0,298.5378,299.6564,298.5378,299.5865,1600.0
2024-10-31 12:00:00,299.85,301.34,299.85,301.34,1338.0,299.4666,300.9547,299.4666,300.9547,1338.0
2024-10-31 12:30:00,301.51,301.86,301.16,301.86,1300.0,301.1245,301.4741,300.775,301.4741,1300.0
2024-10-31 13:00:00,301.91,301.91,300.66,300.67,3607.0,301.524,301.524,300.2756,300.2856,3607.0
2024-10-31 13:30:00,300.63,300.64,300.63,300.63,100.0,300.2456,300.2556,300.2456,300.2456,100.0
2024-10-31 14:00:00,300.17,300.68,299.98,299.98,1907.0,299.7862,300.2956,299.5965,299.5965,1907.0
2024-10-31 14:30:00,300.25,300.6,300.17,300.35,7552.0,299.8661,300.2157,299.7862,299.966,7552.0
2024-10-31 15:00:00,300.35,300.74,300.35,300.74,3963.0,299.966,300.3555,299.966,300.3555,3963.0
2024-10-31 15:30:00,300.67,301.39,299.97,300.59,23650.0,300.2856,301.0047,299.5865,300.2057,23650.0
2024-11-01 09:30:00,300.4,304.76,300.4,303.8,10530.0,300.0159,304.3704,300.0159,303.4116,10530.0
2024-11-01 10:00:00,303.0,305.44,302.42,303.5,5654.0,302.6126,305.0495,302.0333,303.112,5654.0
2024-11-01 10:30:00,303.74,304.12,302.86,303.83,10270.0,303.3517,303.7312,302.4728,303.4415,10270.0
2024-11-01 11:00:00,303.77,305.19,303.37,305.08,2405.0,303.3816,304.7998,302.9821,304.6899,2405.0
2024-11-01 11:30:00,304.94,304.94,304.06,304.34,1292.0,304.5501,304.5501,303.6712,303.9509,1292.0
2024-11-01 12:00:00,304.99,305.28,304.72,304.85,1382.0,304.6001,304.8897,304.3304,304.4602,1382.0
2024-11-01 12:30:00,304.85,305.22,304.34,304.66,1848.0,304.4602,304.8298,303.9509,304.2705,1848.0
2024-11-01 13:00:00,304.61,305.93,304.59,305.5,1089.0,304.2205,305.5389,304.2006,305.1094,1089.0
2024-11-01 13:30:00,305.21,305.49,304.71,305.26,1629.0,304.8198,305.0994,304.3204,304.8697,1629.0
2024-11-01 14:00:00,305.64,306.45,305.03,306.44,4951.0,305.2492,306.0582,304.64,306.0482,4951.0
2024-11-01 14:30:00,306.49,306.56,305.31,305.88,2689.0,306.0981,306.1681,304.9196,305.4889,2689.0
2024-11-01 15:00:00,305.72,306.74,305.58,306.25,2649.0,305.3291,306.3478,305.1893,305.8584,2649.0
2024-11-01 15:30:00,306.25,306.51,305.83,306.33,14985.0,305.8584,306.1181,305.439,305.9383,14985.0
2024-11-04 09:30:00,305.87,308.77,305.87,308.77,3069.0,305.4789,308.3752,305.4789,308.3752,3069.0
2024-11-04 10:00:00,307.9,309.8,307.9,308.73,2164.0,307.5063,309.4039,307.5063,308.3353,2164.0
2024-11-04 10:30:00,308.82,309.13,308.13,308.32,1707.0,308.4252,308.7348,307.736,307.9258,1707.0
2024-11-04 11:00:00,308.23,308.83,308.23,308.27,1205.0,307.8359,308.4351,307.8359,307.8759,1205.0
2024-11-04 11:30:00,307.63,307.63,306.73,306.73,903.0,307.2367,307.2367,306.3378,306.3378,903.0
2024-11-04 12:00:00,306.49,307.15,306.01,307.13,6701.0,306.0981,306.7573,305.6188,306.7373,6701.0
2024-11-04 12:30:00,307.44,307.52,306.88,306.88,1403.0,307.0469,307.1268,306.4876,306.4876,1403.0
2024-11-04 13:00:00,306.38,307.51,305.59,306.82,4289.0,305.9883,307.1168,305.1993,306.4277,4289.0
2024-11-04 13:30:00,306.7,307.0,306.0,306.13,7225.0,306.3079,306.6075,305.6088,305.7386,7225.0
2024-11-04 14:00:00,306.04,306.63,306.04,306.49,3200.0,305.6487,306.238,305.6487,306.0981,3200.0
2024-11-04 14:30:00,306.27,306.32,305.39,305.4,1552.0,305.8784,305.9284,304.9995,305.0095,1552.0
2024-11-04 15:00:00,305.32,305.32,304.49,304.94,3858.0,304.9296,304.9296,304.1007,304.5501,3858.0
2024-11-04 15:30:00,304.71,307.12,304.51,307.07,24311.0,304.3204,306.7273,304.1207,306.6774,24311.0
2024-11-05 09:30:00,306.57,310.0,306.41,310.0,1956.0,306.178,309.6037,306.0182,309.6037,1956.0
2024-11-05 10:00:00,309.98,310.13,307.98,308.57,2678.0,309.5837,309.7335,307.5862,308.1755,2678.0
2024-11-05 10:30:00,308.66,311.26,308.65,310.58,2790.0,308.2654,310.862,308.2554,310.1829,2790.0
2024-11-05 11:00:00,310.89,311.55,310.69,311.49,1200.0,310.4925,311.1517,310.2928,311.0917,1200.0
2024-11-05 11:30:00,311.31,311.92,311.31,311.92,600.0,310.912,311.5212,310.912,311.5212,600.0
2024-11-05 12:00:00,311.59,311.92,311.07,311.62,1425.0,311.1916,311.5212,310.6723,311.2216,1425.0
2024-11-05 12:30:00,311.91,312.45,311.73,311.73,1368.0,311.5112,312.0505,311.3314,311.3314,1368.0
2024-11-05 13:00:00,312.15,312.81,311.98,311.98,951.0,311.7509,312.4101,311.5811,311.5811,951.0
2024-11-05 13:30:00,311.85,313.29,311.85,313.29,4154.0,311.4513,312.8894,311.4513,312.8894,4154.0
2024-11-05 14:00:00,313.72,313.99,313.15,313.23,5416.0,313.3189,313.5886,312.7496,312.8295,5416.0
2024-11-05 14:30:00,313.05,313.5,312.74,312.98,14979.0,312.6498,313.0992,312.3402,312.5798,14979.0
2024-11-05 15:00:00,312.81,313.86,312.56,313.86,6781.0,312.4101,313.4587,312.1604,313.4587,6781.0
2024-11-05 15:30:00,313.88,315.11,313.62,314.39,27736.0,313.4787,314.7071,313.219,313.988,27736.0
2024-11-06 09:30:00,328.3,331.78,324.32,325.53,14800.0,327.8803,331.3558,323.9053,325.1138,14800.0
2024-11-06 10:00:00,326.22,328.64,326.22,328.17,5417.0,325.8029,328.2198,325.8029,327.7504,5417.0
2024-11-06 10:30:00,328.17,329.67,325.61,326.63,9835.0,327.7504,329.2485,325.1937,326.2124,9835.0
2024-11-06 11:00:00,326.63,329.43,325.81,329.43,15549.0,326.2124,329.0088,325.3934,329.0088,15549.0
2024-11-06 11:30:00,330.1,331.37,328.59,329.76,10428.0,329.678,330.9463,328.1699,329.3384,10428.0
2024-11-06 12:00:00,329.74,331.9,329.48,329.72,12443.0,329.3184,331.4757,329.0587,329.2984,12443.0
2024-11-06 12:30:00,329.0,329.55,326.21,328.0,29933.0,328.5794,329.1287,325.7929,327.5806,29933.0
2024-11-06 13:00:00,327.9,328.2,326.57,327.33,6832.0,327.4808,327.7804,326.1525,326.9115,6832.0
2024-11-06 13:30:00,327.36,327.93,325.93,325.94,7583.0,326.9415,327.5107,325.5133,325.5233,7583.0
2024-11-06 14:00:00,325.94,326.69,323.33,323.69,20208.0,325.5233,326.2723,322.9166,323.2762,20208.0
2024-11-06 14:30:00,323.48,323.6,317.52,320.94,27984.0,323.0664,323.1863,317.114,320.5297,27984.0
2024-11-06 15:00:00,321.0,321.1,319.41,320.49,13204.0,320.5896,320.6895,319.0016,320.0802,13204.0
2024-11-06 15:30:00,320.66,322.72,320.08,320.4,50193.0,320.25,322.3074,319.6708,319.9904,50193.0
2024-11-07 09:30:00,322.19,323.96,320.89,323.16,16174.0,321.7781,323.5458,320.4797,322.7468,16174.0
2024-11-07 10:00:00,323.8,323.8,316.9,319.65,17036.0,323.386,323.386,316.4948,319.2413,17036.0
2024-11-07 10:30:00,320.71,323.87,320.71,323.87,7360.0,320.3,323.4559,320.3,323.4559,7360.0
2024-11-07 11:00:00,323.87,324.6,322.73,323.56,1917.0,323.4559,324.185,322.3174,323.1463,1917.0
2024-11-07 11:30:00,324.09,324.86,322.17,324.07,10270.0,323.6756,324.4447,321.7581,323.6557,10270.0
2024-11-07 12:00:00,324.07,325.59,323.66,324.88,2400.0,323.6557,325.1737,323.2462,324.4646,2400.0
2024-11-07 12:30:00,325.43,326.16,324.73,326.16,4039.0,325.0139,325.743,324.3148,325.743,4039.0
2024-11-07 13:00:00,325.68,326.21,324.9,325.17,2330.0,325.2636,325.7929,324.4846,324.7543,2330.0
2024-11-07 13:30:00,324.51,326.54,323.71,325.5,11247.0,324.0951,326.1225,323.2961,325.0838,11247.0
2024-11-07 14:00:00,325.97,325.97,324.03,325.42,7339.0,325.5532,325.5532,323.6157,325.0039,7339.0
2024-11-07 14:30:00,325.6,326.47,324.25,326.05,13852.0,325.1837,326.0526,323.8354,325.6331,13852.0
2024-11-07 15:00:00,325.67,325.68,323.19,323.44,10624.0,325.2536,325.2636,322.7768,323.0265,10624.0
2024-11-07 15:30:00,323.72,325.24,322.25,324.45,31930.0,323.3061,324.8242,321.838,324.0352,31930.0
2024-11-08 09:30:00,324.34,327.26,324.34,327.18,4091.0,323.9253,326.8416,323.9253,326.7617,4091.0
2024-11-08 10:00:00,326.63,326.63,324.48,324.72,6207.0,326.2124,326.2124,324.0651,324.3048,6207.0
2024-11-08 10:30:00,324.65,326.1,324.65,325.82,1400.0,324.2349,325.6831,324.2349,325.4034,1400.0
2024-11-08 11:00:00,325.82,327.05,325.81,327.05,1305.0,325.4034,326.6319,325.3934,326.6319,1305.0
2024-11-08 11:30:00,326.53,326.65,325.31,326.65,2200.0,326.1125,326.2324,324.8941,326.2324,2200.0
2024-11-08 12:00:00,326.64,327.69,326.64,327.65,1500.0,326.2224,327.271,326.2224,327.2311,1500.0
2024-11-08 12:30:00,327.25,328.08,327.25,327.99,5776.0,326.8316,327.6605,326.8316,327.5707,5776.0
2024-11-08 13:00:00,327.79,327.99,326.99,327.24,3150.0,327.3709,327.5707,326.5719,326.8216,3150.0
2024-11-08 13:30:00,327.3,327.95,327.3,327.75,667.0,326.8815,327.5307,326.8815,327.331,667.0
2024-11-08 14:00:00,327.75,328.81,327.7,328.81,4317.0,327.331,328.3896,327.281,328.3896,4317.0
2024-11-08 14:30:00,328.92,328.92,328.13,328.5,5159.0,328.4995,328.4995,327.7105,328.08,5159.0
2024-11-08 15:00:00,328.24,328.92,327.88,328.77,7341.0,327.8203,328.4995,327.4608,328.3497,7341.0
2024-11-08 15:30:00,328.96,330.67,328.89,330.43,18016.0,328.5394,330.2472,328.4695,330.0075,18016.0
2024-11-11 09:30:00,333.2,333.53,331.03,332.0,5680.0,332.774,333.1036,330.6068,331.5755,5680.0
2024-11-11 10:00:00,332.16,332.16,329.31,330.44,5929.0,331.7353,331.7353,328.889,330.0175,5929.0
2024-11-11 10:30:00,330.51,333.23,330.3,333.23,2631.0,330.0874,332.804,329.8777,332.804,2631.0
2024-11-11 11:00:00,332.63,332.64,331.58,332.03,985.0,332.2047,332.2147,331.1561,331.6055,985.0
2024-11-11 11:30:00,332.23,334.1,332.23,333.89,2893.0,331.8052,333.6728,331.8052,333.4631,2893.0
2024-11-11 12:00:00,334.25,334.66,333.98,333.99,2035.0,333.8226,334.2321,333.553,333.563,2035.0
2024-11-11 12:30:00,333.94,334.3,333.33,333.69,3022.0,333.513,333.8726,332.9038,333.2634,3022.0
2024-11-11 13:00:00,333.18,333.5,332.95,333.37,1200.0,332.754,333.0736,332.5243,332.9438,1200.0
2024-11-11 13:30:00,333.66,333.79,333.49,333.79,1268.0,333.2334,333.3632,333.0636,333.3632,1268.0
2024-11-11 14:00:00,333.8,334.22,333.6,334.11,1433.0,333.3732,333.7927,333.1735,333.6828,1433.0
2024-11-11 14:30:00,334.11,334.47,333.26,333.66,7693.0,333.6828,334.0424,332.8339,333.2334,7693.0
2024-11-11 15:00:00,333.44,334.2,333.12,333.86,6254.0,333.0137,333.7727,332.6941,333.4331,6254.0
2024-11-11 15:30:00,333.54,333.98,333.0,333.46,34842.0,333.1136,333.553,332.5742,333.0337,34842.0
2024-11-12 09:30:00,331.65,333.45,331.65,332.52,2111.0,331.226,333.0237,331.226,332.0949,2111.0
2024-11-12 10:00:00,332.59,332.59,328.7,329.59,5112.0,332.1648,332.1648,328.2797,329.1686,5112.0
2024-11-12 10:30:00,329.49,330.81,329.14,330.81,3597.0,329.0687,330.387,328.7192,330.387,3597.0
2024-11-12 11:00:00,330.94,333.45,330.52,332.81,9799.0,330.5169,333.0237,330.0974,332.3845,9799.0
2024-11-12 11:30:00,332.17,332.33,330.17,331.03,7046.0,331.7453,331.9051,329.7479,330.6068,7046.0
2024-11-12 12:00:00,331.09,331.48,330.52,330.75,7256.0,330.6667,331.0562,330.0974,330.3271,7256.0
2024-11-12 12:30:00,330.77,331.12,329.87,329.88,4129.0,330.3471,330.6967,329.4482,329.4582,4129.0
2024-11-12 13:00:00,330.21,330.38,330.1,330.11,1552.0,329.7878,329.9576,329.678,329.6879,1552.0
2024-11-12 13:30:00,330.39,331.07,329.83,330.85,5380.0,329.9676,330.6467,329.4083,330.427,5380.0
2024-11-12 14:00:00,331.07,331.51,330.88,331.35,3954.0,330.6467,331.0862,330.457,330.9264,3954.0
2024-11-12 14:30:00,331.71,331.76,330.84,331.76,14121.0,331.2859,331.3358,330.417,331.3358,14121.0
2024-11-12 15:00:00,331.86,333.77,331.86,333.0,16692.0,331.4357,333.3433,331.4357,332.5742,16692.0
2024-11-12 15:30:00,332.25,332.86,331.33,331.89,50709.0,331.8252,332.4344,330.9064,331.4657,50709.0
2024-11-13 09:30:00,333.45,336.86,332.48,334.79,24839.0,333.0237,336.4293,332.0549,334.362,24839.0
2024-11-13 10:00:00,335.49,336.93,334.05,336.49,5681.0,335.0611,336.4992,333.6229,336.0598,5681.0
2024-11-13 10:30:00,335.87,336.48,335.27,335.6,4433.0,335.4406,336.0498,334.8413,335.1709,4433.0
2024-11-13 11:00:00,335.38,337.99,335.38,337.34,11392.0,334.9512,337.5579,334.9512,336.9087,11392.0
2024-11-13 11:30:00,337.39,337.91,335.96,336.4,10951.0,336.9586,337.478,335.5305,335.9699,10951.0
2024-11-13 12:00:00,336.57,337.83,335.07,336.17,5754.0,336.1397,337.3981,334.6416,335.7402,5754.0
2024-11-13 12:30:00,336.18,337.24,334.62,335.1,26700.0,335.7502,336.8088,334.1922,334.6716,26700.0
2024-11-13 13:00:00,335.76,337.25,335.76,336.89,5488.0,335.3307,336.8188,335.3307,336.4593,5488.0
2024-11-13 13:30:00,336.99,337.24,335.2,335.5,4480.0,336.5591,336.8088,334.7714,335.0711,4480.0
2024-11-13 14:00:00,335.3,336.18,334.41,335.41,6863.0,334.8713,335.7502,333.9824,334.9812,6863.0
2024-11-13 14:30:00,335.46,336.12,333.5,333.5,7744.0,335.0311,335.6903,333.0736,333.0736,7744.0
2024-11-13 15:00:00,333.25,333.88,332.29,332.3,24502.0,332.8239,333.4531,331.8652,331.8751,24502.0
2024-11-13 15:30:00,332.56,332.71,330.19,330.72,50493.0,332.1348,332.2846,329.7678,330.2972,50493.0
2024-11-14 09:30:00,330.67,335.31,330.67,333.45,6652.0,330.2472,334.8813,330.2472,333.0237,6652.0
2024-11-14 10:00:00,333.38,334.59,333.32,333.41,4093.0,332.9538,334.1622,332.8938,332.9837,4093.0
2024-11-14 10:30:00,333.12,334.05,329.92,329.92,8750.0,332.6941,333.6229,329.4982,329.4982,8750.0
2024-11-14 11:00:00,329.22,330.12,329.22,329.54,4051.0,328.7991,329.6979,328.7991,329.1187,4051.0
2024-11-14 11:30:00,328.54,331.95,328.54,331.47,6390.0,328.1199,331.5256,328.1199,331.0462,6390.0
2024-11-14 12:00:00,331.29,331.32,330.96,331.29,2788.0,330.8664,330.8964,330.5369,330.8664,2788.0
2024-11-14 12:30:00,330.98,332.67,330.5,331.67,18677.0,330.5568,332.2447,330.0774,331.2459,18677.0
2024-11-14 13:00:00,330.79,332.6,330.78,331.35,7054.0,330.3671,332.1748,330.3571,330.9264,7054.0
2024-11-14 13:30:00,331.85,331.85,329.29,329.32,9602.0,331.4257,331.4257,328.869,328.899,9602.0
2024-11-14 14:00:00,330.46,330.93,329.91,330.85,7145.0,330.0375,330.5069,329.4882,330.427,7145.0
2024-11-14 14:30:00,331.38,331.57,330.71,330.99,5996.0,330.9563,331.1461,330.2872,330.5668,5996.0
2024-11-14 15:00:00,330.69,331.74,330.1,331.31,13611.0,330.2672,331.3159,329.678,330.8864,13611.0
2024-11-14 15:30:00,331.31,331.58,329.56,329.56,41639.0,330.8864,331.1561,329.1386,329.1386,41639.0
2024-11-15 09:30:00,328.45,331.52,328.45,330.98,3747.0,328.0301,331.0961,328.0301,330.5568,3747.0
2024-11-15 10:00:00,330.35,330.96,328.97,330.96,16138.0,329.9276,330.5369,328.5494,330.5369,16138.0
2024-11-15 10:30:00,329.48,330.05,328.39,329.0,9819.0,329.0587,329.628,327.9701,328.5794,9819.0
2024-11-15 11:00:00,329.08,331.78,329.07,330.75,3265.0,328.6593,331.3558,328.6493,330.3271,3265.0
2024-11-15 11:30:00,330.48,332.14,329.96,331.86,3163.0,330.0575,331.7153,329.5381,331.4357,3163.0
2024-11-15 12:00:00,331.32,331.87,330.99,330.99,2923.0,330.8964,331.4457,330.5668,330.5668,2923.0
2024-11-15 12:30:00,330.35,330.83,328.76,328.77,2194.0,329.9276,330.407,328.3397,328.3497,2194.0
2024-11-15 13:00:00,328.76,329.41,328.45,328.7,7424.0,328.3397,328.9888,328.0301,328.2797,7424.0
2024-11-15 13:30:00,328.42,328.56,327.33,327.37,9210.0,328.0001,328.1399,326.9115,326.9514,9210.0
2024-11-15 14:00:00,327.69,327.93,327.47,327.93,600.0,327.271,327.5107,327.0513,327.5107,600.0
2024-11-15 14:30:00,327.65,328.91,327.33,327.67,3405.0,327.2311,328.4895,326.9115,327.2511,3405.0
2024-11-15 15:00:00,327.73,328.71,327.72,327.76,5343.0,327.311,328.2897,327.301,327.3409,5343.0
2024-11-15 15:30:00,327.83,328.1,325.63,325.63,35417.0,327.4109,327.6805,325.2137,325.2137,35417.0
2024-11-18 09:30:00,326.01,327.62,323.68,325.53,4801.0,325.5932,327.2011,323.2662,325.1138,4801.0
2024-11-18 10:00:00,325.84,327.14,324.5,324.83,6631.0,325.4234,326.7217,324.0851,324.4147,6631.0
2024-11-18 10:30:00,326.8,327.45,325.78,326.85,4546.0,326.3822,327.0313,325.3635,326.4321,4546.0
2024-11-18 11:00:00,327.15,327.15,325.91,325.91,3650.0,326.7317,326.7317,325.4933,325.4933,3650.0
2024-11-18 11:30:00,325.83,325.83,325.2,325.75,4565.0,325.4134,325.4134,324.7842,325.3335,4565.0
2024-11-18 12:00:00,325.9,326.27,324.97,326.27,4482.0,325.4833,325.8529,324.5545,325.8529,4482.0
2024-11-18 12:30:00,326.22,326.59,325.36,325.96,2990.0,325.8029,326.1724,324.944,325.5432,2990.0
2024-11-18 13:00:00,326.16,326.4,325.07,325.07,3502.0,325.743,325.9827,324.6544,324.6544,3502.0
2024-11-18 13:30:00,325.06,325.06,324.4,324.8,2045.0,324.6444,324.6444,323.9852,324.3847,2045.0
2024-11-18 14:00:00,325.0,325.0,324.61,324.62,1780.0,324.5845,324.5845,324.195,324.205,1780.0
2024-11-18 14:30:00,324.33,325.88,324.18,325.43,3800.0,323.9153,325.4634,323.7655,325.0139,3800.0
2024-11-18 15:00:00,325.11,325.43,324.8,324.8,3300.0,324.6943,325.0139,324.3847,324.3847,3300.0
2024-11-18 15:30:00,324.78,325.11,323.3,323.46,34889.0,324.3648,324.6943,322.8866,323.0464,34889.0
2024-11-19 09:30:00,319.7,322.15,319.7,320.03,4870.0,319.2913,321.7381,319.2913,319.6208,4870.0
2024-11-19 10:00:00,320.07,320.15,317.3,317.87,14270.0,319.6608,319.7407,316.8943,317.4636,14270.0
2024-11-19 10:30:00,318.44,319.38,317.96,318.52,8181.0,318.0329,318.9717,317.5535,318.1128,8181.0
2024-11-19 11:00:00,318.55,319.22,318.0,318.23,3865.0,318.1427,318.8119,317.5934,317.8231,3865.0
2024-11-19 11:30:00,318.23,319.2,317.52,318.43,17186.0,317.8231,318.7919,317.114,318.0229,17186.0
2024-11-19 12:00:00,318.34,318.38,317.91,318.12,2060.0,317.933,317.9729,317.5035,317.7133,2060.0
2024-11-19 12:30:00,318.27,319.33,317.7,317.7,4743.0,317.8631,318.9217,317.2938,317.2938,4743.0
2024-11-19 13:00:00,317.87,318.06,317.55,317.65,3312.0,317.4636,317.6533,317.144,317.2439,3312.0
2024-11-19 13:30:00,317.75,318.74,317.75,318.74,3926.0,317.3437,318.3325,317.3437,318.3325,3926.0
2024-11-19 14:00:00,318.91,319.51,318.62,318.81,7811.0,318.5023,319.1015,318.2126,318.4024,7811.0
2024-11-19 14:30:00,318.57,318.91,318.11,318.57,11231.0,318.1627,318.5023,317.7033,318.1627,11231.0
2024-11-19 15:00:00,318.61,319.13,318.17,318.41,4649.0,318.2026,318.722,317.7632,318.0029,4649.0
2024-11-19 15:30:00,318.56,318.83,316.84,316.99,45349.0,318.1527,318.4224,316.4349,316.5847,45349.0
2024-11-20 09:30:00,318.33,318.33,317.02,317.55,3188.0,317.923,317.923,316.6147,317.144,3188.0
2024-11-20 10:00:00,316.75,317.19,315.68,317.19,3335.0,316.345,316.7845,315.2764,316.7845,3335.0
2024-11-20 10:30:00,316.02,319.06,316.02,318.68,4569.0,315.616,318.6521,315.616,318.2726,4569.0
2024-11-20 11:00:00,318.7,318.87,317.77,317.91,3962.0,318.2925,318.4623,317.3637,317.5035,3962.0
2024-11-20 11:30:00,317.28,318.64,317.23,318.12,7029.0,316.8743,318.2326,316.8244,317.7133,7029.0
2024-11-20 12:00:00,318.09,318.09,316.32,316.82,4822.0,317.6833,317.6833,315.9156,316.4149,4822.0
2024-11-20 12:30:00,316.95,317.73,316.84,316.84,3350.0,316.5448,317.3238,316.4349,316.4349,3350.0
2024-11-20 13:00:00,316.55,317.0,316.39,316.93,3187.0,316.1453,316.5947,315.9855,316.5248,3187.0
2024-11-20 13:30:00,317.04,317.04,316.22,316.32,2305.0,316.6347,316.6347,315.8157,315.9156,2305.0
2024-11-20 14:00:00,316.09,316.25,315.6,316.09,6003.0,315.6859,315.8457,315.1965,315.6859,6003.0
2024-11-20 14:30:00,316.32,317.13,316.14,316.74,4638.0,315.9156,316.7245,315.7358,316.335,4638.0
2024-11-20 15:00:00,316.66,317.24,316.66,317.16,7474.0,316.2551,316.8344,316.2551,316.7545,7474.0
2024-11-20 15:30:00,317.23,317.23,314.9,315.67,46497.0,316.8244,316.8244,314.4974,315.2664,46497.0
2024-11-21 09:30:00,316.36,319.27,315.7,319.0,5177.0,315.9555,318.8618,315.2964,318.5921,5177.0
2024-11-21 10:00:00,318.76,319.84,317.84,318.58,3476.0,318.3525,319.4311,317.4336,318.1727,3476.0
2024-11-21 10:30:00,318.23,319.51,317.9,319.27,3221.0,317.8231,319.1015,317.4936,318.8618,3221.0
2024-11-21 11:00:00,319.53,320.55,319.52,320.55,2050.0,319.1215,320.1402,319.1115,320.1402,2050.0
2024-11-21 11:30:00,320.54,320.77,319.52,319.78,2132.0,320.1302,320.3599,319.1115,319.3711,2132.0
2024-11-21 12:00:00,320.22,321.93,320.21,321.93,13508.0,319.8106,321.5184,319.8006,321.5184,13508.0
2024-11-21 12:30:00,321.47,321.61,320.84,321.29,818.0,321.059,321.1988,320.4298,320.8792,818.0
2024-11-21 13:00:00,320.87,321.19,320.54,320.78,3578.0,320.4598,320.7793,320.1302,320.3699,3578.0
2024-11-21 13:30:00,320.63,320.77,319.9,320.31,2383.0,320.2201,320.3599,319.491,319.9005,2383.0
2024-11-21 14:00:00,320.2,321.5,320.2,321.5,4311.0,319.7906,321.089,319.7906,321.089,4311.0
2024-11-21 14:30:00,321.93,322.5,321.35,322.42,2204.0,321.5184,322.0877,320.9391,322.0078,2204.0
2024-11-21 15:00:00,322.52,323.23,321.91,322.97,18658.0,322.1076,322.8167,321.4984,322.5571,18658.0
2024-11-21 15:30:00,322.67,322.67,319.76,320.22,44917.0,322.2575,322.2575,319.3512,319.8106,44917.0
2024-11-22 09:30:00,320.57,324.67,320.57,323.35,10440.0,320.1601,324.2549,320.1601,322.9366,10440.0
2024-11-22 10:00:00,323.7,324.33,322.65,322.92,3251.0,323.2861,323.9153,322.2375,322.5071,3251.0
2024-11-22 10:30:00,322.92,324.03,322.26,323.31,5010.0,322.5071,323.6157,321.848,322.8966,5010.0
2024-11-22 11:00:00,323.21,323.31,321.84,321.87,6776.0,322.7968,322.8966,321.4285,321.4585,6776.0
2024-11-22 11:30:00,322.32,322.7,322.05,322.2,3791.0,321.9079,322.2874,321.6382,321.7881,3791.0
2024-11-22 12:00:00,322.59,323.55,322.23,323.55,2445.0,322.1776,323.1363,321.818,323.1363,2445.0
2024-11-22 12:30:00,323.11,323.37,322.49,322.99,2928.0,322.6969,322.9566,322.0777,322.577,2928.0
2024-11-22 13:00:00,322.87,323.79,322.55,323.37,11153.0,322.4572,323.376,322.1376,322.9566,11153.0
2024-11-22 13:30:00,323.08,324.91,323.02,324.18,4755.0,322.6669,324.4946,322.607,323.7655,4755.0
2024-11-22 14:00:00,324.27,324.54,323.98,324.54,7775.0,323.8554,324.1251,323.5658,324.1251,7775.0
2024-11-22 14:30:00,324.35,325.11,323.8,323.88,3394.0,323.9353,324.6943,323.386,323.4659,3394.0
2024-11-22 15:00:00,324.03,325.09,323.61,324.6,7200.0,323.6157,324.6744,323.1963,324.185,7200.0
2024-11-22 15:30:00,325.15,327.16,325.03,326.26,27146.0,324.7343,326.7417,324.6144,325.8429,27146.0
2024-11-25 09:30:00,328.15,334.76,328.15,334.49,8718.0,327.7304,334.332,327.7304,334.0623,8718.0
2024-11-25 10:00:00,333.47,335.0,331.76,335.0,9356.0,333.0436,334.5717,331.3358,334.5717,9356.0
2024-11-25 10:30:00,335.0,335.49,334.26,334.98,4784.0,334.5717,335.0611,333.8326,334.5517,4784.0
2024-11-25 11:00:00,335.7,336.14,333.82,334.04,4919.0,335.2708,335.7102,333.3932,333.6129,4919.0
2024-11-25 11:30:00,334.04,334.44,332.73,332.87,6631.0,333.6129,334.0124,332.3046,332.4444,6631.0
2024-11-25 12:00:00,333.39,334.03,332.27,332.27,5928.0,332.9637,333.6029,331.8452,331.8452,5928.0
2024-11-25 12:30:00,332.65,333.29,332.59,332.8,2660.0,332.2247,332.8639,332.1648,332.3745,2660.0
2024-11-25 13:00:00,333.19,334.22,333.19,333.84,2719.0,332.764,333.7927,332.764,333.4132,2719.0
2024-11-25 13:30:00,334.35,334.98,333.88,334.74,4217.0,333.9225,334.5517,333.4531,334.312,4217.0
2024-11-25 14:00:00,334.41,334.82,334.26,334.39,2260.0,333.9824,334.3919,333.8326,333.9625,2260.0
2024-11-25 14:30:00,334.15,334.29,333.31,333.31,3612.0,333.7228,333.8626,332.8839,332.8839,3612.0
2024-11-25 15:00:00,333.07,333.74,333.07,333.43,4131.0,332.6442,333.3133,332.6442,333.0037,4131.0
2024-11-25 15:30:00,333.44,333.46,329.58,329.84,52603.0,333.0137,333.0337,329.1586,329.4183,52603.0
2024-11-26 09:30:00,327.68,327.68,322.62,323.86,10368.0,327.261,327.261,322.2075,323.4459,10368.0
2024-11-26 10:00:00,324.44,324.71,323.15,323.15,2572.0,324.0252,324.2948,322.7368,322.7368,2572.0
2024-11-26 10:30:00,322.98,325.27,321.86,325.27,7591.0,322.5671,324.8541,321.4485,324.8541,7591.0
2024-11-26 11:00:00,325.73,326.0,324.26,326.0,3313.0,325.3135,325.5832,323.8454,325.5832,3313.0
2024-11-26 11:30:00,325.65,325.87,324.87,325.18,2422.0,325.2336,325.4534,324.4546,324.7642,2422.0
2024-11-26 12:00:00,325.52,326.31,324.9,326.29,3783.0,325.1038,325.8928,324.4846,325.8728,3783.0
2024-11-26 12:30:00,326.71,326.71,325.8,326.12,5381.0,326.2923,326.2923,325.3835,325.703,5381.0
2024-11-26 13:00:00,326.53,326.87,325.12,325.32,1400.0,326.1125,326.4521,324.7043,324.9041,1400.0
2024-11-26 13:30:00,324.81,324.81,323.41,323.7,3705.0,324.3947,324.3947,322.9965,323.2861,3705.0
2024-11-26 14:00:00,323.97,324.6,323.06,323.69,5009.0,323.5558,324.185,322.647,323.2762,5009.0
2024-11-26 14:30:00,323.47,323.47,322.55,322.55,3872.0,323.0564,323.0564,322.1376,322.1376,3872.0
2024-11-26 15:00:00,322.77,323.84,322.25,323.84,5418.0,322.3573,323.426,321.838,323.426,5418.0
2024-11-26 15:30:00,323.94,324.04,322.56,323.39,27920.0,323.5258,323.6257,322.1476,322.9765,27920.0
2024-11-27 09:30:00,323.6,326.82,323.6,324.61,3509.0,323.1863,326.4021,323.1863,324.195,3509.0
2024-11-27 10:00:00,324.5,325.08,322.18,322.69,8539.0,324.0851,324.6644,321.7681,322.2774,8539.0
2024-11-27 10:30:00,323.0,323.35,321.04,323.35,7900.0,322.587,322.9366,320.6295,322.9366,7900.0
2024-11-27 11:00:00,322.87,323.28,321.3,321.31,5436.0,322.4572,322.8667,320.8892,320.8992,5436.0
2024-11-27 11:30:00,321.06,322.12,320.94,321.52,4656.0,320.6495,321.7082,320.5297,321.1089,4656.0
2024-11-27 12:00:00,321.6,322.06,321.26,321.32,11958.0,321.1888,321.6482,320.8493,320.9092,11958.0
2024-11-27 12:30:00,321.58,321.8,320.35,321.71,3207.0,321.1688,321.3886,319.9404,321.2987,3207.0
2024-11-27 13:00:00,321.91,321.94,320.94,321.54,2634.0,321.4984,321.5284,320.5297,321.1289,2634.0
2024-11-27 13:30:00,321.56,322.27,321.12,321.8,1900.0,321.1489,321.858,320.7094,321.3886,1900.0
2024-11-27 14:00:00,322.07,323.48,322.07,322.62,2125.0,321.6582,323.0664,321.6582,322.2075,2125.0
2024-11-27 14:30:00,322.55,322.55,321.1,321.1,6188.0,322.1376,322.1376,320.6895,320.6895,6188.0
2024-11-27 15:00:00,321.01,321.7,320.97,321.7,8301.0,320.5996,321.2887,320.5596,321.2887,8301.0
2024-11-27 15:30:00,321.5,321.51,319.9,320.16,20185.0,321.089,321.0989,319.491,319.7507,20185.0
2024-11-29 09:30:00,321.88,325.06,321.88,323.75,1687.0,321.4685,324.6444,321.4685,323.3361,1687.0
2024-11-29 10:00:00,323.64,324.44,322.88,323.9,4277.0,323.2262,324.0252,322.4672,323.4859,4277.0
2024-11-29 10:30:00,323.93,323.93,323.44,323.7,1642.0,323.5158,323.5158,323.0265,323.2861,1642.0
2024-11-29 11:00:00,323.7,324.07,323.07,323.07,2854.0,323.2861,323.6557,322.6569,322.6569,2854.0
2024-11-29 11:30:00,322.7,323.06,321.21,322.74,19635.0,322.2874,322.647,320.7993,322.3274,19635.0
2024-11-29 12:00:00,322.74,322.77,322.18,322.36,2537.0,322.3274,322.3573,321.7681,321.9479,2537.0
2024-11-29 12:30:00,322.64,322.78,320.96,321.06,12891.0,322.2275,322.3673,320.5496,320.6495,12891.0
2024-12-02 09:30:00,322.0,324.31,322.0,322.76,6321.0,321.5883,323.8954,321.5883,322.3473,6321.0
2024-12-02 10:00:00,322.24,323.75,320.67,322.86,4796.0,321.828,323.3361,320.26,322.4472,4796.0
2024-12-02 10:30:00,322.5,323.46,321.12,321.75,5947.0,322.0877,323.0464,320.7094,321.3386,5947.0
2024-12-02 11:00:00,321.62,321.85,321.16,321.45,5260.0,321.2088,321.4385,320.7494,321.039,5260.0
2024-12-02 11:30:00,321.42,322.59,321.13,322.59,18849.0,321.0091,322.1776,320.7194,322.1776,18849.0
2024-12-02 12:00:00,322.26,322.5,321.86,321.87,1613.0,321.848,322.0877,321.4485,321.4585,1613.0
2024-12-02 12:30:00,321.75,323.58,321.6,323.2,11340.0,321.3386,323.1663,321.1888,322.7868,11340.0
2024-12-02 13:00:00,323.23,323.68,323.01,323.66,1379.0,322.8167,323.2662,322.597,323.2462,1379.0
2024-12-02 13:30:00,323.61,323.61,322.92,323.52,3495.0,323.1963,323.1963,322.5071,323.1064,3495.0
2024-12-02 14:00:00,323.58,323.58,322.53,322.6,1441.0,323.1663,323.1663,322.1176,322.1875,1441.0
2024-12-02 14:30:00,322.63,322.95,322.3,322.73,3345.0,322.2175,322.5371,321.8879,322.3174,3345.0
2024-12-02 15:00:00,322.78,322.99,321.93,322.38,9136.0,322.3673,322.577,321.5184,321.9678,9136.0
2024-12-02 15:30:00,322.54,322.54,321.17,321.99,23647.0,322.1276,322.1276,320.7594,321.5783,23647.0
2024-12-03 09:30:00,322.67,323.82,321.3,323.78,12893.0,322.2575,323.406,320.8892,323.366,12893.0
2024-12-03 10:00:00,323.03,324.59,322.75,324.59,3948.0,322.617,324.175,322.3374,324.175,3948.0
2024-12-03 10:30:00,324.24,325.0,323.01,324.6,9374.0,323.8254,324.5845,322.597,324.185,9374.0
2024-12-03 11:00:00,324.17,325.0,323.03,324.46,8122.0,323.7555,324.5845,322.617,324.0452,8122.0
2024-12-03 11:30:00,324.12,324.43,322.88,323.42,19446.0,323.7056,324.0152,322.4672,323.0065,19446.0
2024-12-03 12:00:00,323.53,325.86,323.09,325.85,5689.0,323.1164,325.4434,322.6769,325.4334,5689.0
2024-12-03 12:30:00,325.38,326.72,325.31,326.71,19488.0,324.964,326.3023,324.8941,326.2923,19488.0
2024-12-03 13:00:00,326.78,326.78,325.51,325.67,1773.0,326.3622,326.3622,325.0938,325.2536,1773.0
2024-12-03 13:30:00,325.13,326.8,325.07,326.13,6340.0,324.7143,326.3822,324.6544,325.713,6340.0
2024-12-03 14:00:00,326.23,326.99,326.23,326.66,4809.0,325.8129,326.5719,325.8129,326.2424,4809.0
2024-12-03 14:30:00,326.6,327.67,326.4,327.42,28221.0,326.1824,327.2511,325.9827,327.0014,28221.0
2024-12-03 15:00:00,327.31,327.72,326.65,326.9,16330.0,326.8915,327.301,326.2324,326.482,16330.0
2024-12-03 15:30:00,326.9,327.15,324.79,324.89,42465.0,326.482,326.7317,324.3747,324.4746,42465.0
2024-12-04 09:30:00,331.71,332.85,328.41,330.19,15610.0,331.2859,332.4244,327.9901,329.7678,15610.0
2024-12-04 10:00:00,331.23,331.42,328.44,330.19,12717.0,330.8065,330.9963,328.0201,329.7678,12717.0
2024-12-04 10:30:00,330.19,331.53,329.15,329.69,12078.0,329.7678,331.1061,328.7292,329.2685,12078.0
2024-12-04 11:00:00,329.36,329.36,327.39,328.43,5842.0,328.9389,328.9389,326.9714,328.0101,5842.0
2024-12-04 11:30:00,328.48,328.96,327.5,327.89,5285.0,328.06,328.5394,327.0813,327.4708,5285.0
2024-12-04 12:00:00,328.16,328.16,326.9,327.8,6488.0,327.7404,327.7404,326.482,327.3809,6488.0
2024-12-04 12:30:00,327.38,327.68,326.94,327.61,2864.0,326.9614,327.261,326.522,327.1911,2864.0
2024-12-04 13:00:00,327.18,327.21,325.53,325.53,5633.0,326.7617,326.7916,325.1138,325.1138,5633.0
2024-12-04 13:30:00,325.44,325.53,324.58,325.26,2909.0,325.0239,325.1138,324.165,324.8441,2909.0
2024-12-04 14:00:00,325.1,325.98,325.1,325.92,2806.0,324.6843,325.5632,324.6843,325.5033,2806.0
2024-12-04 14:30:00,325.92,326.98,325.92,326.27,4973.0,325.5033,326.5619,325.5033,325.8529,4973.0
2024-12-04 15:00:00,326.19,327.04,326.18,326.75,4095.0,325.773,326.6219,325.763,326.3322,4095.0
2024-12-04 15:30:00,326.75,328.82,326.7,328.45,17569.0,326.3322,328.3996,326.2823,328.0301,17569.0
2024-12-05 09:30:00,328.82,329.98,326.67,327.72,5663.0,328.3996,329.5581,326.2523,327.301,5663.0
2024-12-05 10:00:00,327.72,327.72,322.84,323.6,4722.0,327.301,327.301,322.4272,323.1863,4722.0
2024-12-05 10:30:00,323.54,325.25,323.54,325.18,4739.0,323.1263,324.8342,323.1263,324.7642,4739.0
2024-12-05 11:00:00,325.2,325.6,324.26,324.95,3641.0,324.7842,325.1837,323.8454,324.5345,3641.0
2024-12-05 11:30:00,325.25,325.75,323.31,325.29,10784.0,324.8342,325.3335,322.8966,324.8741,10784.0
2024-12-05 12:00:00,325.29,326.68,324.75,325.58,4395.0,324.8741,326.2623,324.3348,325.1637,4395.0
2024-12-05 12:30:00,325.26,325.49,324.21,324.37,5667.0,324.8441,325.0738,323.7955,323.9553,5667.0
2024-12-05 13:00:00,324.29,325.21,324.03,324.35,4990.0,323.8754,324.7942,323.6157,323.9353,4990.0
2024-12-05 13:30:00,324.25,325.47,323.56,323.56,9813.0,323.8354,325.0539,323.1463,323.1463,9813.0
2024-12-05 14:00:00,323.8,325.26,323.52,324.75,12940.0,323.386,324.8441,323.1064,324.3348,12940.0
2024-12-05 14:30:00,324.13,325.33,324.03,325.09,2249.0,323.7156,324.9141,323.6157,324.6744,2249.0
2024-12-05 15:00:00,324.98,325.26,324.3,325.12,4058.0,324.5645,324.8441,323.8854,324.7043,4058.0
2024-12-05 15:30:00,325.25,325.58,323.23,323.43,45557.0,324.8342,325.1637,322.8167,323.0165,45557.0
2024-12-06 09:30:00,326.47,326.88,325.23,325.75,4372.0,326.0526,326.4621,324.8142,325.3335,4372.0
2024-12-06 10:00:00,325.19,325.7,325.05,325.17,2837.0,324.7742,325.2836,324.6344,324.7543,2837.0
2024-12-06 10:30:00,324.64,326.33,324.64,325.44,5699.0,324.2249,325.9128,324.2249,325.0239,5699.0
2024-12-06 11:00:00,325.11,325.46,323.61,323.62,10505.0,324.6943,325.0439,323.1963,323.2062,10505.0
2024-12-06 11:30:00,323.57,323.58,322.49,322.81,7791.0,323.1563,323.1663,322.0777,322.3973,7791.0
2024-12-06 12:00:00,323.47,323.66,321.8,322.23,2929.0,323.0564,323.2462,321.3886,321.818,2929.0
2024-12-06 12:30:00,322.16,322.52,321.89,322.25,3575.0,321.7481,322.1076,321.4785,321.838,3575.0
2024-12-06 13:00:00,322.4,324.18,322.39,323.87,9082.0,321.9878,323.7655,321.9778,323.4559,9082.0
2024-12-06 13:30:00,323.46,324.12,323.32,323.99,3979.0,323.0464,323.7056,322.9066,323.5758,3979.0
2024-12-06 14:00:00,323.99,324.3,322.64,323.21,7000.0,323.5758,323.8854,322.2275,322.7968,7000.0
2024-12-06 14:30:00,323.0,323.42,322.85,322.98,5339.0,322.587,323.0065,322.4372,322.5671,5339.0
2024-12-06 15:00:00,322.94,323.21,322.45,323.04,3240.0,322.5271,322.7968,322.0377,322.627,3240.0
2024-12-06 15:30:00,322.76,324.95,322.69,324.5,22736.0,322.3473,324.5345,322.2774,324.0851,22736.0
2024-12-09 09:30:00,323.58,325.27,322.89,323.94,5117.0,323.1663,324.8541,322.4772,323.5258,5117.0
2024-12-09 10:00:00,323.31,324.82,321.56,321.56,15078.0,322.8966,324.4047,321.1489,321.1489,15078.0
2024-12-09 10:30:00,322.41,322.41,321.18,321.93,8956.0,321.9978,321.9978,320.7694,321.5184,8956.0
2024-12-09 11:00:00,321.97,324.36,321.62,323.72,12249.0,321.5583,323.9453,321.2088,323.3061,12249.0
2024-12-09 11:30:00,323.72,323.82,322.24,322.28,2195.0,323.3061,323.406,321.828,321.868,2195.0
2024-12-09 12:00:00,322.6,322.64,321.86,321.99,5760.0,322.1875,322.2275,321.4485,321.5783,5760.0
2024-12-09 12:30:00,321.99,322.15,321.21,321.34,11134.0,321.5783,321.7381,320.7993,320.9292,11134.0
2024-12-09 13:00:00,321.55,322.6,321.21,321.93,11459.0,321.1389,322.1875,320.7993,321.5184,11459.0
2024-12-09 13:30:00,321.98,322.46,321.83,321.84,1865.0,321.5683,322.0477,321.4185,321.4285,1865.0
2024-12-09 14:00:00,321.73,322.35,321.18,321.99,14436.0,321.3187,321.9379,320.7694,321.5783,14436.0
2024-12-09 14:30:00,321.99,322.35,321.85,322.1,1736.0,321.5783,321.9379,321.4385,321.6882,1736.0
2024-12-09 15:00:00,322.31,322.64,321.57,321.63,5692.0,321.8979,322.2275,321.1589,321.2188,5692.0
2024-12-09 15:30:00,321.59,322.05,320.94,321.2,37162.0,321.1788,321.6382,320.5297,320.7893,37162.0
2024-12-10 09:30:00,320.66,321.18,318.64,321.18,3918.0,320.25,320.7694,318.2326,320.7694,3918.0
2024-12-10 10:00:00,321.66,321.66,318.38,318.82,13870.0,321.2487,321.2487,317.9729,318.4124,13870.0
2024-12-10 10:30:00,319.53,321.89,319.53,320.86,2920.0,319.1215,321.4785,319.1215,320.4498,2920.0
2024-12-10 11:00:00,321.36,322.27,321.35,322.27,1251.0,320.9491,321.858,320.9391,321.858,1251.0
2024-12-10 11:30:00,321.91,322.06,320.92,321.13,2192.0,321.4984,321.6482,320.5097,320.7194,2192.0
2024-12-10 12:00:00,320.84,321.4,320.04,320.21,1131.0,320.4298,320.9891,319.6308,319.8006,1131.0
2024-12-10 12:30:00,320.67,321.48,319.81,319.91,3717.0,320.26,321.069,319.4011,319.501,3717.0
2024-12-10 13:00:00,319.65,320.25,319.61,320.04,1500.0,319.2413,319.8405,319.2014,319.6308,1500.0
2024-12-10 13:30:00,320.34,320.67,320.05,320.05,1844.0,319.9304,320.26,319.6408,319.6408,1844.0
2024-12-10 14:00:00,319.96,321.65,319.68,321.65,2754.0,319.5509,321.2388,319.2713,321.2388,2754.0
2024-12-10 14:30:00,321.21,321.72,320.92,321.49,2736.0,320.7993,321.3087,320.5097,321.079,2736.0
2024-12-10 15:00:00,321.49,321.5,319.68,319.88,4622.0,321.079,321.089,319.2713,319.471,4622.0
2024-12-10 15:30:00,320.19,320.21,318.81,319.46,24896.0,319.7806,319.8006,318.4024,319.0516,24896.0
2024-12-11 09:30:00,323.01,323.01,319.74,320.46,3666.0,322.597,322.597,319.3312,320.0503,3666.0
2024-12-11 10:00:00,319.74,320.93,318.94,319.65,3255.0,319.3312,320.5197,318.5322,319.2413,3255.0
2024-12-11 10:30:00,319.6,321.49,319.42,320.72,2689.0,319.1914,321.079,319.0116,320.3099,2689.0
2024-12-11 11:00:00,321.25,321.9,320.2,321.88,2776.0,320.8393,321.4884,319.7906,321.4685,2776.0
2024-12-11 11:30:00,321.94,323.2,321.37,322.51,2475.0,321.5284,322.7868,320.9591,322.0977,2475.0
2024-12-11 12:00:00,322.99,323.55,322.54,322.54,4137.0,322.577,323.1363,322.1276,322.1276,4137.0
2024-12-11 12:30:00,322.45,322.52,322.04,322.41,1820.0,322.0377,322.1076,321.6283,321.9978,1820.0
2024-12-11 13:00:00,322.57,323.83,322.57,323.77,3665.0,322.1576,323.416,322.1576,323.356,3665.0
2024-12-11 13:30:00,323.88,324.1,323.42,323.72,4143.0,323.4659,323.6856,323.0065,323.3061,4143.0
2024-12-11 14:00:00,324.01,325.13,324.01,325.13,5026.0,323.5957,324.7143,323.5957,324.7143,5026.0
2024-12-11 14:30:00,325.22,325.32,324.54,325.13,3558.0,324.8042,324.9041,324.1251,324.7143,3558.0
2024-12-11 15:00:00,325.25,325.57,324.65,324.87,7731.0,324.8342,325.1537,324.2349,324.4546,7731.0
2024-12-11 15:30:00,324.85,325.35,323.11,323.3,19648.0,324.4347,324.934,322.6969,322.8866,19648.0
2024-12-12 09:30:00,324.25,325.03,324.15,324.15,1353.0,323.8354,324.6144,323.7356,323.7356,1353.0
2024-12-12 10:00:00,324.41,324.41,321.92,322.49,3346.0,323.9952,323.9952,321.5084,322.0777,3346.0
2024-12-12 10:30:00,321.83,323.0,321.52,322.0,3179.0,321.4185,322.587,321.1089,321.5883,3179.0
2024-12-12 11:00:00,322.81,323.14,321.78,323.14,2000.0,322.3973,322.7269,321.3686,322.7269,2000.0
2024-12-12 11:30:00,323.06,323.36,322.65,323.01,2183.0,322.647,322.9466,322.2375,322.597,2183.0
2024-12-12 12:00:00,323.57,324.5,323.27,324.25,3057.0,323.1563,324.0851,322.8567,323.8354,3057.0
2024-12-12 12:30:00,324.06,324.06,323.47,323.85,1529.0,323.6457,323.6457,323.0564,323.4359,1529.0
2024-12-12 13:00:00,323.94,324.15,323.94,323.97,1039.0,323.5258,323.7356,323.5258,323.5558,1039.0
2024-12-12 13:30:00,323.74,324.39,323.66,324.38,1949.0,323.3261,323.9753,323.2462,323.9653,1949.0
2024-12-12 14:00:00,324.39,324.47,322.82,323.0,4511.0,323.9753,324.0552,322.4073,322.587,4511.0
2024-12-12 14:30:00,323.33,323.33,322.41,322.72,3036.0,322.9166,322.9166,321.9978,322.3074,3036.0
2024-12-12 15:00:00,322.7,323.01,322.18,322.58,4746.0,322.2874,322.597,321.7681,322.1676,4746.0
2024-12-12 15:30:00,322.19,322.96,321.72,322.66,19907.0,321.7781,322.5471,321.3087,322.2475,19907.0
2024-12-13 09:30:00,322.1,323.73,321.47,322.05,4436.0,321.6882,323.3161,321.059,321.6382,4436.0
2024-12-13 10:00:00,322.65,323.58,321.37,322.93,10646.0,322.2375,323.1663,320.9591,322.5171,10646.0
2024-12-13 10:30:00,322.71,322.71,320.17,320.76,2091.0,322.2974,322.2974,319.7607,320.3499,2091.0
2024-12-13 11:00:00,320.67,321.61,320.66,321.12,9270.0,320.26,321.1988,320.25,320.7094,9270.0
2024-12-13 11:30:00,321.69,321.69,320.87,321.06,1330.0,321.2787,321.2787,320.4598,320.6495,1330.0
2024-12-13 12:00:00,320.78,321.4,320.67,320.67,3300.0,320.3699,320.9891,320.26,320.26,3300.0
2024-12-13 12:30:00,320.4,320.51,319.62,320.0,1621.0,319.9904,320.1002,319.2114,319.5909,1621.0
2024-12-13 13:00:00,319.71,320.19,319.68,320.19,1243.0,319.3012,319.7806,319.2713,319.7806,1243.0
2024-12-13 13:30:00,319.73,319.76,318.83,319.75,1024.0,319.3212,319.3512,318.4224,319.3412,1024.0
2024-12-13 14:00:00,319.57,319.8,318.83,319.07,1505.0,319.1614,319.3911,318.4224,318.6621,1505.0
2024-12-13 14:30:00,319.24,319.86,318.9,319.43,2575.0,318.8318,319.451,318.4923,319.0216,2575.0
2024-12-13 15:00:00,319.75,319.98,318.18,318.18,3884.0,319.3412,319.5709,317.7732,317.7732,3884.0
2024-12-13 15:30:00,318.04,318.64,317.52,317.74,17131.0,317.6334,318.2326,317.114,317.3338,17131.0
2024-12-16 09:30:00,317.49,320.92,315.67,320.73,5472.0,317.0841,320.5097,315.2664,320.3199,5472.0
2024-12-16 10:00:00,320.73,320.73,318.53,319.64,3677.0,320.3199,320.3199,318.1227,319.2313,3677.0
2024-12-16 10:30:00,319.81,320.6,319.55,320.28,4178.0,319.4011,320.1901,319.1414,319.8705,4178.0
2024-12-16 11:00:00,320.27,320.27,318.6,318.61,2998.0,319.8605,319.8605,318.1927,318.2026,2998.0
2024-12-16 11:30:00,318.86,318.86,317.92,318.71,2341.0,318.4523,318.4523,317.5135,318.3025,2341.0
2024-12-16 12:00:00,318.41,318.91,318.1,318.81,1559.0,318.0029,318.5023,317.6933,318.4024,1559.0
2024-12-16 12:30:00,318.68,319.11,318.19,318.91,2223.0,318.2726,318.702,317.7832,318.5023,2223.0
2024-12-16 13:00:00,319.29,319.48,319.12,319.24,853.0,318.8818,319.0715,318.712,318.8318,853.0
2024-12-16 13:30:00,319.51,319.73,318.82,319.5,6156.0,319.1015,319.3212,318.4124,319.0915,6156.0
2024-12-16 14:00:00,319.5,319.51,318.68,318.76,3567.0,319.0915,319.1015,318.2726,318.3525,3567.0
2024-12-16 14:30:00,318.45,318.85,317.83,318.63,6919.0,318.0428,318.4423,317.4236,318.2226,6919.0
2024-12-16 15:00:00,318.59,318.59,317.93,317.98,3160.0,318.1827,318.1827,317.5235,317.5735,3160.0
2024-12-16 15:30:00,317.74,318.15,317.04,317.88,17518.0,317.3338,317.7432,316.6347,317.4736,17518.0
2024-12-17 09:30:00,315.0,318.19,315.0,315.6,3808.0,314.5973,317.7832,314.5973,315.1965,3808.0
2024-12-17 10:00:00,315.03,315.48,312.84,313.0,5438.0,314.6272,315.0766,312.44,312.5998,5438.0
2024-12-17 10:30:00,313.09,314.14,313.08,314.14,14350.0,312.6897,313.7384,312.6797,313.7384,14350.0
2024-12-17 11:00:00,314.21,315.32,312.57,313.52,2968.0,313.8083,314.9169,312.1704,313.1192,2968.0
2024-12-17 11:30:00,312.95,313.81,312.69,312.81,1578.0,312.5499,313.4088,312.2902,312.4101,1578.0
2024-12-17 12:00:00,313.97,313.97,312.1,313.14,4201.0,313.5686,313.5686,311.701,312.7396,4201.0
2024-12-17 12:30:00,313.13,313.72,312.53,313.5,4201.0,312.7297,313.3189,312.1304,313.0992,4201.0
2024-12-17 13:00:00,313.4,313.5,312.56,313.09,3534.0,312.9993,313.0992,312.1604,312.6897,3534.0
2024-12-17 13:30:00,312.58,312.95,312.43,312.95,1202.0,312.1804,312.5499,312.0305,312.5499,1202.0
2024-12-17 14:00:00,312.99,312.99,312.09,312.23,4942.0,312.5898,312.5898,311.691,311.8308,4942.0
2024-12-17 14:30:00,312.2,312.36,311.18,311.71,6681.0,311.8008,311.9606,310.7821,311.3115,6681.0
2024-12-17 15:00:00,311.92,312.64,311.92,312.64,5303.0,311.5212,312.2403,311.5212,312.2403,5303.0
2024-12-17 15:30:00,312.79,313.55,312.57,312.85,23117.0,312.3901,313.1491,312.1704,312.45,23117.0
2024-12-18 09:30:00,314.78,317.04,314.55,314.55,2842.0,314.3775,316.6347,314.1478,314.1478,2842.0
2024-12-18 10:00:00,314.35,314.77,313.22,314.77,2209.0,313.9481,314.3676,312.8195,314.3676,2209.0
2024-12-18 10:30:00,314.41,314.41,313.52,314.34,1962.0,314.008,314.008,313.1192,313.9381,1962.0
2024-12-18 11:00:00,314.63,314.63,313.7,314.35,1593.0,314.2277,314.2277,313.2989,313.9481,1593.0
2024-12-18 11:30:00,314.35,314.38,313.62,313.87,1500.0,313.9481,313.9781,313.219,313.4687,1500.0
2024-12-18 12:00:00,314.04,314.71,313.82,314.46,2302.0,313.6385,314.3076,313.4188,314.058,2302.0
2024-12-18 12:30:00,314.41,314.68,313.26,313.26,6223.0,314.008,314.2777,312.8595,312.8595,6223.0
2024-12-18 13:00:00,313.51,314.97,313.41,314.97,2292.0,313.1092,314.5673,313.0093,314.5673,2292.0
2024-12-18 13:30:00,314.65,315.59,314.56,315.59,1700.0,314.2477,315.1865,314.1578,315.1865,1700.0
2024-12-18 14:00:00,314.53,315.55,310.19,310.97,5337.0,314.1279,315.1466,309.7934,310.5724,5337.0
2024-12-18 14:30:00,310.4,311.75,306.07,307.59,5971.0,310.0031,311.3514,305.6787,307.1967,5971.0
2024-12-18 15:00:00,307.59,308.55,303.83,303.84,12861.0,307.1967,308.1555,303.4415,303.4515,12861.0
2024-12-18 15:30:00,303.86,304.5,300.2,300.38,31876.0,303.4715,304.1107,299.8162,299.996,31876.0
2024-12-19 09:30:00,302.95,308.98,302.34,306.35,16807.0,302.5627,308.585,301.9534,305.9583,16807.0
2024-12-19 10:00:00,305.22,305.79,303.6,303.61,46888.0,304.8298,305.399,303.2118,303.2218,46888.0
2024-12-19 10:30:00,303.54,303.56,302.02,302.94,22094.0,303.1519,303.1719,301.6339,302.5527,22094.0
2024-12-19 11:00:00,302.94,303.47,301.34,303.47,3024.0,302.5527,303.082,300.9547,303.082,3024.0
2024-12-19 11:30:00,303.12,303.38,302.48,302.85,2146.0,302.7324,302.9921,302.0933,302.4628,2146.0
2024-12-19 12:00:00,302.88,302.92,302.46,302.56,2510.0,302.4928,302.5327,302.0733,302.1732,2510.0
2024-12-19 12:30:00,302.46,303.3,302.29,302.3,14935.0,302.0733,302.9122,301.9035,301.9135,14935.0
2024-12-19 13:00:00,301.03,302.53,300.89,301.38,11338.0,300.6451,302.1432,300.5053,300.9947,11338.0
2024-12-19 13:30:00,301.11,303.93,301.1,303.93,6818.0,300.725,303.5414,300.715,303.5414,6818.0
2024-12-19 14:00:00,304.03,304.45,302.79,303.11,5112.0,303.6413,304.0607,302.4029,302.7225,5112.0
2024-12-19 14:30:00,303.18,303.94,302.48,302.83,6003.0,302.7924,303.5514,302.0933,302.4428,6003.0
2024-12-19 15:00:00,303.21,304.24,302.73,303.72,9216.0,302.8223,303.851,302.3429,303.3317,9216.0
2024-12-19 15:30:00,303.72,303.72,302.14,302.81,32716.0,303.3317,303.3317,301.7537,302.4228,32716.0
2024-12-20 09:30:00,300.48,303.48,299.95,303.16,20340.0,300.0958,303.092,299.5665,302.7724,20340.0
2024-12-20 10:00:00,301.78,303.43,300.95,302.56,10130.0,301.3942,303.0421,300.5652,302.1732,10130.0
2024-12-20 10:30:00,302.38,305.36,302.38,304.28,6655.0,301.9934,304.9696,301.9934,303.891,6655.0
2024-12-20 11:00:00,304.28,306.1,304.27,304.81,5237.0,303.891,305.7086,303.881,304.4203,5237.0
2024-12-20 11:30:00,305.0,306.23,304.77,305.15,9277.0,304.61,305.8385,304.3803,304.7599,9277.0
2024-12-20 12:00:00,305.15,305.53,304.41,305.36,7756.0,304.7599,305.1394,304.0208,304.9696,7756.0
2024-12-20 12:30:00,305.16,305.16,303.84,303.89,10754.0,304.7698,304.7698,303.4515,303.5015,10754.0
2024-12-20 13:00:00,303.64,303.64,301.18,301.24,6948.0,303.2518,303.2518,300.7949,300.8549,6948.0
2024-12-20 13:30:00,301.48,301.72,300.25,300.81,11134.0,301.0945,301.3342,299.8661,300.4254,11134.0
2024-12-20 14:00:00,301.02,302.11,300.49,302.11,8400.0,300.6351,301.7237,300.1058,301.7237,8400.0
2024-12-20 14:30:00,302.01,302.68,301.78,302.35,5843.0,301.6239,302.293,301.3942,301.9634,5843.0
2024-12-20 15:00:00,302.45,303.95,302.14,303.44,7221.0,302.0633,303.5614,301.7537,303.052,7221.0
2024-12-20 15:30:00,303.44,306.27,299.92,302.58,170618.0,303.052,305.8784,299.5365,302.1931,170618.0
2024-12-23 09:30:00,300.99,303.32,300.32,301.38,4729.0,300.6052,302.9322,299.936,300.9947,4729.0
2024-12-23 10:00:00,301.66,303.05,300.21,301.95,5039.0,301.2743,302.6625,299.8262,301.5639,5039.0
2024-12-23 10:30:00,302.03,302.06,300.16,300.16,2878.0,301.6438,301.6738,299.7762,299.7762,2878.0
2024-12-23 11:00:00,299.56,300.55,299.18,300.16,7871.0,299.177,300.1657,298.7975,299.7762,7871.0
2024-12-23 11:30:00,300.87,302.12,300.87,301.4,2318.0,300.4853,301.7337,300.4853,301.0146,2318.0
2024-12-23 12:00:00,302.71,303.43,302.47,303.43,1568.0,302.323,303.0421,302.0833,303.0421,1568.0
2024-12-23 12:30:00,303.23,303.37,302.44,302.67,2390.0,302.8423,302.9821,302.0533,302.283,2390.0
2024-12-23 13:00:00,302.97,303.08,302.19,302.36,3766.0,302.5826,302.6925,301.8036,301.9734,3766.0
2024-12-23 13:30:00,302.35,303.09,301.99,302.74,4787.0,301.9634,302.7025,301.6039,302.3529,4787.0
2024-12-23 14:00:00,302.67,303.25,302.45,302.46,4306.0,302.283,302.8623,302.0633,302.0733,4306.0
2024-12-23 14:30:00,302.2,302.63,301.89,301.89,2261.0,301.8136,302.2431,301.504,301.504,2261.0
2024-12-23 15:00:00,301.48,301.92,301.25,301.92,3704.0,301.0945,301.534,300.8648,301.534,3704.0
2024-12-23 15:30:00,301.75,303.11,301.67,302.37,27962.0,301.3642,302.7225,301.2843,301.9834,27962.0
2024-12-24 09:30:00,302.46,302.77,300.46,300.68,1844.0,302.0733,302.3829,300.0759,300.2956,1844.0
2024-12-24 10:00:00,302.15,302.48,300.95,302.29,1435.0,301.7637,302.0933,300.5652,301.9035,1435.0
2024-12-24 10:30:00,302.49,302.81,301.71,302.34,1929.0,302.1033,302.4228,301.3243,301.9534,1929.0
2024-12-24 11:00:00,301.86,302.07,301.48,301.6,1327.0,301.4741,301.6838,301.0945,301.2144,1327.0
2024-12-24 11:30:00,301.6,302.37,301.36,302.37,2878.0,301.2144,301.9834,300.9747,301.9834,2878.0
2024-12-24 12:00:00,302.39,302.39,301.59,302.22,4457.0,302.0034,302.0034,301.2044,301.8336,4457.0
2024-12-24 12:30:00,301.88,303.69,301.11,303.11,5316.0,301.494,303.3017,300.725,302.7225,5316.0
2024-12-26 09:30:00,303.18,303.18,300.71,301.22,5238.0,302.7924,302.7924,300.3255,300.8349,5238.0
2024-12-26 10:00:00,300.8,301.26,300.43,301.26,1100.0,300.4154,300.8748,300.0459,300.8748,1100.0
2024-12-26 10:30:00,300.13,300.76,299.94,300.65,1230.0,299.7463,300.3755,299.5565,300.2656,1230.0
2024-12-26 11:00:00,300.68,302.09,300.67,301.06,820.0,300.2956,301.7038,300.2856,300.6751,820.0
2024-12-26 11:30:00,301.34,302.35,301.11,302.06,799.0,300.9547,301.9634,300.725,301.6738,799.0
2024-12-26 12:00:00,302.5,302.7,301.55,301.55,1638.0,302.1132,302.313,301.1645,301.1645,1638.0
2024-12-26 12:30:00,301.52,301.98,301.18,301.53,2371.0,301.1345,301.5939,300.7949,301.1445,2371.0
2024-12-26 13:00:00,301.68,301.9,301.68,301.81,550.0,301.2943,301.514,301.2943,301.4241,550.0
2024-12-26 13:30:00,302.0,302.16,301.53,301.65,1590.0,301.6139,301.7737,301.1445,301.2643,1590.0
2024-12-26 14:00:00,301.76,302.1,301.46,301.68,2685.0,301.3742,301.7138,301.0746,301.2943,2685.0
2024-12-26 14:30:00,301.65,302.18,301.06,301.81,3906.0,301.2643,301.7937,300.6751,301.4241,3906.0
2024-12-26 15:00:00,301.89,302.27,301.77,301.81,2712.0,301.504,301.8835,301.3842,301.4241,2712.0
2024-12-26 15:30:00,301.67,303.45,301.51,303.2,21533.0,301.2843,303.062,301.1245,302.8123,21533.0
2024-12-27 09:30:00,301.7,303.2,299.68,301.7,3670.0,301.3143,302.8123,299.2968,301.3143,3670.0
2024-12-27 10:00:00,300.04,300.71,296.79,296.79,3261.0,299.6564,300.3255,296.4105,296.4105,3261.0
2024-12-27 10:30:00,298.06,300.04,298.03,300.04,3427.0,297.6789,299.6564,297.649,299.6564,3427.0
2024-12-27 11:00:00,299.66,299.66,298.25,298.8,4015.0,299.2769,299.2769,297.8687,298.418,4015.0
2024-12-27 11:30:00,298.82,299.51,297.42,297.87,3516.0,298.4379,299.1271,297.0397,297.4892,3516.0
2024-12-27 12:00:00,297.0,298.0,296.69,297.31,2866.0,296.6203,297.619,296.3107,296.9299,2866.0
2024-12-27 12:30:00,297.44,297.92,296.69,297.62,3760.0,297.0597,297.5391,296.3107,297.2395,3760.0
2024-12-27 13:00:00,297.68,297.86,297.4,297.75,1121.0,297.2994,297.4792,297.0198,297.3693,1121.0
2024-12-27 13:30:00,297.75,298.63,297.75,298.62,1443.0,297.3693,298.2482,297.3693,298.2382,1443.0
2024-12-27 14:00:00,298.24,299.64,298.17,299.17,1954.0,297.8587,299.2569,297.7888,298.7875,1954.0
2024-12-27 14:30:00,298.93,299.81,298.93,299.44,2388.0,298.5478,299.4267,298.5478,299.0572,2388.0
2024-12-27 15:00:00,299.07,299.25,298.22,298.38,1600.0,298.6876,298.8674,297.8387,297.9985,1600.0
2024-12-27 15:30:00,298.29,298.91,297.37,297.75,30218.0,297.9086,298.5278,296.9898,297.3693,30218.0
2024-12-30 09:30:00,295.0,295.0,291.97,292.96,6793.0,294.6228,294.6228,291.5967,292.5854,6793.0
2024-12-30 10:00:00,292.2,293.12,291.77,292.6,7774.0,291.8264,292.7452,291.397,292.2259,7774.0
2024-12-30 10:30:00,293.12,294.51,292.58,294.1,5631.0,292.7452,294.1335,292.2059,293.724,5631.0
2024-12-30 11:00:00,293.96,294.77,293.95,294.51,2304.0,293.5842,294.3931,293.5742,294.1335,2304.0
2024-12-30 11:30:00,295.35,296.01,295.2,296.01,1855.0,294.9724,295.6315,294.8226,295.6315,1855.0
2024-12-30 12:00:00,296.36,296.74,295.49,295.7,1861.0,295.9811,296.3606,295.1122,295.3219,1861.0
2024-12-30 12:30:00,295.31,296.39,295.15,295.67,4391.0,294.9324,296.0111,294.7726,295.292,4391.0
2024-12-30 13:00:00,295.21,295.73,294.8,295.49,1668.0,294.8326,295.3519,294.4231,295.1122,1668.0
2024-12-30 13:30:00,295.14,295.92,295.14,295.48,2692.0,294.7627,295.5417,294.7627,295.1022,2692.0
2024-12-30 14:00:00,295.0,295.17,294.53,294.73,597.0,294.6228,294.7926,294.1534,294.3532,597.0
2024-12-30 14:30:00,295.13,295.69,294.8,295.64,1148.0,294.7527,295.3119,294.4231,295.262,1148.0
2024-12-30 15:00:00,294.55,295.36,294.29,294.3,1729.0,294.1734,294.9824,293.9137,293.9237,1729.0
2024-12-30 15:30:00,294.49,294.87,293.9,294.04,17066.0,294.1135,294.493,293.5242,293.6641,17066.0
2024-12-31 09:30:00,296.15,296.15,294.25,295.64,2232.0,295.7714,295.7714,293.8738,295.262,2232.0
2024-12-31 10:00:00,295.65,295.79,293.7,295.79,2967.0,295.272,295.4118,293.3245,295.4118,2967.0
2024-12-31 10:30:00,295.34,295.47,294.42,294.42,615.0,294.9624,295.0922,294.0436,294.0436,615.0
2024-12-31 11:00:00,294.69,295.06,294.04,294.7,4304.0,294.3132,294.6828,293.6641,294.3232,4304.0
2024-12-31 11:30:00,294.4,294.9,294.25,294.55,2422.0,294.0236,294.523,293.8738,294.1734,2422.0
2024-12-31 12:00:00,294.39,294.64,293.69,293.8,5222.0,294.0136,294.2633,293.3145,293.4244,5222.0
2024-12-31 12:30:00,293.4,293.98,293.16,293.98,1047.0,293.0249,293.6041,292.7852,293.6041,1047.0
2024-12-31 13:00:00,294.34,294.86,293.07,293.21,2548.0,293.9637,294.483,292.6953,292.8351,2548.0
2024-12-31 13:30:00,293.32,293.92,293.32,293.71,1346.0,292.945,293.5442,292.945,293.3345,1346.0
2024-12-31 14:00:00,293.31,293.73,292.69,293.34,1637.0,292.935,293.3545,292.3158,292.965,1637.0
2024-12-31 14:30:00,293.17,293.54,292.37,293.44,2294.0,292.7952,293.1647,291.9962,293.0648,2294.0
2024-12-31 15:00:00,293.53,293.91,292.68,293.75,3631.0,293.1547,293.5342,292.3058,293.3744,3631.0
2024-12-31 15:30:00,293.51,293.51,291.27,292.27,31040.0,293.1347,293.1347,290.8976,291.8963,31040.0
2025-01-02 09:30:00,296.48,301.49,295.67,300.67,11069.0,296.1009,301.1045,295.292,300.2856,11069.0
2025-01-02 10:00:00,300.56,300.57,298.75,299.12,3800.0,300.1757,300.1857,298.368,298.7376,3800.0
2025-01-02 10:30:00,299.18,299.77,298.0,298.91,3236.0,298.7975,299.3867,297.619,298.5278,3236.0
2025-01-02 11:00:00,298.81,300.08,297.96,299.7,2686.0,298.428,299.6963,297.579,299.3168,2686.0
2025-01-02 11:30:00,299.63,300.81,299.4,299.4,4712.0,299.2469,300.4254,299.0172,299.0172,4712.0
2025-01-02 12:00:00,299.81,300.1,297.85,297.86,3685.0,299.4267,299.7163,297.4692,297.4792,3685.0
2025-01-02 12:30:00,297.86,297.89,296.6,297.66,1702.0,297.4792,297.5091,296.2208,297.2794,1702.0
2025-01-02 13:00:00,297.08,297.51,296.23,296.41,8751.0,296.7002,297.1296,295.8513,296.031,8751.0
2025-01-02 13:30:00,295.9,296.56,295.5,296.49,3617.0,295.5217,296.1808,295.1222,296.1109,3617.0
2025-01-02 14:00:00,296.66,297.65,296.56,297.65,2023.0,296.2807,297.2694,296.1808,297.2694,2023.0
2025-01-02 14:30:00,297.71,298.34,297.08,297.23,4687.0,297.3294,297.9586,296.7002,296.85,4687.0
2025-01-02 15:00:00,297.29,298.25,297.13,297.94,4223.0,296.9099,297.8687,296.7501,297.5591,4223.0
2025-01-02 15:30:00,297.92,299.01,297.31,298.8,36772.0,297.5391,298.6277,296.9299,298.418,36772.0
2025-01-03 09:30:00,295.27,304.28,295.27,299.42,10438.0,294.8925,303.891,294.8925,299.0372,10438.0
2025-01-03 10:00:00,299.43,300.62,298.5,300.44,5245.0,299.0472,300.2356,298.1184,300.0559,5245.0
2025-01-03 10:30:00,300.76,301.43,299.97,300.55,3961.0,300.3755,301.0446,299.5865,300.1657,3961.0
2025-01-03 11:00:00,300.5,300.99,300.0,300.37,3974.0,300.1158,300.6052,299.6164,299.986,3974.0
2025-01-03 11:30:00,301.01,301.62,301.01,301.26,2319.0,300.6251,301.2344,300.6251,300.8748,2319.0
2025-01-03 12:00:00,301.69,301.84,301.15,301.47,2314.0,301.3043,301.4541,300.765,301.0846,2314.0
2025-01-03 12:30:00,301.47,302.23,301.04,301.49,2925.0,301.0846,301.8436,300.6551,301.1045,2925.0
2025-01-03 13:00:00,301.32,302.02,301.32,302.02,1433.0,300.9348,301.6339,300.9348,301.6339,1433.0
2025-01-03 13:30:00,301.83,302.58,301.8,302.37,3752.0,301.4441,302.1931,301.4141,301.9834,3752.0
2025-01-03 14:00:00,302.58,303.14,302.42,302.96,3317.0,302.1931,302.7524,302.0333,302.5727,3317.0
2025-01-03 14:30:00,303.23,303.38,302.72,303.15,7449.0,302.8423,302.9921,302.333,302.7624,7449.0
2025-01-03 15:00:00,302.95,303.99,302.78,303.3,8157.0,302.5627,303.6013,302.3929,302.9122,8157.0
2025-01-03 15:30:00,303.25,303.85,301.45,301.67,56638.0,302.8623,303.4615,301.0646,301.2843,56638.0
2025-01-06 09:30:00,302.72,309.19,302.72,308.06,38775.0,302.333,308.7947,302.333,307.6661,38775.0
2025-01-06 10:00:00,308.57,309.95,306.3,307.85,27395.0,308.1755,309.5537,305.9084,307.4564,27395.0
2025-01-06 10:30:00,307.85,309.54,307.29,308.46,19938.0,307.4564,309.1442,306.8971,308.0656,19938.0
2025-01-06 11:00:00,308.5,309.24,307.5,308.55,15946.0,308.1056,308.8446,307.1068,308.1555,15946.0
2025-01-06 11:30:00,308.77,309.0,307.96,309.0,6189.0,308.3752,308.6049,307.5663,308.6049,6189.0
2025-01-06 12:00:00,308.77,309.12,308.04,308.36,11418.0,308.3752,308.7248,307.6462,307.9658,11418.0
2025-01-06 12:30:00,308.37,308.51,307.42,307.65,8780.0,307.9757,308.1156,307.027,307.2567,8780.0
2025-01-06 13:00:00,307.63,307.64,306.98,307.4,7250.0,307.2367,307.2467,306.5875,307.007,7250.0
2025-01-06 13:30:00,307.34,307.34,305.99,306.51,8261.0,306.9471,306.9471,305.5988,306.1181,8261.0
2025-01-06 14:00:00,306.51,306.6,305.74,305.91,9066.0,306.1181,306.208,305.3491,305.5189,9066.0
2025-01-06 14:30:00,305.89,306.37,305.72,305.99,19473.0,305.4989,305.9783,305.3291,305.5988,19473.0
2025-01-06 15:00:00,305.85,306.41,305.34,305.92,18804.0,305.459,306.0182,304.9496,305.5289,18804.0
2025-01-06 15:30:00,305.89,308.16,305.84,307.56,39799.0,305.4989,307.766,305.449,307.1668,39799.0
2025-01-07 09:30:00,305.69,307.63,304.21,305.69,41462.0,305.2992,307.2367,303.8211,305.2992,41462.0
2025-01-07 10:00:00,305.15,305.7,300.52,303.47,46561.0,304.7599,305.3092,300.1358,303.082,46561.0
2025-01-07 10:30:00,303.47,304.48,301.92,304.48,27528.0,303.082,304.0907,301.534,304.0907,27528.0
2025-01-07 11:00:00,304.98,305.71,304.24,305.71,13282.0,304.5901,305.3191,303.851,305.3191,13282.0
2025-01-07 11:30:00,305.82,306.04,303.52,303.7,7909.0,305.429,305.6487,303.1319,303.3117,7909.0
2025-01-07 12:00:00,304.25,305.52,304.1,304.88,12967.0,303.861,305.1294,303.7112,304.4902,12967.0
2025-01-07 12:30:00,304.95,305.39,303.81,305.29,10257.0,304.5601,304.9995,303.4216,304.8997,10257.0
2025-01-07 13:00:00,305.2,305.87,305.04,305.82,10878.0,304.8098,305.4789,304.65,305.429,10878.0
2025-01-07 13:30:00,305.69,305.8,304.89,305.15,11475.0,305.2992,305.409,304.5002,304.7599,11475.0
2025-01-07 14:00:00,305.13,305.6,304.47,304.76,17922.0,304.7399,305.2093,304.0807,304.3704,17922.0
2025-01-07 14:30:00,304.99,305.37,304.85,305.05,10002.0,304.6001,304.9796,304.4602,304.66,10002.0
2025-01-07 15:00:00,305.06,305.07,303.48,303.49,34864.0,304.67,304.68,303.092,303.102,34864.0
2025-01-07 15:30:00,303.37,305.22,302.38,304.19,75901.0,302.9821,304.8298,301.9934,303.8011,75901.0
2025-01-08 09:30:00,304.0,306.04,297.51,302.5,39577.0,303.6113,305.6487,297.1296,302.1132,39577.0
2025-01-08 10:00:00,301.99,305.52,301.05,301.52,17610.0,301.6039,305.1294,300.6651,301.1345,17610.0
2025-01-08 10:30:00,301.79,303.32,300.81,303.32,8966.0,301.4042,302.9322,300.4254,302.9322,8966.0
2025-01-08 11:00:00,302.9,304.41,301.75,304.21,8196.0,302.5127,304.0208,301.3642,303.8211,8196.0
2025-01-08 11:30:00,304.41,307.09,303.81,306.88,9710.0,304.0208,306.6974,303.4216,306.4876,9710.0
2025-01-08 12:00:00,306.65,306.66,304.4,304.94,13249.0,306.2579,306.2679,304.0108,304.5501,13249.0
2025-01-08 12:30:00,304.66,306.39,304.66,305.83,3760.0,304.2705,305.9983,304.2705,305.439,3760.0
2025-01-08 13:00:00,306.24,308.38,306.24,308.38,7022.0,305.8485,307.9857,305.8485,307.9857,7022.0
2025-01-08 13:30:00,308.2,308.59,306.58,307.05,11881.0,307.806,308.1955,306.188,306.6574,11881.0
2025-01-08 14:00:00,307.36,311.47,307.08,310.85,8415.0,306.967,311.0718,306.6874,310.4526,8415.0
2025-01-08 14:30:00,310.75,312.2,309.96,312.2,10188.0,310.3527,311.8008,309.5637,311.8008,10188.0
2025-01-08 15:00:00,312.32,312.38,308.58,309.74,37487.0,311.9207,311.9806,308.1855,309.344,37487.0
2025-01-08 15:30:00,309.77,313.73,309.52,313.64,54815.0,309.3739,313.3289,309.1243,313.239,54815.0
2025-01-10 09:30:00,310.51,312.2,304.51,306.88,26913.0,310.113,311.8008,304.1207,306.4876,26913.0
2025-01-10 10:00:00,306.0,307.16,304.69,306.92,14046.0,305.6088,306.7673,304.3004,306.5276,14046.0
2025-01-10 10:30:00,306.55,307.06,304.38,304.92,11746.0,306.1581,306.6674,303.9908,304.5301,11746.0
2025-01-10 11:00:00,304.92,305.32,303.09,303.53,16478.0,304.5301,304.9296,302.7025,303.1419,16478.0
2025-01-10 11:30:00,302.95,305.27,302.95,303.86,8820.0,302.5627,304.8797,302.5627,303.4715,8820.0
2025-01-10 12:00:00,303.75,304.4,303.09,304.4,14379.0,303.3616,304.0108,302.7025,304.0108,14379.0
2025-01-10 12:30:00,304.1,305.2,303.73,305.2,6033.0,303.7112,304.8098,303.3417,304.8098,6033.0
2025-01-10 13:00:00,304.83,306.19,304.83,305.9,7932.0,304.4403,305.7985,304.4403,305.5089,7932.0
2025-01-10 13:30:00,306.22,306.6,305.62,306.38,8545.0,305.8285,306.208,305.2293,305.9883,8545.0
2025-01-10 14:00:00,306.36,306.61,305.33,306.61,7716.0,305.9683,306.218,304.9396,306.218,7716.0
2025-01-10 14:30:00,306.11,306.72,305.67,306.26,11854.0,305.7186,306.3278,305.2792,305.8684,11854.0
2025-01-10 15:00:00,306.03,306.18,304.92,305.08,12654.0,305.6387,305.7885,304.5301,304.6899,12654.0
2025-01-10 15:30:00,305.36,305.76,304.94,305.22,50097.0,304.9696,305.3691,304.5501,304.8298,50097.0
2025-01-13 09:30:00,301.24,305.54,301.08,305.53,14751.0,300.8549,305.1494,300.6951,305.1394,14751.0
2025-01-13 10:00:00,304.97,305.94,303.92,304.8,5936.0,304.5801,305.5488,303.5314,304.4103,5936.0
2025-01-13 10:30:00,304.8,305.63,304.31,304.85,3334.0,304.4103,305.2392,303.9209,304.4602,3334.0
2025-01-13 11:00:00,305.06,305.06,303.06,304.25,4919.0,304.67,304.67,302.6725,303.861,4919.0
2025-01-13 11:30:00,303.96,304.17,302.59,302.59,3349.0,303.5714,303.7811,302.2031,302.2031,3349.0
2025-01-13 12:00:00,302.12,303.04,302.08,303.02,3675.0,301.7337,302.6526,301.6938,302.6326,3675.0
2025-01-13 12:30:00,302.72,303.96,302.41,303.96,3358.0,302.333,303.5714,302.0234,303.5714,3358.0
2025-01-13 13:00:00,303.68,304.31,303.19,303.61,4835.0,303.2917,303.9209,302.8024,303.2218,4835.0
2025-01-13 13:30:00,303.9,303.92,302.74,302.75,4783.0,303.5115,303.5314,302.3529,302.3629,4783.0
2025-01-13 14:00:00,303.03,303.68,302.68,303.38,4769.0,302.6426,303.2917,302.293,302.9921,4769.0
2025-01-13 14:30:00,303.43,304.62,302.94,304.42,10970.0,303.0421,304.2305,302.5527,304.0308,10970.0
2025-01-13 15:00:00,304.01,304.91,303.93,304.6,17342.0,303.6213,304.5202,303.5414,304.2106,17342.0
2025-01-13 15:30:00,304.57,306.44,303.6,306.22,81156.0,304.1806,306.0482,303.2118,305.8285,81156.0
2025-01-14 09:30:00,312.88,322.35,312.5,319.02,30064.0,312.48,321.9379,312.1005,318.6121,30064.0
2025-01-14 10:00:00,318.48,323.59,318.48,322.99,22545.0,318.0728,323.1763,318.0728,322.577,22545.0
2025-01-14 10:30:00,322.99,325.76,321.54,321.61,26925.0,322.577,325.3435,321.1289,321.1988,26925.0
2025-01-14 11:00:00,321.65,321.86,319.29,320.34,26167.0,321.2388,321.4485,318.8818,319.9304,26167.0
2025-01-14 11:30:00,320.34,320.77,319.03,319.36,39086.0,319.9304,320.3599,318.6221,318.9517,39086.0
2025-01-14 12:00:00,319.36,320.54,319.22,320.07,10758.0,318.9517,320.1302,318.8119,319.6608,10758.0
2025-01-14 12:30:00,320.07,320.81,318.48,320.6,13954.0,319.6608,320.3998,318.0728,320.1901,13954.0
2025-01-14 13:00:00,320.56,321.94,320.56,321.36,13902.0,320.1502,321.5284,320.1502,320.9491,13902.0
2025-01-14 13:30:00,321.79,323.6,321.52,323.48,13326.0,321.3786,323.1863,321.1089,323.0664,13326.0
2025-01-14 14:00:00,323.48,323.95,323.19,323.56,12137.0,323.0664,323.5358,322.7768,323.1463,12137.0
2025-01-14 14:30:00,323.21,323.82,320.64,320.77,12405.0,322.7968,323.406,320.23,320.3599,12405.0
2025-01-14 15:00:00,321.07,322.22,319.79,321.95,10891.0,320.6595,321.808,319.3811,321.5384,10891.0
2025-01-14 15:30:00,321.96,322.15,321.16,321.93,53153.0,321.5484,321.7381,320.7494,321.5184,53153.0
2025-01-15 09:30:00,328.28,328.28,324.13,325.59,7761.0,327.8603,327.8603,323.7156,325.1737,7761.0
2025-01-15 10:00:00,324.57,324.59,323.03,323.29,10047.0,324.155,324.175,322.617,322.8767,10047.0
2025-01-15 10:30:00,323.23,324.33,323.15,323.81,5855.0,322.8167,323.9153,322.7368,323.396,5855.0
2025-01-15 11:00:00,323.81,324.79,323.28,324.49,6635.0,323.396,324.3747,322.8667,324.0751,6635.0
2025-01-15 11:30:00,324.21,324.21,322.79,323.91,8736.0,323.7955,323.7955,322.3773,323.4959,8736.0
2025-01-15 12:00:00,324.26,325.43,324.25,324.89,4946.0,323.8454,325.0139,323.8354,324.4746,4946.0
2025-01-15 12:30:00,324.87,325.21,324.33,324.4,3134.0,324.4546,324.7942,323.9153,323.9852,3134.0
2025-01-15 13:00:00,324.62,325.16,324.23,325.11,4029.0,324.205,324.7443,323.8155,324.6943,4029.0
2025-01-15 13:30:00,325.07,325.92,324.53,324.71,5404.0,324.6544,325.5033,324.1151,324.2948,5404.0
2025-01-15 14:00:00,324.46,325.43,324.33,324.81,6318.0,324.0452,325.0139,323.9153,324.3947,6318.0
2025-01-15 14:30:00,324.79,325.91,324.61,325.69,11206.0,324.3747,325.4933,324.195,325.2736,11206.0
2025-01-15 15:00:00,325.8,326.27,325.48,326.0,14283.0,325.3835,325.8529,325.0639,325.5832,14283.0
2025-01-15 15:30:00,326.01,326.43,325.3,326.02,38923.0,325.5932,326.0126,324.8841,325.6032,38923.0
2025-01-16 09:30:00,327.05,328.11,326.44,326.44,13914.0,326.6319,327.6905,326.0226,326.0226,13914.0
2025-01-16 10:00:00,325.19,328.0,325.19,327.75,2300.0,324.7742,327.5806,324.7742,327.331,2300.0
2025-01-16 10:30:00,327.3,328.57,327.25,328.57,2848.0,326.8815,328.1499,326.8316,328.1499,2848.0
2025-01-16 11:00:00,329.16,330.42,329.14,330.3,4664.0,328.7392,329.9975,328.7192,329.8777,4664.0
2025-01-16 11:30:00,330.51,331.22,330.11,330.71,2476.0,330.0874,330.7965,329.6879,330.2872,2476.0
2025-01-16 12:00:00,330.81,331.65,330.8,331.19,2767.0,330.387,331.226,330.3771,330.7666,2767.0
2025-01-16 12:30:00,331.15,331.15,329.68,329.95,1246.0,330.7266,330.7266,329.2585,329.5281,1246.0
2025-01-16 13:00:00,329.5,330.65,329.49,329.96,2010.0,329.0787,330.2273,329.0687,329.5381,2010.0
2025-01-16 13:30:00,329.96,330.8,329.96,330.57,2005.0,329.5381,330.3771,329.5381,330.1474,2005.0
2025-01-16 14:00:00,330.78,331.12,330.57,330.81,15669.0,330.3571,330.6967,330.1474,330.387,15669.0
2025-01-16 14:30:00,330.81,330.81,329.86,329.87,5511.0,330.387,330.387,329.4383,329.4482,5511.0
2025-01-16 15:00:00,330.0,330.87,329.72,330.66,15202.0,329.5781,330.447,329.2984,330.2372,15202.0
2025-01-16 15:30:00,330.86,332.1,330.53,330.68,29390.0,330.437,331.6754,330.1074,330.2572,29390.0
2025-01-17 09:30:00,335.59,337.02,331.09,331.09,11889.0,335.1609,336.5891,330.6667,330.6667,11889.0
2025-01-17 10:00:00,331.72,333.67,331.58,332.42,11578.0,331.2959,333.2434,331.1561,331.995,11578.0
2025-01-17 10:30:00,332.42,333.45,331.55,332.69,6765.0,331.995,333.0237,331.1261,332.2646,6765.0
2025-01-17 11:00:00,333.39,333.89,332.16,332.5,5649.0,332.9637,333.4631,331.7353,332.0749,5649.0
2025-01-17 11:30:00,332.56,332.93,331.94,332.22,2703.0,332.1348,332.5043,331.5156,331.7952,2703.0
2025-01-17 12:00:00,332.38,333.01,332.01,332.36,5174.0,331.955,332.5842,331.5855,331.9351,5174.0
2025-01-17 12:30:00,332.37,332.58,331.45,331.49,2550.0,331.9451,332.1548,331.0262,331.0662,2550.0
2025-01-17 13:00:00,331.7,331.89,331.12,331.6,2200.0,331.2759,331.4657,330.6967,331.176,2200.0
2025-01-17 13:30:00,331.9,331.9,330.72,331.09,3350.0,331.4757,331.4757,330.2972,330.6667,3350.0
2025-01-17 14:00:00,331.06,331.35,330.13,331.17,6324.0,330.6367,330.9264,329.7079,330.7466,6324.0
2025-01-17 14:30:00,331.19,331.2,330.33,330.63,7458.0,330.7666,330.7765,329.9077,330.2073,7458.0
2025-01-17 15:00:00,330.42,330.46,329.44,329.52,7535.0,329.9975,330.0375,329.0188,329.0987,7535.0
2025-01-17 15:30:00,329.53,330.78,329.1,330.29,33478.0,329.1087,330.3571,328.6792,329.8677,33478.0
2025-01-21 09:30:00,334.2,335.31,331.59,331.59,8283.0,333.7727,334.8813,331.166,331.166,8283.0
2025-01-21 10:00:00,332.76,332.94,331.31,331.53,5991.0,332.3346,332.5143,330.8864,331.1061,5991.0
2025-01-21 10:30:00,331.49,332.32,331.27,331.98,7067.0,331.0662,331.8951,330.8465,331.5556,7067.0
2025-01-21 11:00:00,332.28,333.83,331.01,333.22,8897.0,331.8552,333.4032,330.5868,332.794,8897.0
2025-01-21 11:30:00,333.71,334.28,333.18,333.82,2894.0,333.2833,333.8526,332.754,333.3932,2894.0
2025-01-21 12:00:00,333.82,335.1,333.77,334.76,3828.0,333.3932,334.6716,333.3433,334.332,3828.0
2025-01-21 12:30:00,334.8,335.58,334.43,335.34,6855.0,334.3719,335.1509,334.0024,334.9113,6855.0
2025-01-21 13:00:00,335.16,336.0,334.97,335.96,4120.0,334.7315,335.5704,334.5417,335.5305,4120.0
2025-01-21 13:30:00,335.85,335.85,334.9,335.34,3622.0,335.4206,335.4206,334.4718,334.9113,3622.0
2025-01-21 14:00:00,334.77,335.54,334.43,334.43,2600.0,334.342,335.111,334.0024,334.0024,2600.0
2025-01-21 14:30:00,334.42,335.03,333.7,334.72,8740.0,333.9924,334.6017,333.2734,334.292,8740.0
2025-01-21 15:00:00,334.6,335.13,334.43,335.03,3024.0,334.1722,334.7015,334.0024,334.6017,3024.0
2025-01-21 15:30:00,334.76,336.22,334.75,335.57,20530.0,334.332,335.7901,334.322,335.141,20530.0
2025-01-22 09:30:00,336.8,339.34,336.56,337.81,4681.0,336.3694,338.9061,336.1297,337.3781,4681.0
2025-01-22 10:00:00,337.73,338.66,336.19,336.19,3536.0,337.2982,338.227,335.7602,335.7602,3536.0
2025-01-22 10:30:00,335.92,337.11,335.14,336.61,8233.0,335.4905,336.679,334.7115,336.1796,8233.0
2025-01-22 11:00:00,336.3,336.95,336.12,336.58,5362.0,335.87,336.5192,335.6903,336.1497,5362.0
2025-01-22 11:30:00,336.04,336.81,335.85,335.96,3163.0,335.6104,336.3794,335.4206,335.5305,3163.0
2025-01-22 12:00:00,335.75,335.76,334.65,334.65,7502.0,335.3207,335.3307,334.2221,334.2221,7502.0
2025-01-22 12:30:00,334.36,334.7,333.83,334.05,1700.0,333.9325,334.2721,333.4032,333.6229,1700.0
2025-01-22 13:00:00,334.18,335.35,334.18,335.35,3721.0,333.7527,334.9212,333.7527,334.9212,3721.0
2025-01-22 13:30:00,335.78,336.24,335.41,335.61,3184.0,335.3507,335.8101,334.9812,335.1809,3184.0
2025-01-22 14:00:00,335.49,336.11,335.45,335.81,2967.0,335.0611,335.6803,335.0211,335.3807,2967.0
2025-01-22 14:30:00,336.15,336.29,336.04,336.07,2048.0,335.7202,335.86,335.6104,335.6403,2048.0
2025-01-22 15:00:00,335.99,336.45,335.81,336.26,3401.0,335.5604,336.0198,335.3807,335.8301,3401.0
2025-01-22 15:30:00,336.1,337.33,335.66,336.91,24030.0,335.6703,336.8987,335.2308,336.4792,24030.0
2025-01-23 09:30:00,335.65,336.49,334.32,335.59,4008.0,335.2209,336.0598,333.8926,335.1609,4008.0
2025-01-23 10:00:00,335.98,337.35,335.55,336.4,4439.0,335.5504,336.9187,335.121,335.9699,4439.0
2025-01-23 10:30:00,336.4,337.97,335.96,337.92,5782.0,335.9699,337.5379,335.5305,337.488,5782.0
2025-01-23 11:00:00,338.31,339.19,338.18,339.08,2842.0,337.8775,338.7563,337.7476,338.6465,2842.0
2025-01-23 11:30:00,339.1,340.01,339.1,339.93,4554.0,338.6664,339.5753,338.6664,339.4954,4554.0
2025-01-23 12:00:00,339.71,340.66,339.7,339.8,4319.0,339.2757,340.2245,339.2657,339.3656,4319.0
2025-01-23 12:30:00,339.87,340.11,339.71,339.87,2301.0,339.4355,339.6752,339.2757,339.4355,2301.0
2025-01-23 13:00:00,340.09,340.74,340.03,340.3,3889.0,339.6552,340.3044,339.5953,339.8649,3889.0
2025-01-23 13:30:00,340.56,340.56,339.45,339.53,1839.0,340.1246,340.1246,339.016,339.0959,1839.0
2025-01-23 14:00:00,339.56,339.56,338.69,339.15,2721.0,339.1259,339.1259,338.257,338.7164,2721.0
2025-01-23 14:30:00,338.84,339.12,338.79,339.08,2771.0,338.4068,338.6864,338.3568,338.6465,2771.0
2025-01-23 15:00:00,338.91,339.44,338.42,338.62,5519.0,338.4767,339.006,337.9873,338.1871,5519.0
2025-01-23 15:30:00,338.74,338.74,336.66,337.08,30884.0,338.3069,338.3069,336.2296,336.649,30884.0
2025-01-24 09:30:00,342.95,345.3,337.17,340.42,6550.0,342.5115,344.8585,336.7389,339.9848,6550.0
2025-01-24 10:00:00,340.43,341.9,338.24,339.86,5223.0,339.9947,341.4629,337.8075,339.4255,5223.0
2025-01-24 10:30:00,340.37,340.37,336.92,338.22,3281.0,339.9348,339.9348,336.4892,337.7876,3281.0
2025-01-24 11:00:00,337.52,338.05,336.1,336.43,7574.0,337.0885,337.6178,335.6703,335.9999,7574.0
2025-01-24 11:30:00,336.06,336.65,333.85,333.86,8448.0,335.6303,336.2196,333.4232,333.4331,8448.0
2025-01-24 12:00:00,333.86,335.81,333.85,335.08,4939.0,333.4331,335.3807,333.4232,334.6516,4939.0
2025-01-24 12:30:00,334.92,335.84,334.47,334.99,5449.0,334.4918,335.4106,334.0424,334.5617,5449.0
2025-01-24 13:00:00,335.03,335.2,333.72,333.85,9818.0,334.6017,334.7714,333.2933,333.4232,9818.0
2025-01-24 13:30:00,334.0,334.32,333.54,333.83,4257.0,333.573,333.8926,333.1136,333.4032,4257.0
2025-01-24 14:00:00,334.22,334.22,333.41,334.05,3042.0,333.7927,333.7927,332.9837,333.6229,3042.0
2025-01-24 14:30:00,334.05,334.66,333.74,334.4,3988.0,333.6229,334.2321,333.3133,333.9725,3988.0
2025-01-24 15:00:00,334.35,334.39,333.57,333.79,3359.0,333.9225,333.9625,333.1435,333.3632,3359.0
2025-01-24 15:30:00,333.88,335.19,333.76,335.15,20923.0,333.4531,334.7614,333.3333,334.7215,20923.0
2025-01-27 09:30:00,328.63,329.18,321.24,328.46,5517.0,328.2098,328.7591,320.8293,328.0401,5517.0
2025-01-27 10:00:00,329.16,329.35,327.13,329.23,5157.0,328.7392,328.9289,326.7118,328.8091,5157.0
2025-01-27 10:30:00,329.65,331.35,329.19,330.63,4511.0,329.2285,330.9264,328.7691,330.2073,4511.0
2025-01-27 11:00:00,329.82,329.99,328.45,328.46,4141.0,329.3983,329.5681,328.0301,328.0401,4141.0
2025-01-27 11:30:00,328.03,329.38,327.82,329.21,3618.0,327.6106,328.9589,327.4009,328.7891,3618.0
2025-01-27 12:00:00,330.79,333.09,330.12,332.38,6011.0,330.3671,332.6641,329.6979,331.955,6011.0
2025-01-27 12:30:00,332.55,332.91,329.69,329.84,9407.0,332.1248,332.4844,329.2685,329.4183,9407.0
2025-01-27 13:00:00,329.5,330.16,326.73,327.42,8485.0,329.0787,329.7379,326.3123,327.0014,8485.0
2025-01-27 13:30:00,327.76,328.35,327.61,327.65,3356.0,327.3409,327.9302,327.1911,327.2311,3356.0
2025-01-27 14:00:00,327.7,330.33,327.63,330.32,3707.0,327.281,329.9077,327.2111,329.8977,3707.0
2025-01-27 14:30:00,330.11,330.35,327.2,327.46,8515.0,329.6879,329.9276,326.7817,327.0413,8515.0
2025-01-27 15:00:00,327.57,329.77,327.57,328.71,4124.0,327.1512,329.3484,327.1512,328.2897,4124.0
2025-01-27 15:30:00,328.66,329.71,327.85,328.75,20321.0,328.2398,329.2885,327.4308,328.3297,20321.0
2025-01-28 09:30:00,329.4,329.4,325.87,327.12,2751.0,328.9788,328.9788,325.4534,326.7018,2751.0
2025-01-28 10:00:00,328.08,329.51,328.08,329.41,2318.0,327.6605,329.0887,327.6605,328.9888,2318.0
2025-01-28 10:30:00,328.21,328.75,327.44,327.61,2301.0,327.7904,328.3297,327.0214,327.1911,2301.0
2025-01-28 11:00:00,327.98,327.98,325.52,325.52,1200.0,327.5607,327.5607,325.1038,325.1038,1200.0
2025-01-28 11:30:00,324.99,325.42,322.53,322.53,3164.0,324.5745,325.0039,322.1176,322.1176,3164.0
2025-01-28 12:00:00,323.92,324.72,323.92,324.03,1696.0,323.5059,324.3048,323.5059,323.6157,1696.0
2025-01-28 12:30:00,324.07,324.54,323.96,324.06,2019.0,323.6557,324.1251,323.5458,323.6457,2019.0
2025-01-28 13:00:00,323.52,325.28,323.26,325.19,4147.0,323.1064,324.8641,322.8467,324.7742,4147.0
2025-01-28 13:30:00,324.91,326.04,324.86,326.0,4117.0,324.4946,325.6231,324.4447,325.5832,4117.0
2025-01-28 14:00:00,326.02,326.97,325.65,326.97,5306.0,325.6032,326.552,325.2336,326.552,5306.0
2025-01-28 14:30:00,326.88,328.62,326.76,328.46,7145.0,326.4621,328.1998,326.3422,328.0401,7145.0
2025-01-28 15:00:00,328.2,328.36,327.66,327.99,3790.0,327.7804,327.9402,327.2411,327.5707,3790.0
2025-01-28 15:30:00,327.78,327.94,326.65,327.57,22938.0,327.3609,327.5207,326.2324,327.1512,22938.0
2025-01-29 09:30:00,327.52,330.88,321.31,330.88,6411.0,327.1013,330.457,320.8992,330.457,6411.0
2025-01-29 10:00:00,330.26,332.77,330.04,331.05,4248.0,329.8378,332.3445,329.618,330.6267,4248.0
2025-01-29 10:30:00,330.81,330.81,328.86,329.03,3500.0,330.387,330.387,328.4395,328.6093,3500.0
2025-01-29 11:00:00,328.96,329.31,328.84,329.17,2100.0,328.5394,328.889,328.4196,328.7491,2100.0
2025-01-29 11:30:00,329.07,329.6,328.64,329.53,3249.0,328.6493,329.1786,328.2198,329.1087,3249.0
2025-01-29 12:00:00,329.78,330.61,329.63,329.63,3884.0,329.3584,330.1873,329.2086,329.2086,3884.0
2025-01-29 12:30:00,330.27,330.54,330.02,330.44,2923.0,329.8477,330.1174,329.5981,330.0175,2923.0
2025-01-29 13:00:00,330.44,330.44,329.54,330.24,1947.0,330.0175,330.0175,329.1187,329.8178,1947.0
2025-01-29 13:30:00,330.31,330.49,329.37,329.89,6945.0,329.8877,330.0675,328.9489,329.4682,6945.0
2025-01-29 14:00:00,329.94,329.94,327.2,327.53,3540.0,329.5182,329.5182,326.7817,327.1112,3540.0
2025-01-29 14:30:00,327.53,329.65,326.83,326.83,8004.0,327.1112,329.2285,326.4121,326.4121,8004.0
2025-01-29 15:00:00,326.75,328.08,326.33,327.8,9842.0,326.3322,327.6605,325.9128,327.3809,9842.0
2025-01-29 15:30:00,327.89,328.54,326.27,328.46,31371.0,327.4708,328.1199,325.8529,328.0401,31371.0
2025-01-30 09:30:00,331.02,334.57,326.07,333.33,18180.0,330.5968,334.1422,325.6531,332.9038,18180.0
2025-01-30 10:00:00,333.63,335.93,333.18,334.39,2240.0,333.2034,335.5005,332.754,333.9625,2240.0
2025-01-30 10:30:00,334.0,337.51,334.0,334.75,2102.0,333.573,337.0785,333.573,334.322,2102.0
2025-01-30 11:00:00,334.94,337.45,334.93,337.45,1473.0,334.5118,337.0186,334.5018,337.0186,1473.0
2025-01-30 11:30:00,337.53,337.98,337.38,337.47,2179.0,337.0985,337.5479,336.9486,337.0385,2179.0
2025-01-30 12:00:00,337.05,337.69,336.23,336.47,1523.0,336.6191,337.2583,335.8001,336.0398,1523.0
2025-01-30 12:30:00,336.2,336.89,336.2,336.33,1601.0,335.7702,336.4593,335.7702,335.9,1601.0
2025-01-30 13:00:00,336.22,337.98,336.22,337.98,1615.0,335.7901,337.5479,335.7901,337.5479,1615.0
2025-01-30 13:30:00,337.81,338.86,337.81,338.76,2744.0,337.3781,338.4268,337.3781,338.3269,2744.0
2025-01-30 14:00:00,338.45,338.83,338.17,338.17,2606.0,338.0173,338.3968,337.7376,337.7376,2606.0
2025-01-30 14:30:00,337.93,338.25,337.48,338.13,2790.0,337.4979,337.8175,337.0485,337.6977,2790.0
2025-01-30 15:00:00,338.6,339.65,338.57,339.09,3312.0,338.1671,339.2157,338.1371,338.6565,3312.0
2025-01-30 15:30:00,339.0,339.06,330.01,334.67,58072.0,338.5666,338.6265,329.5881,334.2421,58072.0
2025-01-31 09:30:00,334.34,336.77,332.09,333.66,6758.0,333.9125,336.3394,331.6654,333.2334,6758.0
2025-01-31 10:00:00,333.27,334.1,330.56,331.64,6823.0,332.8439,333.6728,330.1374,331.216,6823.0
2025-01-31 10:30:00,332.12,333.05,331.93,332.45,2196.0,331.6954,332.6242,331.5056,332.025,2196.0
2025-01-31 11:00:00,332.21,334.33,331.42,333.88,11888.0,331.7853,333.9025,330.9963,333.4531,11888.0
2025-01-31 11:30:00,333.84,334.16,332.52,333.02,1770.0,333.4132,333.7328,332.0949,332.5942,1770.0
2025-01-31 12:00:00,332.69,334.51,332.68,334.51,1878.0,332.2646,334.0823,332.2547,334.0823,1878.0
2025-01-31 12:30:00,334.46,335.88,334.43,335.88,1677.0,334.0324,335.4506,334.0024,335.4506,1677.0
2025-01-31 13:00:00,335.6,336.89,334.06,334.06,3076.0,335.1709,336.4593,333.6329,333.6329,3076.0
2025-01-31 13:30:00,332.86,332.86,331.26,332.18,2108.0,332.4344,332.4344,330.8365,331.7553,2108.0
2025-01-31 14:00:00,332.29,332.98,330.97,332.9,14526.0,331.8652,332.5543,330.5468,332.4744,14526.0
2025-01-31 14:30:00,333.02,333.6,331.42,333.09,10626.0,332.5942,333.1735,330.9963,332.6641,10626.0
2025-01-31 15:00:00,332.56,332.94,330.81,331.45,7302.0,332.1348,332.5143,330.387,331.0262,7302.0
2025-01-31 15:30:00,331.31,333.82,331.31,332.05,30470.0,330.8864,333.3932,330.8864,331.6255,30470.0
2025-02-03 09:30:00,322.78,322.78,302.7,305.54,65049.0,322.5406,322.5406,302.4755,305.3134,65049.0
2025-02-03 10:00:00,305.04,319.26,303.67,319.26,40662.0,304.8137,319.0232,303.4448,319.0232,40662.0
2025-02-03 10:30:00,317.56,323.41,317.33,323.31,34619.0,317.3245,323.1701,317.0946,323.0702,34619.0
2025-02-03 11:00:00,323.36,325.33,320.47,320.48,15141.0,323.1202,325.0887,320.2323,320.2423,15141.0
2025-02-03 11:30:00,321.0,321.65,317.19,317.54,5889.0,320.7619,321.4114,316.9547,317.3045,5889.0
2025-02-03 12:00:00,317.31,317.48,316.26,316.27,4889.0,317.0746,317.2445,316.0254,316.0354,4889.0
2025-02-03 12:30:00,315.69,315.7,313.21,314.32,6501.0,315.4558,315.4658,312.9777,314.0869,6501.0
2025-02-03 13:00:00,312.37,315.76,312.37,315.1,4979.0,312.1383,315.5258,312.1383,314.8663,4979.0
2025-02-03 13:30:00,314.87,316.42,313.86,315.76,5512.0,314.6364,316.1853,313.6272,315.5258,5512.0
2025-02-03 14:00:00,316.23,317.82,315.7,317.24,5551.0,315.9954,317.5843,315.4658,317.0047,5551.0
2025-02-03 14:30:00,317.14,318.21,316.64,317.78,9879.0,316.9048,317.974,316.4051,317.5443,9879.0
2025-02-03 15:00:00,317.95,319.48,317.07,317.38,10578.0,317.7142,319.243,316.8348,317.1446,10578.0
2025-02-03 15:30:00,317.0,318.36,315.21,316.64,24149.0,316.7649,318.1239,314.9762,316.4051,24149.0
2025-02-04 09:30:00,319.07,320.05,315.91,315.92,7925.0,318.8333,319.8126,315.6757,315.6857,7925.0
2025-02-04 10:00:00,315.89,319.67,315.89,319.29,1742.0,315.6557,319.4329,315.6557,319.0532,1742.0
2025-02-04 10:30:00,318.9,318.9,316.39,316.39,9797.0,318.6635,318.6635,316.1553,316.1553,9797.0
2025-02-04 11:00:00,317.1,318.54,317.09,317.71,2300.0,316.8648,318.3037,316.8548,317.4743,2300.0
2025-02-04 11:30:00,318.69,318.69,317.77,318.56,1600.0,318.4536,318.4536,317.5343,318.3237,1600.0
2025-02-04 12:00:00,318.56,318.74,317.26,317.26,2573.0,318.3237,318.5036,317.0247,317.0247,2573.0
2025-02-04 12:30:00,318.35,319.4,318.18,318.8,1600.0,318.1139,319.1631,317.944,318.5635,1600.0
2025-02-04 13:00:00,318.4,318.7,317.74,318.19,3749.0,318.1638,318.4636,317.5043,317.954,3749.0
2025-02-04 13:30:00,318.19,318.19,316.87,317.25,1958.0,317.954,317.954,316.635,317.0147,1958.0
2025-02-04 14:00:00,317.34,318.75,317.34,318.31,3165.0,317.1046,318.5136,317.1046,318.0739,3165.0
2025-02-04 14:30:00,318.54,318.6,317.59,317.59,3270.0,318.3037,318.3637,317.3544,317.3544,3270.0
2025-02-04 15:00:00,317.5,317.92,316.81,317.84,5070.0,317.2645,317.6842,316.575,317.6042,5070.0
2025-02-04 15:30:00,317.8,318.72,317.14,317.29,28283.0,317.5643,318.4836,316.9048,317.0547,28283.0
2025-02-05 09:30:00,319.76,319.76,316.94,316.94,2687.0,319.5228,319.5228,316.7049,316.7049,2687.0
2025-02-05 10:00:00,317.38,321.38,317.34,320.75,2135.0,317.1446,321.1416,317.1046,320.5121,2135.0
2025-02-05 10:30:00,319.6,321.81,319.5,320.79,2179.0,319.3629,321.5713,319.263,320.5521,2179.0
2025-02-05 11:00:00,320.84,322.02,320.71,320.73,2041.0,320.602,321.7811,320.4721,320.4921,2041.0
2025-02-05 11:30:00,321.42,322.95,320.84,322.94,2471.0,321.1816,322.7105,320.602,322.7005,2471.0
2025-02-05 12:00:00,323.92,324.76,322.37,323.88,1457.0,323.6797,324.5191,322.1309,323.6398,1457.0
2025-02-05 12:30:00,323.98,325.07,323.93,324.82,4891.0,323.7397,324.8289,323.6897,324.5791,4891.0
2025-02-05 13:00:00,324.83,325.36,324.56,324.59,9364.0,324.5891,325.1187,324.3193,324.3492,9364.0
2025-02-05 13:30:00,325.08,325.52,324.31,324.46,7390.0,324.8389,325.2785,324.0694,324.2193,7390.0
2025-02-05 14:00:00,324.44,325.07,324.16,325.07,1317.0,324.1993,324.8289,323.9196,324.8289,1317.0
2025-02-05 14:30:00,325.15,325.7,324.93,325.23,8346.0,324.9088,325.4584,324.689,324.9888,8346.0
2025-02-05 15:00:00,325.27,326.33,325.26,325.7,6748.0,325.0287,326.0879,325.0187,325.4584,6748.0
2025-02-05 15:30:00,325.53,325.68,323.3,324.11,26633.0,325.2885,325.4384,323.0602,323.8696,26633.0
2025-02-06 09:30:00,324.46,326.98,324.46,325.2,3288.0,324.2193,326.7375,324.2193,324.9588,3288.0
2025-02-06 10:00:00,326.21,327.03,326.0,326.2,3542.0,325.968,326.7874,325.7582,325.958,3542.0
2025-02-06 10:30:00,325.62,325.95,322.9,324.63,12608.0,325.3785,325.7082,322.6605,324.3892,12608.0
2025-02-06 11:00:00,324.56,326.3,324.38,326.3,1601.0,324.3193,326.058,324.1394,326.058,1601.0
2025-02-06 11:30:00,325.81,326.62,325.28,326.12,1874.0,325.5683,326.3777,325.0387,325.8781,1874.0
2025-02-06 12:00:00,326.33,327.83,326.23,327.47,3228.0,326.0879,327.5868,325.988,327.2271,3228.0
2025-02-06 12:30:00,327.1,327.22,326.18,326.18,805.0,326.8574,326.9773,325.9381,325.9381,805.0
2025-02-06 13:00:00,326.41,327.44,326.12,326.46,9639.0,326.1679,327.1971,325.8781,326.2179,9639.0
2025-02-06 13:30:00,326.47,326.51,323.92,323.92,5095.0,326.2278,326.2678,323.6797,323.6797,5095.0
2025-02-06 14:00:00,323.9,324.87,323.64,323.76,7901.0,323.6597,324.629,323.3999,323.5199,7901.0
2025-02-06 14:30:00,323.72,324.98,323.71,324.82,1264.0,323.4799,324.7389,323.4699,324.5791,1264.0
2025-02-06 15:00:00,324.93,326.0,324.58,326.0,9899.0,324.689,325.7582,324.3392,325.7582,9899.0
2025-02-06 15:30:00,326.61,328.93,326.03,328.79,21182.0,326.3677,328.686,325.7882,328.5461,21182.0
2025-02-07 09:30:00,328.19,330.48,328.19,329.47,1780.0,327.9466,330.2349,327.9466,329.2256,1780.0
2025-02-07 10:00:00,328.47,329.25,327.24,328.11,9121.0,328.2264,329.0058,326.9973,327.8666,9121.0
2025-02-07 10:30:00,328.86,329.18,325.16,325.4,3637.0,328.6161,328.9358,324.9188,325.1586,3637.0
2025-02-07 11:00:00,325.04,326.45,324.31,324.38,4905.0,324.7989,326.2079,324.0694,324.1394,4905.0
2025-02-07 11:30:00,324.99,325.43,324.02,324.85,2327.0,324.7489,325.1886,323.7797,324.609,2327.0
2025-02-07 12:00:00,324.98,325.56,323.79,324.78,1765.0,324.7389,325.3185,323.5498,324.5391,1765.0
2025-02-07 12:30:00,324.58,325.54,324.4,325.47,4812.0,324.3392,325.2985,324.1594,325.2286,4812.0
2025-02-07 13:00:00,325.46,326.81,325.39,326.58,5201.0,325.2186,326.5676,325.1486,326.3378,5201.0
2025-02-07 13:30:00,325.71,325.71,322.99,323.31,3419.0,325.4684,325.4684,322.7504,323.0702,3419.0
2025-02-07 14:00:00,323.7,324.14,322.61,323.58,4136.0,323.4599,323.8996,322.3707,323.34,4136.0
2025-02-07 14:30:00,323.88,324.72,323.88,324.36,2084.0,323.6398,324.4791,323.6398,324.1194,2084.0
2025-02-07 15:00:00,324.19,324.2,322.46,323.36,3769.0,323.9495,323.9595,322.2208,323.1202,3769.0
2025-02-07 15:30:00,323.74,324.71,323.09,323.52,12179.0,323.4999,324.4691,322.8504,323.28,12179.0
2025-02-10 09:30:00,325.32,329.61,322.03,323.55,5158.0,325.0787,329.3655,321.7911,323.31,5158.0
2025-02-10 10:00:00,324.32,324.71,324.02,324.04,2829.0,324.0794,324.4691,323.7797,323.7996,2829.0
2025-02-10 10:30:00,324.03,325.33,322.97,323.23,7421.0,323.7897,325.0887,322.7304,322.9902,7421.0
2025-02-10 11:00:00,323.23,323.9,321.77,322.42,9420.0,322.9902,323.6597,321.5313,322.1808,9420.0
2025-02-10 11:30:00,322.43,323.05,322.09,322.47,5456.0,322.1908,322.8104,321.8511,322.2308,5456.0
2025-02-10 12:00:00,322.37,322.37,319.66,320.21,5470.0,322.1309,322.1309,319.4229,319.9725,5470.0
2025-02-10 12:30:00,320.24,321.85,320.19,321.85,9626.0,320.0025,321.6113,319.9525,321.6113,9626.0
2025-02-10 13:00:00,321.88,322.07,320.06,320.06,5940.0,321.6412,321.8311,319.8226,319.8226,5940.0
2025-02-10 13:30:00,319.79,320.59,319.7,320.15,3161.0,319.5528,320.3522,319.4629,319.9125,3161.0
2025-02-10 14:00:00,319.8,320.24,318.28,318.36,6381.0,319.5628,320.0025,318.0439,318.1239,6381.0
2025-02-10 14:30:00,318.55,318.91,318.16,318.24,5831.0,318.3137,318.6735,317.924,318.0039,5831.0
2025-02-10 15:00:00,318.09,319.0,317.75,318.98,10021.0,317.8541,318.7634,317.5143,318.7434,10021.0
2025-02-10 15:30:00,318.75,321.66,318.4,320.17,43584.0,318.5136,321.4214,318.1638,319.9325,43584.0
2025-02-11 09:30:00,317.45,319.83,316.06,319.4,19190.0,317.2145,319.5928,315.8256,319.1631,19190.0
2025-02-11 10:00:00,319.64,320.19,318.91,320.19,8354.0,319.4029,319.9525,318.6735,319.9525,8354.0
2025-02-11 10:30:00,321.58,324.0,321.58,324.0,3114.0,321.3415,323.7597,321.3415,323.7597,3114.0
2025-02-11 11:00:00,323.76,324.94,322.12,322.23,11479.0,323.5199,324.699,321.8811,321.991,11479.0
2025-02-11 11:30:00,321.24,321.5,319.93,319.96,3486.0,321.0017,321.2615,319.6927,319.7227,3486.0
2025-02-11 12:00:00,319.86,320.19,318.15,318.54,3603.0,319.6227,319.9525,317.914,318.3037,3603.0
2025-02-11 12:30:00,318.86,319.0,317.63,318.22,3383.0,318.6235,318.7634,317.3944,317.984,3383.0
2025-02-11 13:00:00,318.28,318.73,318.13,318.39,2575.0,318.0439,318.4936,317.894,318.1538,2575.0
2025-02-11 13:30:00,318.62,319.03,317.47,317.47,1901.0,318.3837,318.7934,317.2345,317.2345,1901.0
2025-02-11 14:00:00,317.73,321.13,317.73,320.61,7502.0,317.4943,320.8918,317.4943,320.3722,7502.0
2025-02-11 14:30:00,320.61,320.65,320.3,320.3,1400.0,320.3722,320.4122,320.0624,320.0624,1400.0
2025-02-11 15:00:00,320.5,321.31,319.8,320.92,6000.0,320.2623,321.0717,319.5628,320.682,6000.0
2025-02-11 15:30:00,320.61,324.17,320.49,323.89,39672.0,320.3722,323.9295,320.2523,323.6498,39672.0
2025-02-12 09:30:00,315.01,321.03,315.01,317.53,5807.0,314.7763,320.7919,314.7763,317.2945,5807.0
2025-02-12 10:00:00,318.54,321.01,317.41,319.81,3738.0,318.3037,320.7719,317.1746,319.5728,3738.0
2025-02-12 10:30:00,319.43,321.85,319.09,321.09,1975.0,319.1931,321.6113,318.8533,320.8518,1975.0
2025-02-12 11:00:00,321.43,321.43,319.25,319.84,1232.0,321.1916,321.1916,319.0132,319.6028,1232.0
2025-02-12 11:30:00,320.19,322.9,320.17,322.9,2871.0,319.9525,322.6605,319.9325,322.6605,2871.0
2025-02-12 12:00:00,321.88,323.24,321.88,322.8,1900.0,321.6412,323.0002,321.6412,322.5606,1900.0
2025-02-12 12:30:00,323.69,324.11,322.59,324.11,3270.0,323.4499,323.8696,322.3507,323.8696,3270.0
2025-02-12 13:00:00,323.43,323.64,322.5,322.74,3870.0,323.1901,323.3999,322.2608,322.5006,3870.0
2025-02-12 13:30:00,322.92,322.94,321.9,322.41,1875.0,322.6805,322.7005,321.6612,322.1709,1875.0
2025-02-12 14:00:00,322.22,322.36,321.66,321.73,1623.0,321.981,322.1209,321.4214,321.4914,1623.0
2025-02-12 14:30:00,321.96,322.76,321.96,322.54,1381.0,321.7212,322.5206,321.7212,322.3008,1381.0
2025-02-12 15:00:00,322.76,323.51,322.47,323.08,6507.0,322.5206,323.27,322.2308,322.8404,6507.0
2025-02-12 15:30:00,323.01,324.15,322.51,323.7,16155.0,322.7704,323.9096,322.2708,323.4599,16155.0
2025-02-13 09:30:00,325.55,325.55,323.59,324.67,1959.0,325.3085,325.3085,323.35,324.4292,1959.0
2025-02-13 10:00:00,324.32,324.32,323.36,323.36,500.0,324.0794,324.0794,323.1202,323.1202,500.0
2025-02-13 10:30:00,322.94,323.4,322.94,323.4,300.0,322.7005,323.1601,322.7005,323.1601,300.0
2025-02-13 11:00:00,322.9,322.9,322.38,322.44,1023.0,322.6605,322.6605,322.1409,322.2008,1023.0
2025-02-13 11:30:00,322.05,322.8,322.05,322.4,800.0,321.8111,322.5606,321.8111,322.1609,800.0
2025-02-13 12:00:00,322.08,325.7,322.08,325.35,7708.0,321.8411,325.4584,321.8411,325.1087,7708.0
2025-02-13 12:30:00,325.25,325.29,324.25,324.26,5137.0,325.0087,325.0487,324.0095,324.0195,5137.0
2025-02-13 13:00:00,324.29,325.07,324.03,324.2,3030.0,324.0495,324.8289,323.7897,323.9595,3030.0
2025-02-13 13:30:00,324.22,324.54,323.64,324.43,1375.0,323.9795,324.2993,323.3999,324.1894,1375.0
2025-02-13 14:00:00,325.22,326.81,325.22,325.79,1637.0,324.9788,326.5676,324.9788,325.5483,1637.0
2025-02-13 14:30:00,326.09,326.31,325.48,326.31,675.0,325.8481,326.068,325.2386,326.068,675.0
2025-02-13 15:00:00,326.15,326.67,325.59,326.21,2946.0,325.9081,326.4277,325.3485,325.968,2946.0
2025-02-13 15:30:00,326.02,326.34,324.41,325.29,17647.0,325.7782,326.0979,324.1694,325.0487,17647.0
2025-02-14 09:30:00,327.76,329.02,326.44,328.21,3590.0,327.5169,328.776,326.1979,327.9666,3590.0
2025-02-14 10:00:00,329.02,330.38,327.64,327.67,924.0,328.776,330.1349,327.397,327.427,924.0
2025-02-14 10:30:00,327.66,329.61,327.63,327.98,5734.0,327.417,329.3655,327.387,327.7367,5734.0
2025-02-14 11:00:00,328.35,330.0,328.35,330.0,4672.0,328.1064,329.7552,328.1064,329.7552,4672.0
2025-02-14 11:30:00,329.75,331.64,329.74,331.64,2930.0,329.5054,331.394,329.4954,331.394,2930.0
2025-02-14 12:00:00,331.16,331.63,331.16,331.63,851.0,330.9144,331.384,330.9144,331.384,851.0
2025-02-14 12:30:00,330.58,331.4,329.82,330.23,5638.0,330.3348,331.1542,329.5754,329.9851,5638.0
2025-02-14 13:00:00,330.0,330.94,329.96,330.38,2265.0,329.7552,330.6945,329.7153,330.1349,2265.0
2025-02-14 13:30:00,330.67,330.67,329.79,330.63,2521.0,330.4247,330.4247,329.5454,330.3848,2521.0
2025-02-14 14:00:00,330.79,330.79,330.13,330.2,2596.0,330.5446,330.5446,329.8851,329.9551,2596.0
2025-02-14 14:30:00,330.25,331.02,330.24,331.02,2965.0,330.005,330.7745,329.995,330.7745,2965.0
2025-02-14 15:00:00,330.85,331.09,330.21,330.55,4748.0,330.6046,330.8444,329.9651,330.3048,4748.0
2025-02-14 15:30:00,330.63,330.63,328.94,329.12,18066.0,330.3848,330.3848,328.696,328.8759,18066.0
2025-02-18 09:30:00,330.73,331.02,327.0,329.58,4783.0,330.4847,330.7745,326.7575,329.3355,4783.0
2025-02-18 10:00:00,329.01,330.44,327.0,330.44,6981.0,328.766,330.1949,326.7575,330.1949,6981.0
2025-02-18 10:30:00,329.73,333.0,329.73,332.04,800.0,329.4854,332.753,329.4854,331.7937,800.0
2025-02-18 11:00:00,331.26,331.26,330.56,330.56,200.0,331.0143,331.0143,330.3148,330.3148,200.0
2025-02-18 11:30:00,330.4,331.73,330.4,331.73,1702.0,330.1549,331.4839,330.1549,331.4839,1702.0
2025-02-18 12:00:00,331.77,332.91,331.77,331.88,2853.0,331.5239,332.6631,331.5239,331.6338,2853.0
2025-02-18 12:30:00,332.27,332.8,331.95,332.0,1600.0,332.0235,332.5531,331.7038,331.7537,1600.0
2025-02-18 13:00:00,331.89,331.9,331.85,331.85,918.0,331.6438,331.6538,331.6039,331.6039,918.0
2025-02-18 13:30:00,331.78,331.81,331.36,331.43,3148.0,331.5339,331.5639,331.1142,331.1842,3148.0
2025-02-18 14:00:00,330.68,330.68,328.79,328.79,3175.0,330.4347,330.4347,328.5461,328.5461,3175.0
2025-02-18 14:30:00,329.78,330.63,329.78,330.29,1901.0,329.5354,330.3848,329.5354,330.045,1901.0
2025-02-18 15:00:00,330.27,330.27,328.55,328.75,1422.0,330.025,330.025,328.3063,328.5062,1422.0
2025-02-18 15:30:00,328.86,330.11,328.76,329.56,19712.0,328.6161,329.8651,328.5161,329.3156,19712.0
2025-02-19 09:30:00,325.34,327.79,324.42,325.65,2942.0,325.0987,327.5469,324.1794,325.4085,2942.0
2025-02-19 10:00:00,325.66,328.58,325.46,327.8,2883.0,325.4184,328.3363,325.2186,327.5569,2883.0
2025-02-19 10:30:00,328.77,328.77,325.59,325.75,9559.0,328.5261,328.5261,325.3485,325.5084,9559.0
2025-02-19 11:00:00,325.67,326.5,325.66,325.87,900.0,325.4284,326.2578,325.4184,325.6283,900.0
2025-02-19 11:30:00,325.75,325.75,325.17,325.18,1075.0,325.5084,325.5084,324.9288,324.9388,1075.0
2025-02-19 12:00:00,325.29,325.78,325.29,325.78,682.0,325.0487,325.5384,325.0487,325.5384,682.0
2025-02-19 12:30:00,325.7,327.1,325.7,327.1,770.0,325.4584,326.8574,325.4584,326.8574,770.0
2025-02-19 13:00:00,327.0,327.65,326.13,327.53,2303.0,326.7575,327.407,325.8881,327.2871,2303.0
2025-02-19 13:30:00,327.71,327.79,327.0,327.27,4069.0,327.4669,327.5469,326.7575,327.0272,4069.0
2025-02-19 14:00:00,326.92,328.37,326.92,328.06,4794.0,326.6775,328.1264,326.6775,327.8167,4794.0
2025-02-19 14:30:00,328.06,328.55,327.86,328.07,3056.0,327.8167,328.3063,327.6168,327.8267,3056.0
2025-02-19 15:00:00,328.07,329.73,328.03,328.39,10988.0,327.8267,329.4854,327.7867,328.1464,10988.0
2025-02-19 15:30:00,328.11,328.22,326.19,326.42,13002.0,327.8666,327.9765,325.9481,326.1779,13002.0
2025-02-20 09:30:00,324.46,326.07,323.52,323.94,2815.0,324.2193,325.8281,323.28,323.6997,2815.0
2025-02-20 10:00:00,322.42,323.22,321.84,322.3,2171.0,322.1808,322.9803,321.6013,322.0609,2171.0
2025-02-20 10:30:00,322.75,322.75,320.84,321.17,1261.0,322.5106,322.5106,320.602,320.9318,1261.0
2025-02-20 11:00:00,320.49,320.94,319.56,319.58,2157.0,320.2523,320.7019,319.323,319.343,2157.0
2025-02-20 11:30:00,320.09,320.19,319.25,319.9,1123.0,319.8526,319.9525,319.0132,319.6627,1123.0
2025-02-20 12:00:00,319.84,320.7,319.83,320.59,1056.0,319.6028,320.4621,319.5928,320.3522,1056.0
2025-02-20 12:30:00,320.88,320.94,318.23,318.53,3038.0,320.642,320.7019,317.994,318.2937,3038.0
2025-02-20 13:00:00,318.16,318.74,316.97,318.01,6650.0,317.924,318.5036,316.7349,317.7741,6650.0
2025-02-20 13:30:00,318.19,319.39,318.19,319.38,3900.0,317.954,319.1531,317.954,319.1431,3900.0
2025-02-20 14:00:00,319.45,320.4,319.4,320.32,2762.0,319.2131,320.1623,319.1631,320.0824,2762.0
2025-02-20 14:30:00,320.32,321.14,319.23,321.14,3951.0,320.0824,320.9018,318.9932,320.9018,3951.0
2025-02-20 15:00:00,321.14,321.14,320.24,320.53,3612.0,320.9018,320.9018,320.0025,320.2922,3612.0
2025-02-20 15:30:00,320.75,322.12,320.14,320.87,15145.0,320.5121,321.8811,319.9025,320.632,15145.0
2025-02-21 09:30:00,321.47,321.47,315.99,315.99,1740.0,321.2316,321.2316,315.7556,315.7556,1740.0
2025-02-21 10:00:00,317.49,319.51,316.03,316.42,3284.0,317.2545,319.273,315.7956,316.1853,3284.0
2025-02-21 10:30:00,315.12,316.39,313.25,313.25,3821.0,314.8863,316.1553,313.0176,313.0176,3821.0
2025-02-21 11:00:00,313.37,314.27,313.06,313.31,3621.0,313.1376,314.0369,312.8278,313.0776,3621.0
2025-02-21 11:30:00,312.57,312.93,311.55,312.11,1440.0,312.3382,312.6979,311.3189,311.8785,1440.0
2025-02-21 12:00:00,312.31,313.12,310.49,310.69,2413.0,312.0783,312.8877,310.2597,310.4595,2413.0
2025-02-21 12:30:00,310.23,311.0,308.0,308.54,9426.0,309.9999,310.7693,307.7715,308.3111,9426.0
2025-02-21 13:00:00,308.75,309.02,306.66,307.95,4653.0,308.521,308.7908,306.4325,307.7216,4653.0
2025-02-21 13:30:00,308.88,309.83,307.38,308.9,5208.0,308.6509,309.6002,307.152,308.6709,5208.0
2025-02-21 14:00:00,309.42,310.06,308.76,309.73,10824.0,309.1905,309.83,308.531,309.5003,10824.0
2025-02-21 14:30:00,310.25,310.25,308.45,309.55,3718.0,310.0199,310.0199,308.2212,309.3204,3718.0
2025-02-21 15:00:00,309.88,310.48,308.03,310.18,5662.0,309.6501,310.2497,307.8015,309.9499,5662.0
2025-02-21 15:30:00,309.75,310.16,308.06,309.11,34267.0,309.5202,309.9299,307.8315,308.8807,34267.0
2025-02-24 09:30:00,309.76,311.2,308.11,308.79,4446.0,309.5302,310.9692,307.8815,308.561,4446.0
2025-02-24 10:00:00,308.79,311.13,307.69,311.13,6242.0,308.561,310.8992,307.4618,310.8992,6242.0
2025-02-24 10:30:00,309.67,310.14,308.46,309.76,2500.0,309.4403,309.91,308.2312,309.5302,2500.0
2025-02-24 11:00:00,310.31,311.34,309.3,310.5,11918.0,310.0798,311.1091,309.0706,310.2697,11918.0
2025-02-24 11:30:00,311.09,311.63,309.55,310.28,15652.0,310.8593,311.3989,309.3204,310.0499,15652.0
2025-02-24 12:00:00,310.12,311.28,309.12,311.28,3295.0,309.89,311.0491,308.8907,311.0491,3295.0
2025-02-24 12:30:00,309.75,310.59,309.75,310.22,1464.0,309.5202,310.3596,309.5202,309.9899,1464.0
2025-02-24 13:00:00,309.66,309.7,309.18,309.43,2650.0,309.4303,309.4703,308.9507,309.2005,2650.0
2025-02-24 13:30:00,309.92,310.5,308.98,309.27,1872.0,309.6901,310.2697,308.7508,309.0406,1872.0
2025-02-24 14:00:00,309.72,309.91,308.63,308.81,864.0,309.4903,309.6801,308.4011,308.5809,864.0
2025-02-24 14:30:00,309.25,309.59,308.18,308.82,2343.0,309.0206,309.3604,307.9514,308.5909,2343.0
2025-02-24 15:00:00,308.83,309.71,308.21,308.46,6470.0,308.6009,309.4803,307.9814,308.2312,6470.0
2025-02-24 15:30:00,308.5,309.04,305.77,306.03,15740.0,308.2712,308.8108,305.5432,305.803,15740.0
2025-02-25 09:30:00,305.43,311.5,305.43,309.59,6161.0,305.2034,311.2689,305.2034,309.3604,6161.0
2025-02-25 10:00:00,306.87,307.25,303.72,304.94,5807.0,306.6424,307.0221,303.4947,304.7138,5807.0
2025-02-25 10:30:00,303.85,308.99,303.65,307.79,25712.0,303.6246,308.7608,303.4248,307.5617,25712.0
2025-02-25 11:00:00,308.0,308.35,307.14,307.15,16407.0,307.7715,308.1213,306.9122,306.9222,16407.0
2025-02-25 11:30:00,306.55,308.78,304.74,308.32,8792.0,306.3226,308.551,304.514,308.0913,8792.0
2025-02-25 12:00:00,306.32,306.32,305.89,305.99,1147.0,306.0928,306.0928,305.6631,305.763,1147.0
2025-02-25 12:30:00,306.69,308.0,306.4,307.57,3686.0,306.4625,307.7715,306.1727,307.3419,3686.0
2025-02-25 13:00:00,307.57,308.25,306.83,308.25,7022.0,307.3419,308.0214,306.6024,308.0214,7022.0
2025-02-25 13:30:00,307.75,309.38,307.75,309.29,6133.0,307.5217,309.1505,307.5217,309.0606,6133.0
2025-02-25 14:00:00,309.39,309.39,307.81,308.16,3629.0,309.1605,309.1605,307.5817,307.9314,3629.0
2025-02-25 14:30:00,308.94,311.4,308.94,309.92,4880.0,308.7108,311.169,308.7108,309.6901,4880.0
2025-02-25 15:00:00,310.31,310.5,308.81,308.81,8553.0,310.0798,310.2697,308.5809,308.5809,8553.0
2025-02-25 15:30:00,309.0,309.44,307.29,307.85,18150.0,308.7708,309.2105,307.0621,307.6217,18150.0
2025-02-26 09:30:00,310.13,313.1,309.85,313.1,2237.0,309.9,312.8678,309.6202,312.8678,2237.0
2025-02-26 10:00:00,312.9,315.06,312.66,314.64,10052.0,312.6679,314.8263,312.4281,314.4066,10052.0
2025-02-26 10:30:00,314.42,315.17,313.67,314.32,2100.0,314.1868,314.9362,313.4373,314.0869,2100.0
2025-02-26 11:00:00,314.32,316.26,314.32,315.72,1410.0,314.0869,316.0254,314.0869,315.4858,1410.0
2025-02-26 11:30:00,314.91,315.07,312.34,312.54,4531.0,314.6764,314.8363,312.1083,312.3082,4531.0
2025-02-26 12:00:00,312.42,312.63,311.66,312.18,3516.0,312.1883,312.3981,311.4288,311.9484,3516.0
2025-02-26 12:30:00,312.18,312.94,310.29,310.56,2148.0,311.9484,312.7079,310.0598,310.3296,2148.0
2025-02-26 13:00:00,310.19,310.53,310.02,310.46,1694.0,309.9599,310.2997,309.79,310.2297,1694.0
2025-02-26 13:30:00,309.7,310.38,308.78,309.06,3349.0,309.4703,310.1498,308.551,308.8308,3349.0
2025-02-26 14:00:00,309.06,310.04,309.06,310.04,3053.0,308.8308,309.81,308.8308,309.81,3053.0
2025-02-26 14:30:00,310.04,310.04,308.28,308.29,4458.0,309.81,309.81,308.0513,308.0613,4458.0
2025-02-26 15:00:00,308.43,309.9,308.37,309.4,5121.0,308.2012,309.6701,308.1413,309.1705,5121.0
2025-02-26 15:30:00,309.16,310.56,309.02,309.77,30455.0,308.9307,310.3296,308.7908,309.5402,30455.0
2025-02-27 09:30:00,305.94,306.6,302.77,304.29,13233.0,305.7131,306.3726,302.5454,304.0643,13233.0
2025-02-27 10:00:00,303.88,304.98,302.28,304.53,17196.0,303.6546,304.7538,302.0558,304.3041,17196.0
2025-02-27 10:30:00,304.53,305.44,303.25,303.32,9016.0,304.3041,305.2134,303.0251,303.095,9016.0
2025-02-27 11:00:00,303.13,304.93,303.01,304.47,10834.0,302.9052,304.7038,302.7852,304.2442,10834.0
2025-02-27 11:30:00,304.76,305.18,304.12,304.12,8272.0,304.5339,304.9536,303.8944,303.8944,8272.0
2025-02-27 12:00:00,303.7,304.5,303.41,304.18,4525.0,303.4747,304.2741,303.1849,303.9544,4525.0
2025-02-27 12:30:00,303.81,303.85,302.29,302.8,3887.0,303.5847,303.6246,302.0658,302.5754,3887.0
2025-02-27 13:00:00,302.94,303.05,302.25,302.49,5500.0,302.7153,302.8252,302.0258,302.2656,5500.0
2025-02-27 13:30:00,302.77,302.88,302.12,302.29,7264.0,302.5454,302.6553,301.8959,302.0658,7264.0
2025-02-27 14:00:00,302.58,304.42,302.42,303.54,5223.0,302.3556,304.1942,302.1957,303.3149,5223.0
2025-02-27 14:30:00,302.49,302.96,301.17,301.84,9148.0,302.2656,302.7353,300.9466,301.6161,9148.0
2025-02-27 15:00:00,300.93,300.93,298.86,299.87,9662.0,300.7068,300.7068,298.6383,299.6476,9662.0
2025-02-27 15:30:00,299.71,300.39,298.79,299.1,26314.0,299.4877,300.1672,298.5684,298.8781,26314.0
2025-02-28 09:30:00,297.3,297.3,290.65,292.46,20295.0,297.0795,297.0795,290.4344,292.2431,20295.0
2025-02-28 10:00:00,292.96,297.17,292.95,297.17,11014.0,292.7427,296.9496,292.7327,296.9496,11014.0
2025-02-28 10:30:00,296.8,297.09,295.56,296.01,8827.0,296.5799,296.8696,295.3408,295.7904,8827.0
2025-02-28 11:00:00,295.49,298.49,295.36,295.36,7558.0,295.2708,298.2686,295.1409,295.1409,7558.0
2025-02-28 11:30:00,295.02,297.38,295.02,296.54,3316.0,294.8012,297.1594,294.8012,296.32,3316.0
2025-02-28 12:00:00,296.52,296.58,294.72,294.85,3705.0,296.3001,296.36,294.5014,294.6313,3705.0
2025-02-28 12:30:00,294.47,295.28,294.22,294.28,7064.0,294.2516,295.061,294.0018,294.0617,7064.0
2025-02-28 13:00:00,294.42,295.52,293.61,295.52,12505.0,294.2016,295.3008,293.3922,295.3008,12505.0
2025-02-28 13:30:00,295.18,295.8,294.28,294.28,2318.0,294.9611,295.5806,294.0617,294.0617,2318.0
2025-02-28 14:00:00,294.17,294.82,294.1,294.58,6559.0,293.9518,294.6013,293.8819,294.3615,6559.0
2025-02-28 14:30:00,294.54,297.0,294.54,297.0,6152.0,294.3215,296.7797,294.3215,296.7797,6152.0
2025-02-28 15:00:00,296.66,297.41,295.85,296.46,7834.0,296.44,297.1894,295.6306,296.2401,7834.0
2025-02-28 15:30:00,296.48,297.56,295.11,297.19,77508.0,296.2601,297.3393,294.8911,296.9696,77508.0
2025-03-03 09:30:00,298.38,299.62,296.41,296.46,4650.0,298.1587,299.3978,296.1901,296.2401,4650.0
2025-03-03 10:00:00,296.41,296.96,294.31,295.26,13421.0,296.1901,296.7397,294.0917,295.041,13421.0
2025-03-03 10:30:00,295.89,295.89,294.03,294.2,4805.0,295.6705,295.6705,293.8119,293.9818,4805.0
2025-03-03 11:00:00,294.01,294.07,292.32,292.38,5809.0,293.7919,293.8519,292.1032,292.1631,5809.0
2025-03-03 11:30:00,292.07,292.07,290.17,290.51,9644.0,291.8534,291.8534,289.9548,290.2945,9644.0
2025-03-03 12:00:00,290.35,292.88,290.35,291.9,11842.0,290.1346,292.6628,290.1346,291.6835,11842.0
2025-03-03 12:30:00,292.43,292.43,289.9,290.34,10169.0,292.2131,292.2131,289.685,290.1246,10169.0
2025-03-03 13:00:00,290.44,290.44,286.74,286.74,6757.0,290.2246,290.2246,286.5273,286.5273,6757.0
2025-03-03 13:30:00,286.74,288.3,285.58,286.69,7376.0,286.5273,288.0862,285.3682,286.4773,7376.0
2025-03-03 14:00:00,287.23,288.52,287.23,287.62,5094.0,287.0169,288.306,287.0169,287.4067,5094.0
2025-03-03 14:30:00,288.31,288.9,287.69,288.74,14602.0,288.0961,288.6857,287.4766,288.5258,14602.0
2025-03-03 15:00:00,288.74,288.74,283.02,283.16,28437.0,288.5258,288.5258,282.8101,282.95,28437.0
2025-03-03 15:30:00,283.17,285.21,280.85,285.04,44720.0,282.96,284.9984,280.6417,284.8286,44720.0
2025-03-04 09:30:00,277.66,281.28,275.43,275.61,14422.0,277.454,281.0714,275.2257,275.4056,14422.0
2025-03-04 10:00:00,275.96,275.96,271.0,273.71,11561.0,275.7553,275.7553,270.799,273.507,11561.0
2025-03-04 10:30:00,275.04,275.04,271.64,272.24,3642.0,274.836,274.836,271.4385,272.0381,3642.0
2025-03-04 11:00:00,272.55,272.67,270.62,271.11,9540.0,272.3478,272.4677,270.4193,270.9089,9540.0
2025-03-04 11:30:00,271.0,271.64,269.98,270.86,31379.0,270.799,271.4385,269.7797,270.6591,31379.0
2025-03-04 12:00:00,270.81,274.99,270.55,274.66,7063.0,270.6091,274.786,270.3493,274.4563,7063.0
2025-03-04 12:30:00,274.67,275.11,273.15,273.15,2389.0,274.4663,274.9059,272.9474,272.9474,2389.0
2025-03-04 13:00:00,273.14,275.5,273.14,274.32,5030.0,272.9374,275.2956,272.9374,274.1165,5030.0
2025-03-04 13:30:00,274.09,277.61,274.09,277.38,4716.0,273.8867,277.4041,273.8867,277.1743,4716.0
2025-03-04 14:00:00,277.18,279.41,277.17,278.29,11187.0,276.9744,279.2027,276.9644,278.0836,11187.0
2025-03-04 14:30:00,278.32,280.13,278.04,279.2,9758.0,278.1136,279.9222,277.8338,278.9929,9758.0
2025-03-04 15:00:00,279.06,280.34,278.17,279.78,11179.0,278.853,280.1321,277.9637,279.5725,11179.0
2025-03-04 15:30:00,279.56,279.56,273.56,274.28,42053.0,279.3526,279.3526,273.3571,274.0766,42053.0
2025-03-05 09:30:00,276.28,277.35,273.4,273.4,10911.0,276.0751,277.1443,273.1972,273.1972,10911.0
2025-03-05 10:00:00,275.11,277.03,273.82,275.38,40316.0,274.9059,276.8245,273.6169,275.1757,40316.0
2025-03-05 10:30:00,275.31,276.66,274.84,276.22,14557.0,275.1058,276.4548,274.6361,276.0151,14557.0
2025-03-05 11:00:00,276.08,276.08,274.18,274.18,4587.0,275.8752,275.8752,273.9766,273.9766,4587.0
2025-03-05 11:30:00,274.0,275.09,272.87,274.4,5399.0,273.7968,274.886,272.6676,274.1965,5399.0
2025-03-05 12:00:00,274.66,275.77,274.07,274.28,3570.0,274.4563,275.5654,273.8667,274.0766,3570.0
2025-03-05 12:30:00,274.18,275.75,274.05,275.44,6602.0,273.9766,275.5455,273.8467,275.2357,6602.0
2025-03-05 13:00:00,275.65,276.86,274.75,275.85,5901.0,275.4455,276.6546,274.5462,275.6454,5901.0
2025-03-05 13:30:00,275.93,276.46,274.71,276.44,12881.0,275.7253,276.2549,274.5062,276.235,12881.0
2025-03-05 14:00:00,276.6,278.67,276.59,277.97,9499.0,276.3948,278.4633,276.3848,277.7638,9499.0
2025-03-05 14:30:00,278.11,278.16,277.21,277.26,8717.0,277.9037,277.9537,277.0044,277.0543,8717.0
2025-03-05 15:00:00,277.45,278.18,276.56,277.34,13133.0,277.2442,277.9737,276.3549,277.1343,13133.0
2025-03-05 15:30:00,277.13,278.56,276.91,277.19,30302.0,276.9244,278.3534,276.7046,276.9844,30302.0
2025-03-06 09:30:00,272.37,275.18,271.09,273.06,11808.0,272.168,274.9759,270.8889,272.8575,11808.0
2025-03-06 10:00:00,273.07,276.32,273.07,276.19,12308.0,272.8675,276.115,272.8675,275.9851,12308.0
2025-03-06 10:30:00,277.48,279.32,276.75,277.52,7546.0,277.2742,279.1128,276.5447,277.3142,7546.0
2025-03-06 11:00:00,277.67,278.3,276.75,277.35,20060.0,277.464,278.0936,276.5447,277.1443,20060.0
2025-03-06 11:30:00,278.0,278.05,276.1,276.78,15387.0,277.7938,277.8438,275.8952,276.5747,15387.0
2025-03-06 12:00:00,276.59,276.59,275.13,275.53,2631.0,276.3848,276.3848,274.9259,275.3256,2631.0
2025-03-06 12:30:00,276.0,276.44,275.22,276.44,3404.0,275.7953,276.235,275.0159,276.235,3404.0
2025-03-06 13:00:00,276.71,279.37,276.71,278.75,15760.0,276.5048,279.1628,276.5048,278.5432,15760.0
2025-03-06 13:30:00,278.56,279.16,277.28,279.09,4629.0,278.3534,278.9529,277.0743,278.883,4629.0
2025-03-06 14:00:00,278.94,279.19,277.51,277.51,25968.0,278.7331,278.9829,277.3042,277.3042,25968.0
2025-03-06 14:30:00,277.04,280.46,276.75,278.2,30415.0,276.8345,280.252,276.5447,277.9936,30415.0
2025-03-06 15:00:00,278.29,280.73,278.25,280.42,27768.0,278.0836,280.5218,278.0436,280.212,27768.0
2025-03-06 15:30:00,280.56,281.04,278.42,280.36,51112.0,280.3519,280.8315,278.2135,280.152,51112.0
2025-03-07 09:30:00,278.48,280.96,276.51,279.81,5278.0,278.2734,280.7516,276.3049,279.6025,5278.0
2025-03-07 10:00:00,279.94,280.82,277.95,279.57,4826.0,279.7324,280.6117,277.7438,279.3626,4826.0
2025-03-07 10:30:00,278.77,279.67,277.14,278.35,5019.0,278.5632,279.4626,276.9344,278.1435,5019.0
2025-03-07 11:00:00,279.13,279.13,277.79,277.79,2677.0,278.923,278.923,277.584,277.584,2677.0
2025-03-07 11:30:00,277.73,277.73,275.86,276.19,3242.0,277.524,277.524,275.6554,275.9851,3242.0
2025-03-07 12:00:00,276.19,277.72,275.23,276.64,3006.0,275.9851,277.514,275.0259,276.4348,3006.0
2025-03-07 12:30:00,276.64,281.12,276.64,279.69,14535.0,276.4348,280.9115,276.4348,279.4825,14535.0
2025-03-07 13:00:00,279.69,281.87,279.61,279.77,4678.0,279.4825,281.6609,279.4026,279.5625,4678.0
2025-03-07 13:30:00,279.85,281.41,279.73,281.3,4420.0,279.6424,281.2013,279.5225,281.0913,4420.0
2025-03-07 14:00:00,281.35,282.48,281.02,281.87,6580.0,281.1413,282.2705,280.8116,281.6609,6580.0
2025-03-07 14:30:00,282.05,282.85,281.94,281.94,3875.0,281.8408,282.6402,281.7309,281.7309,3875.0
2025-03-07 15:00:00,281.94,282.44,281.1,282.44,6298.0,281.7309,282.2305,280.8915,282.2305,6298.0
2025-03-07 15:30:00,282.22,282.65,280.16,281.76,31699.0,282.0107,282.4403,279.9522,281.551,31699.0
2025-03-10 09:30:00,276.83,278.11,275.41,275.94,3691.0,276.6247,277.9037,275.2057,275.7353,3691.0
2025-03-10 10:00:00,275.87,275.87,272.38,272.39,3536.0,275.6654,275.6654,272.178,272.188,3536.0
2025-03-10 10:30:00,272.46,272.8,270.48,272.43,4882.0,272.2579,272.5977,270.2794,272.2279,4882.0
2025-03-10 11:00:00,273.04,273.86,272.99,273.24,1654.0,272.8375,273.6569,272.7875,273.0373,1654.0
2025-03-10 11:30:00,272.74,273.99,272.22,273.54,3537.0,272.5377,273.7868,272.0181,273.3371,3537.0
2025-03-10 12:00:00,273.04,273.12,271.16,272.97,4154.0,272.8375,272.9174,270.9589,272.7675,4154.0
2025-03-10 12:30:00,272.9,273.49,271.03,272.43,10368.0,272.6976,273.2871,270.829,272.2279,10368.0
2025-03-10 13:00:00,272.07,272.6,270.97,271.01,3468.0,271.8682,272.3978,270.769,270.809,3468.0
2025-03-10 13:30:00,271.0,271.13,267.83,268.53,6281.0,270.799,270.9289,267.6313,268.3308,6281.0
2025-03-10 14:00:00,268.25,268.25,266.02,266.02,2274.0,268.051,268.051,265.8227,265.8227,2274.0
2025-03-10 14:30:00,266.13,266.64,264.98,265.19,2939.0,265.9326,266.4422,264.7835,264.9933,2939.0
2025-03-10 15:00:00,265.2,268.78,264.95,268.63,6395.0,265.0033,268.5806,264.7535,268.4307,6395.0
2025-03-10 15:30:00,268.67,269.92,267.51,267.65,31155.0,268.4707,269.7198,267.3116,267.4515,31155.0
2025-03-11 09:30:00,267.0,270.92,266.25,270.92,10899.0,266.802,270.719,266.0525,270.719,10899.0
2025-03-11 10:00:00,270.09,272.15,266.79,268.19,5227.0,269.8897,271.9481,266.5921,267.9911,5227.0
2025-03-11 10:30:00,268.25,268.67,267.53,268.13,2658.0,268.051,268.4707,267.3316,267.9311,2658.0
2025-03-11 11:00:00,267.34,269.98,267.34,269.69,6014.0,267.1417,269.7797,267.1417,269.49,6014.0
2025-03-11 11:30:00,271.17,271.17,269.15,269.15,1977.0,270.9689,270.9689,268.9504,268.9504,1977.0
2025-03-11 12:00:00,268.52,268.52,267.92,268.16,600.0,268.3208,268.3208,267.7213,267.9611,600.0
2025-03-11 12:30:00,268.34,268.34,266.86,266.97,2064.0,268.141,268.141,266.6621,266.772,2064.0
2025-03-11 13:00:00,267.38,267.89,266.02,266.12,5169.0,267.1817,267.6913,265.8227,265.9226,5169.0
2025-03-11 13:30:00,266.12,267.45,266.04,266.51,12196.0,265.9226,267.2516,265.8427,266.3123,12196.0
2025-03-11 14:00:00,266.51,269.34,266.51,269.32,4001.0,266.3123,269.1402,266.3123,269.1202,4001.0
2025-03-11 14:30:00,269.02,271.11,268.09,270.52,6453.0,268.8205,270.9089,267.8911,270.3193,6453.0
2025-03-11 15:00:00,269.83,270.77,268.17,269.16,9472.0,269.6299,270.5692,267.9711,268.9604,9472.0
2025-03-11 15:30:00,269.18,269.93,267.33,267.76,23465.0,268.9803,269.7298,267.1317,267.5614,23465.0
2025-03-12 09:30:00,270.83,272.98,267.39,268.53,11734.0,270.6291,272.7775,267.1917,268.3308,11734.0
2025-03-12 10:00:00,268.54,268.94,266.08,266.82,13013.0,268.3408,268.7405,265.8826,266.6221,13013.0
2025-03-12 10:30:00,266.77,266.86,263.7,264.09,8682.0,266.5721,266.6621,263.5044,263.8941,8682.0
2025-03-12 11:00:00,263.8,265.72,262.32,265.61,5879.0,263.6043,265.5229,262.1254,265.413,5879.0
2025-03-12 11:30:00,265.52,266.68,265.01,265.01,9688.0,265.3231,266.4822,264.8134,264.8134,9688.0
2025-03-12 12:00:00,265.25,266.81,264.72,266.33,3794.0,265.0533,266.6121,264.5236,266.1325,3794.0
2025-03-12 12:30:00,266.13,266.74,264.65,264.99,3150.0,265.9326,266.5421,264.4537,264.7934,3150.0
2025-03-12 13:00:00,264.99,266.15,264.91,265.36,8399.0,264.7934,265.9526,264.7135,265.1632,8399.0
2025-03-12 13:30:00,266.01,266.84,264.64,264.64,8139.0,265.8127,266.6421,264.4437,264.4437,8139.0
2025-03-12 14:00:00,264.24,266.66,264.19,266.66,5318.0,264.044,266.4622,263.994,266.4622,5318.0
2025-03-12 14:30:00,266.66,267.73,265.78,266.31,6298.0,266.4622,267.5314,265.5829,266.1125,6298.0
2025-03-12 15:00:00,266.44,267.06,265.98,266.28,7612.0,266.2424,266.8619,265.7827,266.0825,7612.0
2025-03-12 15:30:00,266.25,266.8,263.61,263.94,30962.0,266.0525,266.6021,263.4145,263.7442,30962.0
2025-03-13 09:30:00,265.66,268.43,260.93,261.57,8546.0,265.4629,268.2309,260.7365,261.376,8546.0
2025-03-13 10:00:00,260.85,262.85,260.64,262.02,26209.0,260.6565,262.655,260.4467,261.8256,26209.0
2025-03-13 10:30:00,261.8,262.03,259.24,260.01,7393.0,261.6058,261.8356,259.0477,259.8171,7393.0
2025-03-13 11:00:00,260.01,260.22,259.36,259.63,3746.0,259.8171,260.027,259.1676,259.4374,3746.0
2025-03-13 11:30:00,259.53,259.78,257.77,258.24,6004.0,259.3375,259.5873,257.5788,258.0485,6004.0
2025-03-13 12:00:00,258.26,259.71,258.26,259.08,7353.0,258.0684,259.5174,258.0684,258.8878,7353.0
2025-03-13 12:30:00,259.04,260.63,259.01,259.92,11805.0,258.8479,260.4367,258.8179,259.7272,11805.0
2025-03-13 13:00:00,260.66,260.76,259.1,259.6,9590.0,260.4667,260.5666,258.9078,259.4074,9590.0
2025-03-13 13:30:00,259.62,259.62,258.44,259.15,8118.0,259.4274,259.4274,258.2483,258.9578,8118.0
2025-03-13 14:00:00,259.13,260.94,259.12,260.54,5400.0,258.9378,260.7464,258.9278,260.3467,5400.0
2025-03-13 14:30:00,260.36,260.91,259.99,260.19,12610.0,260.1669,260.7165,259.7972,259.997,12610.0
2025-03-13 15:00:00,260.19,260.23,257.29,257.29,19248.0,259.997,260.037,257.0992,257.0992,19248.0
2025-03-13 15:30:00,257.56,258.5,256.12,257.8,99780.0,257.369,258.3083,255.93,257.6088,99780.0
2025-03-14 09:30:00,261.84,263.93,259.26,260.9,13893.0,261.6458,263.7342,259.0677,260.7065,13893.0
2025-03-14 10:00:00,259.83,261.79,259.83,260.38,10055.0,259.6373,261.5958,259.6373,260.1869,10055.0
2025-03-14 10:30:00,260.25,263.0,260.08,262.99,9295.0,260.057,262.8049,259.8871,262.7949,9295.0
2025-03-14 11:00:00,263.32,263.62,263.08,263.49,4000.0,263.1247,263.4245,262.8849,263.2946,4000.0
2025-03-14 11:30:00,263.49,263.69,262.16,262.68,7919.0,263.2946,263.4944,261.9655,262.4852,7919.0
2025-03-14 12:00:00,262.74,263.07,261.95,262.38,3250.0,262.5451,262.8749,261.7557,262.1854,3250.0
2025-03-14 12:30:00,262.04,263.58,262.04,263.31,6064.0,261.8456,263.3845,261.8456,263.1147,6064.0
2025-03-14 13:00:00,263.31,263.56,262.42,262.66,6375.0,263.1147,263.3645,262.2254,262.4652,6375.0
2025-03-14 13:30:00,262.61,262.8,262.09,262.4,3476.0,262.4152,262.6051,261.8956,262.2054,3476.0
2025-03-14 14:00:00,262.4,262.85,261.9,262.77,4273.0,262.2054,262.655,261.7057,262.5751,4273.0
2025-03-14 14:30:00,262.96,263.1,262.48,262.52,4019.0,262.765,262.9048,262.2853,262.3253,4019.0
2025-03-14 15:00:00,262.53,263.21,262.41,262.74,9135.0,262.3353,263.0148,262.2154,262.5451,9135.0
2025-03-14 15:30:00,262.61,263.12,262.12,262.72,38171.0,262.4152,262.9248,261.9256,262.5251,38171.0
2025-03-17 09:30:00,262.51,265.97,261.61,265.41,2612.0,262.3153,265.7727,261.416,265.2131,2612.0
2025-03-17 10:00:00,265.01,266.51,264.85,265.86,7372.0,264.8134,266.3123,264.6535,265.6628,7372.0
2025-03-17 10:30:00,265.86,266.5,265.14,265.54,3668.0,265.6628,266.3023,264.9433,265.343,3668.0
2025-03-17 11:00:00,265.69,268.32,265.69,267.51,6069.0,265.4929,268.121,265.4929,267.3116,6069.0
2025-03-17 11:30:00,267.37,267.37,265.77,265.77,2006.0,267.1717,267.1717,265.5729,265.5729,2006.0
2025-03-17 12:00:00,265.51,266.16,265.5,265.6,1402.0,265.3131,265.9626,265.3031,265.403,1402.0
2025-03-17 12:30:00,265.56,265.87,264.75,265.71,4905.0,265.363,265.6728,264.5536,265.5129,4905.0
2025-03-17 13:00:00,265.54,266.65,265.53,266.37,5305.0,265.343,266.4522,265.333,266.1724,5305.0
2025-03-17 13:30:00,266.06,268.09,266.06,268.07,7350.0,265.8627,267.8911,265.8627,267.8712,7350.0
2025-03-17 14:00:00,268.09,269.11,268.06,268.93,6263.0,267.8911,268.9104,267.8612,268.7305,6263.0
2025-03-17 14:30:00,269.11,270.15,269.0,269.17,5327.0,268.9104,269.9496,268.8005,268.9703,5327.0
2025-03-17 15:00:00,269.17,269.49,267.44,267.74,11104.0,268.9703,269.2901,267.2416,267.5414,11104.0
2025-03-17 15:30:00,268.14,268.14,266.85,267.25,32272.0,267.9411,267.9411,266.6521,267.0518,32272.0
2025-03-18 09:30:00,265.7,266.42,261.81,265.42,4381.0,265.5029,266.2224,261.6158,265.2231,4381.0
2025-03-18 10:00:00,265.69,266.19,264.83,265.45,4943.0,265.4929,265.9926,264.6336,265.2531,4943.0
2025-03-18 10:30:00,265.94,267.76,264.91,265.38,5501.0,265.7427,267.5614,264.7135,265.1832,5501.0
2025-03-18 11:00:00,265.37,265.37,263.29,263.71,4745.0,265.1732,265.1732,263.0947,263.5144,4745.0
2025-03-18 11:30:00,263.71,265.54,263.71,264.82,6592.0,263.5144,265.343,263.5144,264.6236,6592.0
2025-03-18 12:00:00,264.88,265.84,264.71,265.84,2398.0,264.6835,265.6428,264.5137,265.6428,2398.0
2025-03-18 12:30:00,265.8,266.32,264.26,264.72,3927.0,265.6028,266.1225,264.064,264.5236,3927.0
2025-03-18 13:00:00,265.02,265.76,264.44,265.76,4422.0,264.8234,265.5629,264.2439,265.5629,4422.0
2025-03-18 13:30:00,265.5,266.77,265.5,265.82,12128.0,265.3031,266.5721,265.3031,265.6228,12128.0
2025-03-18 14:00:00,265.94,266.01,264.89,264.89,6246.0,265.7427,265.8127,264.6935,264.6935,6246.0
2025-03-18 14:30:00,265.12,266.21,265.12,266.12,4849.0,264.9233,266.0125,264.9233,265.9226,4849.0
2025-03-18 15:00:00,265.36,265.89,264.69,265.3,4566.0,265.1632,265.6928,264.4937,265.1032,4566.0
2025-03-18 15:30:00,265.28,265.68,264.17,264.17,29479.0,265.0832,265.4829,263.9741,263.9741,29479.0
2025-03-19 09:30:00,265.21,266.76,264.89,266.71,2084.0,265.0133,266.5621,264.6935,266.5122,2084.0
2025-03-19 10:00:00,266.1,268.98,265.94,268.98,3839.0,265.9026,268.7805,265.7427,268.7805,3839.0
2025-03-19 10:30:00,268.63,269.51,268.21,268.36,14786.0,268.4307,269.3101,268.0111,268.1609,14786.0
2025-03-19 11:00:00,268.56,269.49,268.55,268.75,3477.0,268.3608,269.2901,268.3508,268.5507,3477.0
2025-03-19 11:30:00,268.44,268.74,268.22,268.22,2093.0,268.2409,268.5407,268.021,268.021,2093.0
2025-03-19 12:00:00,268.31,268.34,267.56,267.56,2131.0,268.111,268.141,267.3615,267.3615,2131.0
2025-03-19 12:30:00,267.6,268.14,267.3,267.3,2565.0,267.4015,267.9411,267.1017,267.1017,2565.0
2025-03-19 13:00:00,267.0,267.22,266.13,266.53,2103.0,266.802,267.0218,265.9326,266.3323,2103.0
2025-03-19 13:30:00,266.49,266.5,265.31,265.31,5474.0,266.2923,266.3023,265.1132,265.1132,5474.0
2025-03-19 14:00:00,264.81,266.73,264.12,266.16,16167.0,264.6136,266.5322,263.9241,265.9626,16167.0
2025-03-19 14:30:00,266.23,268.35,266.12,267.81,21275.0,266.0325,268.151,265.9226,267.6114,21275.0
2025-03-19 15:00:00,267.81,269.26,266.12,266.19,32080.0,267.6114,269.0603,265.9226,265.9926,32080.0
2025-03-19 15:30:00,266.25,267.58,265.89,266.73,35422.0,266.0525,267.3815,265.6928,266.5322,35422.0
2025-03-20 09:30:00,264.25,266.52,264.25,266.51,4670.0,264.054,266.3223,264.054,266.3123,4670.0
2025-03-20 10:00:00,266.51,267.17,265.71,266.62,24565.0,266.3123,266.9718,265.5129,266.4222,24565.0
2025-03-20 10:30:00,266.43,268.13,266.0,268.13,11018.0,266.2324,267.9311,265.8027,267.9311,11018.0
2025-03-20 11:00:00,267.96,269.15,267.96,269.15,1498.0,267.7612,268.9504,267.7612,268.9504,1498.0
2025-03-20 11:30:00,269.15,270.07,268.5,268.5,7668.0,268.9504,269.8697,268.3008,268.3008,7668.0
2025-03-20 12:00:00,268.56,268.88,267.09,267.12,2791.0,268.3608,268.6806,266.8919,266.9219,2791.0
2025-03-20 12:30:00,267.28,267.56,266.93,267.0,2692.0,267.0817,267.3615,266.732,266.802,2692.0
2025-03-20 13:00:00,267.26,268.0,266.55,266.62,2583.0,267.0618,267.8012,266.3523,266.4222,2583.0
2025-03-20 13:30:00,266.69,268.05,266.64,267.29,5153.0,266.4922,267.8512,266.4422,267.0917,5153.0
2025-03-20 14:00:00,267.1,267.54,266.43,266.43,2855.0,266.9019,267.3416,266.2324,266.2324,2855.0
2025-03-20 14:30:00,266.38,268.36,266.37,267.62,7690.0,266.1824,268.1609,266.1724,267.4215,7690.0
2025-03-20 15:00:00,267.84,268.28,267.08,267.08,4639.0,267.6413,268.081,266.8819,266.8819,4639.0
2025-03-20 15:30:00,267.48,268.71,267.12,267.29,15069.0,267.2816,268.5107,266.9219,267.0917,15069.0
2025-03-21 09:30:00,264.98,264.98,261.92,263.1,21885.0,264.7835,264.7835,261.7257,262.9048,21885.0
2025-03-21 10:00:00,262.53,262.72,261.64,261.64,3191.0,262.3353,262.5251,261.4459,261.4459,3191.0
2025-03-21 10:30:00,262.11,263.01,261.7,262.83,22103.0,261.9156,262.8149,261.5059,262.635,22103.0
2025-03-21 11:00:00,263.18,263.48,262.78,262.78,2130.0,262.9848,263.2846,262.5851,262.5851,2130.0
2025-03-21 11:30:00,262.77,263.09,260.92,260.92,4554.0,262.5751,262.8949,260.7265,260.7265,4554.0
2025-03-21 12:00:00,260.77,262.81,260.55,262.81,4757.0,260.5766,262.6151,260.3567,262.6151,4757.0
2025-03-21 12:30:00,262.34,264.17,262.14,264.09,6230.0,262.1454,263.9741,261.9456,263.8941,6230.0
2025-03-21 13:00:00,264.13,264.98,263.96,264.19,3043.0,263.9341,264.7835,263.7642,263.994,3043.0
2025-03-21 13:30:00,263.75,265.09,263.75,264.46,2163.0,263.5544,264.8934,263.5544,264.2638,2163.0
2025-03-21 14:00:00,264.31,264.58,263.59,263.59,3243.0,264.1139,264.3837,263.3945,263.3945,3243.0
2025-03-21 14:30:00,264.12,264.7,263.86,264.32,3050.0,263.9241,264.5037,263.6643,264.1239,3050.0
2025-03-21 15:00:00,264.32,264.34,263.25,264.1,5002.0,264.1239,264.1439,263.0547,263.9041,5002.0
2025-03-21 15:30:00,264.09,264.66,262.56,263.86,24113.0,263.8941,264.4637,262.3652,263.6643,24113.0
2025-03-24 09:30:00,267.12,274.23,267.12,271.81,6397.0,266.9219,274.0266,266.9219,271.6084,6397.0
2025-03-24 10:00:00,271.86,272.53,270.96,271.8,24654.0,271.6583,272.3279,270.759,271.5984,24654.0
2025-03-24 10:30:00,271.8,272.41,271.04,271.28,41408.0,271.5984,272.2079,270.839,271.0788,41408.0
2025-03-24 11:00:00,271.01,271.99,271.0,271.03,11014.0,270.809,271.7883,270.799,270.829,11014.0
2025-03-24 11:30:00,270.92,271.33,270.79,271.32,1525.0,270.719,271.1287,270.5891,271.1188,1525.0
2025-03-24 12:00:00,271.13,271.43,270.82,270.82,5652.0,270.9289,271.2287,270.6191,270.6191,5652.0
2025-03-24 12:30:00,270.8,270.8,269.95,270.28,4034.0,270.5991,270.5991,269.7498,270.0795,4034.0
2025-03-24 13:00:00,270.4,270.43,269.93,270.26,1750.0,270.1994,270.2294,269.7298,270.0595,1750.0
2025-03-24 13:30:00,270.26,271.0,270.26,270.93,3002.0,270.0595,270.799,270.0595,270.729,3002.0
2025-03-24 14:00:00,270.93,270.93,269.9,270.13,5216.0,270.729,270.729,269.6998,269.9296,5216.0
2025-03-24 14:30:00,270.13,272.34,270.13,271.88,8411.0,269.9296,272.138,269.9296,271.6783,8411.0
2025-03-24 15:00:00,271.73,273.31,271.52,272.67,4885.0,271.5284,273.1073,271.3186,272.4677,4885.0
2025-03-24 15:30:00,272.74,276.17,272.6,275.37,36683.0,272.5377,275.9652,272.3978,275.1657,36683.0
2025-03-25 09:30:00,276.27,277.89,274.96,276.32,8487.0,276.0651,277.6839,274.7561,276.115,8487.0
2025-03-25 10:00:00,276.9,279.72,275.18,277.17,46533.0,276.6946,279.5125,274.9759,276.9644,46533.0
2025-03-25 10:30:00,277.51,278.0,276.83,277.18,4919.0,277.3042,277.7938,276.6247,276.9744,4919.0
2025-03-25 11:00:00,277.44,278.58,277.03,278.58,1550.0,277.2342,278.3734,276.8245,278.3734,1550.0
2025-03-25 11:30:00,278.12,278.59,274.97,274.98,5117.0,277.9137,278.3834,274.766,274.776,5117.0
2025-03-25 12:00:00,275.01,275.6,274.59,275.2,4994.0,274.806,275.3956,274.3863,274.9959,4994.0
2025-03-25 12:30:00,275.23,276.62,274.66,276.56,4359.0,275.0259,276.4148,274.4563,276.3549,4359.0
2025-03-25 13:00:00,276.26,276.94,274.73,275.03,6897.0,276.0551,276.7346,274.5262,274.826,6897.0
2025-03-25 13:30:00,275.1,275.61,274.68,274.72,5081.0,274.8959,275.4056,274.4763,274.5162,5081.0
2025-03-25 14:00:00,274.72,274.75,274.09,274.12,5970.0,274.5162,274.5462,273.8867,273.9167,5970.0
2025-03-25 14:30:00,274.42,274.42,273.7,274.18,6984.0,274.2165,274.2165,273.497,273.9766,6984.0
2025-03-25 15:00:00,274.43,274.91,273.6,273.81,13978.0,274.2264,274.7061,273.3971,273.6069,13978.0
2025-03-25 15:30:00,273.81,276.33,271.86,275.62,61161.0,273.6069,276.125,271.6583,275.4156,61161.0
2025-03-26 09:30:00,274.5,276.5,273.9,274.75,7154.0,274.2964,276.2949,273.6968,274.5462,7154.0
2025-03-26 10:00:00,274.75,276.08,274.75,275.63,7381.0,274.5462,275.8752,274.5462,275.4256,7381.0
2025-03-26 10:30:00,275.62,277.21,275.61,276.1,6532.0,275.4156,277.0044,275.4056,275.8952,6532.0
2025-03-26 11:00:00,276.16,276.9,275.08,275.08,3449.0,275.9552,276.6946,274.876,274.876,3449.0
2025-03-26 11:30:00,275.19,275.71,274.01,274.06,7895.0,274.9859,275.5055,273.8068,273.8567,7895.0
2025-03-26 12:00:00,273.97,274.62,273.79,274.19,2703.0,273.7668,274.4163,273.5869,273.9866,2703.0
2025-03-26 12:30:00,274.69,275.38,273.59,273.78,8700.0,274.4863,275.1757,273.3871,273.5769,8700.0
2025-03-26 13:00:00,273.65,273.65,271.91,271.92,6130.0,273.447,273.447,271.7083,271.7183,6130.0
2025-03-26 13:30:00,271.86,272.52,270.89,271.68,7279.0,271.6583,272.3179,270.6891,271.4785,7279.0
2025-03-26 14:00:00,271.61,273.06,271.11,272.91,5891.0,271.4085,272.8575,270.9089,272.7076,5891.0
2025-03-26 14:30:00,272.86,273.33,271.31,271.38,5860.0,272.6576,273.1273,271.1088,271.1787,5860.0
2025-03-26 15:00:00,271.67,272.07,271.17,271.3,12252.0,271.4685,271.8682,270.9689,271.0988,12252.0
2025-03-26 15:30:00,271.57,272.91,270.67,271.29,66436.0,271.3686,272.7076,270.4692,271.0888,66436.0
2025-03-27 09:30:00,270.01,272.54,267.27,269.2,14013.0,269.8097,272.3378,267.0718,269.0003,14013.0
2025-03-27 10:00:00,270.28,272.41,268.88,271.17,3795.0,270.0795,272.2079,268.6806,270.9689,3795.0
2025-03-27 10:30:00,271.75,272.39,269.72,271.07,3900.0,271.5484,272.188,269.5199,270.8689,3900.0
2025-03-27 11:00:00,271.27,271.56,269.64,269.65,6558.0,271.0688,271.3586,269.44,269.45,6558.0
2025-03-27 11:30:00,269.62,269.62,267.54,267.85,1632.0,269.42,269.42,267.3416,267.6513,1632.0
2025-03-27 12:00:00,267.54,269.49,267.5,269.38,2078.0,267.3416,269.2901,267.3016,269.1802,2078.0
2025-03-27 12:30:00,269.38,269.41,266.96,266.97,3699.0,269.1802,269.2102,266.762,266.772,3699.0
2025-03-27 13:00:00,266.97,268.4,266.9,267.5,6028.0,266.772,268.2009,266.702,267.3016,6028.0
2025-03-27 13:30:00,267.14,267.79,267.1,267.21,2750.0,266.9419,267.5914,266.9019,267.0118,2750.0
2025-03-27 14:00:00,267.67,268.26,267.37,267.7,5243.0,267.4715,268.061,267.1717,267.5014,5243.0
2025-03-27 14:30:00,267.68,268.85,267.16,268.16,4461.0,267.4815,268.6506,266.9618,267.9611,4461.0
2025-03-27 15:00:00,268.28,269.43,268.28,269.36,4939.0,268.081,269.2302,268.081,269.1602,4939.0
2025-03-27 15:30:00,269.18,269.18,267.7,267.96,27089.0,268.9803,268.9803,267.5014,267.7612,27089.0
2025-03-28 09:30:00,264.46,268.51,264.46,264.64,16929.0,264.2638,268.3108,264.2638,264.4437,16929.0
2025-03-28 10:00:00,264.64,265.43,263.45,263.79,13679.0,264.4437,265.2331,263.2546,263.5943,13679.0
2025-03-28 10:30:00,263.41,264.1,263.36,263.94,18940.0,263.2146,263.9041,263.1647,263.7442,18940.0
2025-03-28 11:00:00,263.9,264.0,262.35,262.35,29922.0,263.7043,263.8042,262.1554,262.1554,29922.0
2025-03-28 11:30:00,262.24,263.18,261.87,261.87,2478.0,262.0455,262.9848,261.6758,261.6758,2478.0
2025-03-28 12:00:00,261.94,262.71,261.94,262.44,2091.0,261.7457,262.5151,261.7457,262.2453,2091.0
2025-03-28 12:30:00,262.6,262.96,262.33,262.96,2456.0,262.4052,262.765,262.1354,262.765,2456.0
2025-03-28 13:00:00,262.5,262.5,260.67,260.76,3343.0,262.3053,262.3053,260.4766,260.5666,3343.0
2025-03-28 13:30:00,260.75,261.16,260.31,261.16,5411.0,260.5566,260.9663,260.1169,260.9663,5411.0
2025-03-28 14:00:00,261.56,262.05,261.16,261.16,1641.0,261.366,261.8556,260.9663,260.9663,1641.0
2025-03-28 14:30:00,261.05,261.05,260.16,260.77,4730.0,260.8564,260.8564,259.967,260.5766,4730.0
2025-03-28 15:00:00,260.8,261.84,260.79,260.82,6223.0,260.6066,261.6458,260.5966,260.6265,6223.0
2025-03-28 15:30:00,260.99,262.66,260.33,262.11,51013.0,260.7964,262.4652,260.1369,261.9156,51013.0
2025-03-31 09:30:00,258.35,259.99,255.9,258.13,6223.0,258.1584,259.7972,255.7102,257.9385,6223.0
2025-03-31 10:00:00,258.12,260.41,258.11,259.15,26951.0,257.9285,260.2168,257.9185,258.9578,26951.0
2025-03-31 10:30:00,259.35,260.37,259.14,259.63,4530.0,259.1576,260.1769,258.9478,259.4374,4530.0
2025-03-31 11:00:00,259.76,260.77,259.76,260.76,3556.0,259.5673,260.5766,259.5673,260.5666,3556.0
2025-03-31 11:30:00,260.43,262.21,260.42,261.9,9359.0,260.2368,262.0155,260.2268,261.7057,9359.0
2025-03-31 12:00:00,262.19,262.19,260.75,262.03,15688.0,261.9955,261.9955,260.5566,261.8356,15688.0
2025-03-31 12:30:00,261.64,262.08,260.79,260.8,3821.0,261.4459,261.8856,260.5966,260.6066,3821.0
2025-03-31 13:00:00,261.2,262.42,260.8,260.96,4545.0,261.0063,262.2254,260.6066,260.7664,4545.0
2025-03-31 13:30:00,260.96,261.96,260.91,261.0,4111.0,260.7664,261.7657,260.7165,260.8064,4111.0
2025-03-31 14:00:00,261.0,263.64,261.0,262.84,8779.0,260.8064,263.4444,260.8064,262.645,8779.0
2025-03-31 14:30:00,262.99,264.14,262.86,263.64,10375.0,262.7949,263.9441,262.665,263.4444,10375.0
2025-03-31 15:00:00,263.6,264.71,262.76,263.2,8954.0,263.4045,264.5137,262.5651,263.0048,8954.0
2025-03-31 15:30:00,263.31,266.2,263.26,263.65,74208.0,263.1147,266.0025,263.0647,263.4544,74208.0
2025-04-01 09:30:00,263.33,265.6,262.26,263.16,4939.0,263.1347,265.403,262.0655,262.9648,4939.0
2025-04-01 10:00:00,263.16,263.16,260.62,260.76,6496.0,262.9648,262.9648,260.4267,260.5666,6496.0
2025-04-01 10:30:00,260.74,262.5,260.74,262.5,3972.0,260.5466,262.3053,260.5466,262.3053,3972.0
2025-04-01 11:00:00,262.4,264.6,261.85,263.66,6486.0,262.2054,264.4037,261.6558,263.4644,6486.0
2025-04-01 11:30:00,263.66,263.9,262.77,263.49,5693.0,263.4644,263.7043,262.5751,263.2946,5693.0
2025-04-01 12:00:00,263.49,264.28,262.86,262.86,5896.0,263.2946,264.084,262.665,262.665,5896.0
2025-04-01 12:30:00,262.9,263.62,261.4,263.47,8949.0,262.705,263.4245,261.2061,263.2746,8949.0
2025-04-01 13:00:00,263.4,263.93,262.9,263.22,4719.0,263.2046,263.7342,262.705,263.0248,4719.0
2025-04-01 13:30:00,263.4,264.43,263.4,263.86,5895.0,263.2046,264.2339,263.2046,263.6643,5895.0
2025-04-01 14:00:00,263.87,263.87,261.65,261.85,4144.0,263.6743,263.6743,261.4559,261.6558,4144.0
2025-04-01 14:30:00,261.97,263.11,261.7,262.81,5828.0,261.7757,262.9148,261.5059,262.6151,5828.0
2025-04-01 15:00:00,263.11,264.72,263.08,264.18,9507.0,262.9148,264.5236,262.8849,263.984,9507.0
2025-04-01 15:30:00,263.65,264.82,263.42,263.68,55885.0,263.4544,264.6236,263.2246,263.4844,55885.0
2025-04-02 09:30:00,260.02,265.18,258.51,264.49,11264.0,259.8271,264.9833,258.3183,264.2938,11264.0
2025-04-02 10:00:00,264.05,264.77,262.96,264.77,10697.0,263.8541,264.5736,262.765,264.5736,10697.0
2025-04-02 10:30:00,264.57,265.51,263.92,265.51,4311.0,264.3738,265.3131,263.7242,265.3131,4311.0
2025-04-02 11:00:00,265.18,265.73,264.57,265.73,12892.0,264.9833,265.5329,264.3738,265.5329,12892.0
2025-04-02 11:30:00,265.53,266.84,265.28,265.74,7444.0,265.333,266.6421,265.0832,265.5429,7444.0
2025-04-02 12:00:00,265.88,268.52,265.88,267.21,7415.0,265.6828,268.3208,265.6828,267.0118,7415.0
2025-04-02 12:30:00,267.51,267.97,266.8,267.87,4213.0,267.3116,267.7712,266.6021,267.6713,4213.0
2025-04-02 13:00:00,268.18,269.03,268.0,268.48,3652.0,267.9811,268.8304,267.8012,268.2809,3652.0
2025-04-02 13:30:00,268.33,268.33,266.07,266.46,7224.0,268.131,268.131,265.8726,266.2624,7224.0
2025-04-02 14:00:00,266.45,266.6,264.72,264.72,8449.0,266.2524,266.4023,264.5236,264.5236,8449.0
2025-04-02 14:30:00,264.62,266.54,264.51,265.22,7181.0,264.4237,266.3423,264.3138,265.0233,7181.0
2025-04-02 15:00:00,265.26,266.17,264.77,266.16,10341.0,265.0632,265.9726,264.5736,265.9626,10341.0
2025-04-02 15:30:00,266.12,267.39,266.12,266.41,48676.0,265.9226,267.1917,265.9226,266.2124,48676.0
2025-04-03 09:30:00,251.21,258.37,249.94,254.51,100113.0,251.0237,258.1784,249.7546,254.3212,100113.0
2025-04-03 10:00:00,254.51,254.51,244.15,245.36,44104.0,254.3212,254.3212,243.9689,245.178,44104.0
2025-04-03 10:30:00,245.42,247.0,244.94,246.76,37281.0,245.238,246.8168,244.7583,246.577,37281.0
2025-04-03 11:00:00,246.48,258.47,246.42,256.0,38470.0,246.2972,258.2783,246.2372,255.8101,38470.0
2025-04-03 11:30:00,255.98,257.95,255.1,255.7,54616.0,255.7901,257.7587,254.9108,255.5103,54616.0
2025-04-03 12:00:00,255.7,260.39,255.69,260.08,48682.0,255.5103,260.1969,255.5003,259.8871,48682.0
2025-04-03 12:30:00,260.08,262.86,258.11,258.45,31595.0,259.8871,262.665,257.9185,258.2583,31595.0
2025-04-03 13:00:00,258.81,260.71,258.17,258.98,23560.0,258.618,260.5166,257.9785,258.7879,23560.0
2025-04-03 13:30:00,258.98,262.14,258.21,261.2,48869.0,258.7879,261.9456,258.0185,261.0063,48869.0
2025-04-03 14:00:00,260.94,261.05,256.78,257.22,41122.0,260.7464,260.8564,256.5895,257.0292,41122.0
2025-04-03 14:30:00,257.57,259.86,256.3,258.77,30608.0,257.3789,259.6673,256.1099,258.5781,30608.0
2025-04-03 15:00:00,259.2,260.65,256.12,256.83,61329.0,259.0077,260.4567,255.93,256.6395,61329.0
2025-04-03 15:30:00,256.91,259.75,256.45,257.15,135693.0,256.7194,259.5573,256.2598,256.9593,135693.0
2025-04-04 09:30:00,242.97,252.74,229.75,234.61,48636.0,242.7898,252.5525,229.5796,234.436,48636.0
2025-04-04 10:00:00,234.97,234.97,226.98,228.73,39154.0,234.7957,234.7957,226.8116,228.5603,39154.0
2025-04-04 10:30:00,228.78,230.64,223.98,230.06,34994.0,228.6103,230.4689,223.8139,229.8894,34994.0
2025-04-04 11:00:00,230.62,237.83,230.4,233.78,28319.0,230.4489,237.6536,230.2291,233.6066,28319.0
2025-04-04 11:30:00,233.78,234.7,229.94,230.06,23984.0,233.6066,234.5259,229.7694,229.8894,23984.0
2025-04-04 12:00:00,230.74,232.4,228.75,229.5,32166.0,230.5689,232.2276,228.5803,229.3298,32166.0
2025-04-04 12:30:00,229.67,232.08,228.94,230.16,55787.0,229.4996,231.9079,228.7702,229.9893,55787.0
2025-04-04 13:00:00,230.17,231.1,227.06,230.43,46278.0,229.9993,230.9286,226.8916,230.2591,46278.0
2025-04-04 13:30:00,229.99,234.76,229.8,232.73,33393.0,229.8194,234.5859,229.6295,232.5574,33393.0
2025-04-04 14:00:00,233.37,235.08,229.01,230.51,30121.0,233.1969,234.9056,228.8401,230.339,30121.0
2025-04-04 14:30:00,230.56,231.29,227.75,228.75,49027.0,230.389,231.1184,227.5811,228.5803,49027.0
2025-04-04 15:00:00,229.05,234.34,228.75,232.74,66153.0,228.8801,234.1662,228.5803,232.5674,66153.0
2025-04-04 15:30:00,232.79,234.84,231.62,233.93,290172.0,232.6173,234.6658,231.4482,233.7565,290172.0
2025-04-07 09:30:00,224.74,228.2,221.4,227.98,14350.0,224.5733,228.0307,221.2358,227.8109,14350.0
2025-04-07 10:00:00,227.64,240.75,225.01,229.74,29951.0,227.4711,240.5714,224.8431,229.5696,29951.0
2025-04-07 10:30:00,227.33,233.38,225.65,233.02,21864.0,227.1614,233.2069,225.4826,232.8472,21864.0
2025-04-07 11:00:00,232.78,234.74,222.14,222.5,14849.0,232.6073,234.5659,221.9752,222.335,14849.0
2025-04-07 11:30:00,222.75,229.22,222.69,225.61,22875.0,222.5848,229.05,222.5248,225.4427,22875.0
2025-04-07 12:00:00,225.45,226.15,221.64,223.84,27594.0,225.2828,225.9823,221.4756,223.674,27594.0
2025-04-07 12:30:00,225.37,225.51,221.15,221.59,10806.0,225.2028,225.3427,220.986,221.4256,10806.0
2025-04-07 13:00:00,221.94,226.36,221.94,226.36,13193.0,221.7754,226.1921,221.7754,226.1921,13193.0
2025-04-07 13:30:00,226.09,230.12,225.94,228.22,20325.0,225.9223,229.9493,225.7724,228.0507,20325.0
2025-04-07 14:00:00,228.4,228.64,225.95,227.21,15204.0,228.2306,228.4704,225.7824,227.0415,15204.0
2025-04-07 14:30:00,227.21,229.14,227.2,227.34,33741.0,227.0415,228.97,227.0315,227.1714,33741.0
2025-04-07 15:00:00,227.47,228.84,223.3,223.3,42901.0,227.3013,228.6703,223.1344,223.1344,42901.0
2025-04-07 15:30:00,223.52,228.82,223.38,227.42,73932.0,223.3542,228.6503,223.2143,227.2513,73932.0
2025-04-08 09:30:00,235.47,236.53,230.93,234.41,6287.0,235.2953,236.3546,230.7587,234.2361,6287.0
2025-04-08 10:00:00,233.84,237.77,233.23,237.77,8800.0,233.6666,237.5936,233.057,237.5936,8800.0
2025-04-08 10:30:00,237.23,237.58,233.38,233.38,4196.0,237.054,237.4038,233.2069,233.2069,4196.0
2025-04-08 11:00:00,233.67,235.0,231.92,232.54,9292.0,233.4967,234.8257,231.748,232.3675,9292.0
2025-04-08 11:30:00,234.17,235.35,233.37,234.58,7698.0,233.9963,235.1754,233.1969,234.406,7698.0
2025-04-08 12:00:00,234.61,234.61,229.64,230.41,6336.0,234.436,234.436,229.4697,230.2391,6336.0
2025-04-08 12:30:00,230.99,231.11,228.84,229.75,7434.0,230.8187,230.9386,228.6703,229.5796,7434.0
2025-04-08 13:00:00,228.37,229.92,225.66,225.82,9612.0,228.2006,229.7495,225.4926,225.6525,9612.0
2025-04-08 13:30:00,226.05,229.3,225.88,228.89,12054.0,225.8823,229.1299,225.7125,228.7202,12054.0
2025-04-08 14:00:00,228.76,229.45,226.5,226.5,7060.0,228.5903,229.2798,226.332,226.332,7060.0
2025-04-08 14:30:00,227.72,229.87,226.5,226.92,11148.0,227.5511,229.6995,226.332,226.7517,11148.0
2025-04-08 15:00:00,226.69,226.69,222.34,224.97,16369.0,226.5219,226.5219,222.1751,224.8031,16369.0
2025-04-08 15:30:00,224.97,225.03,219.47,223.51,73992.0,224.8031,224.8631,219.3072,223.3442,73992.0
2025-04-09 09:30:00,220.51,226.89,220.51,222.87,15891.0,220.3464,226.7217,220.3464,222.7047,15891.0
2025-04-09 10:00:00,224.11,224.15,221.31,221.91,13461.0,223.9438,223.9837,221.1458,221.7454,13461.0
2025-04-09 10:30:00,221.66,223.79,217.64,217.65,8341.0,221.4956,223.624,217.4786,217.4886,8341.0
2025-04-09 11:00:00,217.54,220.83,216.81,219.96,7803.0,217.3786,220.6662,216.6492,219.7968,7803.0
2025-04-09 11:30:00,218.69,219.74,217.43,217.76,8821.0,218.5278,219.577,217.2687,217.5985,8821.0
2025-04-09 12:00:00,217.76,220.9,217.75,220.9,10552.0,217.5985,220.7361,217.5885,220.7361,10552.0
2025-04-09 12:30:00,220.27,221.98,220.22,221.03,3856.0,220.1066,221.8153,220.0567,220.8661,3856.0
2025-04-09 13:00:00,222.16,238.29,218.7,234.45,17055.0,221.9952,238.1133,218.5378,234.2761,17055.0
2025-04-09 13:30:00,234.22,241.98,233.08,241.98,19393.0,234.0463,241.8005,232.9071,241.8005,19393.0
2025-04-09 14:00:00,243.68,248.66,242.5,246.89,18106.0,243.4993,248.4756,242.3201,246.7069,18106.0
2025-04-09 14:30:00,248.08,249.39,241.75,241.75,16465.0,247.896,249.205,241.5707,241.5707,16465.0
2025-04-09 15:00:00,241.34,247.19,239.59,245.93,19420.0,241.161,247.0066,239.4123,245.7476,19420.0
2025-04-09 15:30:00,245.46,247.74,243.5,246.02,57456.0,245.2779,247.5562,243.3194,245.8375,57456.0
2025-04-10 09:30:00,240.05,240.73,233.78,234.15,11930.0,239.8719,240.5514,233.6066,233.9763,11930.0
2025-04-10 10:00:00,234.14,235.74,232.36,234.68,14822.0,233.9663,235.5651,232.1876,234.5059,14822.0
2025-04-10 10:30:00,235.47,237.08,233.21,233.24,11112.0,235.2953,236.9041,233.037,233.067,11112.0
2025-04-10 11:00:00,232.99,235.53,231.53,231.56,7016.0,232.8172,235.3553,231.3583,231.3882,7016.0
2025-04-10 11:30:00,231.5,232.13,229.61,229.99,5634.0,231.3283,231.9578,229.4397,229.8194,5634.0
2025-04-10 12:00:00,231.19,231.75,224.73,227.08,7697.0,231.0185,231.5781,224.5633,226.9116,7697.0
2025-04-10 12:30:00,227.65,231.84,227.29,230.66,7481.0,227.4811,231.668,227.1214,230.4889,7481.0
2025-04-10 13:00:00,232.14,234.85,227.21,230.43,9864.0,231.9678,234.6758,227.0415,230.2591,9864.0
2025-04-10 13:30:00,230.82,235.56,230.6,234.73,11544.0,230.6488,235.3853,230.429,234.5559,11544.0
2025-04-10 14:00:00,235.11,236.46,231.59,236.43,6410.0,234.9356,236.2846,231.4182,236.2546,6410.0
2025-04-10 14:30:00,235.93,238.28,234.11,236.36,21092.0,235.755,238.1033,233.9364,236.1847,21092.0
2025-04-10 15:00:00,236.11,238.16,233.39,233.89,22051.0,235.9349,237.9833,233.2169,233.7165,22051.0
2025-04-10 15:30:00,233.58,236.28,230.52,234.18,53571.0,233.4067,236.1047,230.349,234.0063,53571.0
2025-04-11 09:30:00,232.26,236.34,230.23,233.88,9219.0,232.0877,236.1647,230.0592,233.7065,9219.0
2025-04-11 10:00:00,234.14,235.53,231.0,231.59,15146.0,233.9663,235.3553,230.8287,231.4182,15146.0
2025-04-11 10:30:00,231.0,235.63,230.77,231.53,5719.0,230.8287,235.4552,230.5988,231.3583,5719.0
2025-04-11 11:00:00,231.46,233.24,230.43,231.39,7790.0,231.2883,233.067,230.2591,231.2184,7790.0
2025-04-11 11:30:00,232.15,233.21,231.19,233.21,4725.0,231.9778,233.037,231.0185,233.037,4725.0
2025-04-11 12:00:00,233.21,236.18,233.03,235.7,17908.0,233.037,236.0048,232.8572,235.5252,17908.0
2025-04-11 12:30:00,236.0,239.43,235.63,239.31,9699.0,235.8249,239.2524,235.4552,239.1325,9699.0
2025-04-11 13:00:00,238.86,240.72,238.0,238.0,51887.0,238.6828,240.5414,237.8235,237.8235,51887.0
2025-04-11 13:30:00,238.45,243.96,238.0,241.29,22982.0,238.2731,243.779,237.8235,241.111,22982.0
2025-04-11 14:00:00,240.81,241.17,238.0,238.93,52184.0,240.6314,240.9911,237.8235,238.7528,52184.0
2025-04-11 14:30:00,238.88,238.96,237.17,237.17,7096.0,238.7028,238.7828,236.9941,236.9941,7096.0
2025-04-11 15:00:00,237.18,239.13,237.18,237.6,10448.0,237.0041,238.9526,237.0041,237.4238,10448.0
2025-04-11 15:30:00,237.6,240.68,237.07,239.71,61816.0,237.4238,240.5015,236.8942,239.5322,61816.0
2025-04-14 09:30:00,243.49,243.49,240.0,241.13,5030.0,243.3094,243.3094,239.822,240.9511,5030.0
2025-04-14 10:00:00,242.4,244.73,241.1,243.51,5937.0,242.2202,244.5485,240.9212,243.3294,5937.0
2025-04-14 10:30:00,244.41,245.49,244.4,244.47,4181.0,244.2287,245.3079,244.2187,244.2887,4181.0
2025-04-14 11:00:00,245.22,245.23,242.47,242.48,3286.0,245.0381,245.0481,242.2901,242.3001,3286.0
2025-04-14 11:30:00,241.97,241.97,239.78,239.79,3153.0,241.7905,241.7905,239.6021,239.6121,3153.0
2025-04-14 12:00:00,240.68,241.86,239.05,240.99,3666.0,240.5015,241.6806,238.8727,240.8112,3666.0
2025-04-14 12:30:00,242.25,242.48,241.4,241.41,2297.0,242.0703,242.3001,241.2209,241.2309,2297.0
2025-04-14 13:00:00,241.76,243.39,240.25,240.76,4766.0,241.5807,243.2095,240.0718,240.5814,4766.0
2025-04-14 13:30:00,240.66,241.29,240.17,240.81,7705.0,240.4815,241.111,239.9919,240.6314,7705.0
2025-04-14 14:00:00,241.18,242.07,240.52,242.06,2546.0,241.0011,241.8904,240.3416,241.8805,2546.0
2025-04-14 14:30:00,242.12,242.76,241.54,242.12,6764.0,241.9404,242.5799,241.3608,241.9404,6764.0
2025-04-14 15:00:00,241.76,242.4,240.51,240.74,11994.0,241.5807,242.2202,240.3316,240.5614,11994.0
2025-04-14 15:30:00,240.97,241.05,238.1,238.47,78693.0,240.7913,240.8712,237.9234,238.2931,78693.0
2025-04-15 09:30:00,239.14,243.38,239.14,241.32,3400.0,238.9626,243.1995,238.9626,241.141,3400.0
2025-04-15 10:00:00,241.01,242.19,238.14,239.65,5478.0,240.8312,242.0104,237.9634,239.4722,5478.0
2025-04-15 10:30:00,239.85,240.86,239.1,240.86,3068.0,239.6721,240.6813,238.9226,240.6813,3068.0
2025-04-15 11:00:00,240.47,240.51,238.55,238.62,4391.0,240.2916,240.3316,238.3731,238.443,4391.0
2025-04-15 11:30:00,238.74,240.08,238.74,239.59,2406.0,238.5629,239.9019,238.5629,239.4123,2406.0
2025-04-15 12:00:00,239.9,239.9,239.28,239.51,1925.0,239.7221,239.7221,239.1025,239.3323,1925.0
2025-04-15 12:30:00,239.73,239.73,237.65,237.89,3384.0,239.5522,239.5522,237.4737,237.7135,3384.0
2025-04-15 13:00:00,238.06,238.42,236.37,236.37,7510.0,237.8834,238.2432,236.1947,236.1947,7510.0
2025-04-15 13:30:00,236.16,237.76,235.49,237.36,9002.0,235.9848,237.5836,235.3153,237.1839,9002.0
2025-04-15 14:00:00,237.57,237.63,235.87,235.99,4485.0,237.3938,237.4537,235.695,235.815,4485.0
2025-04-15 14:30:00,235.99,237.81,235.4,237.48,12812.0,235.815,237.6336,235.2254,237.3039,12812.0
2025-04-15 15:00:00,237.35,238.12,236.93,236.93,8949.0,237.1739,237.9434,236.7543,236.7543,8949.0
2025-04-15 15:30:00,237.23,237.62,235.54,235.67,92057.0,237.054,237.4437,235.3653,235.4952,92057.0
2025-04-16 09:30:00,233.14,236.03,232.94,233.92,8039.0,232.9671,235.8549,232.7672,233.7465,8039.0
2025-04-16 10:00:00,233.93,234.86,233.25,233.79,7060.0,233.7565,234.6858,233.077,233.6166,7060.0
2025-04-16 10:30:00,233.5,234.78,233.5,234.57,4481.0,233.3268,234.6059,233.3268,234.396,4481.0
2025-04-16 11:00:00,234.38,235.22,233.71,234.83,10191.0,234.2062,235.0455,233.5366,234.6558,10191.0
2025-04-16 11:30:00,234.74,234.77,233.56,233.76,5706.0,234.5659,234.5959,233.3868,233.5866,5706.0
2025-04-16 12:00:00,233.82,233.82,233.0,233.4,6089.0,233.6466,233.6466,232.8272,233.2269,6089.0
2025-04-16 12:30:00,233.36,233.6,232.78,232.8,3835.0,233.1869,233.4267,232.6073,232.6273,3835.0
2025-04-16 13:00:00,232.72,233.55,232.13,232.58,14518.0,232.5474,233.3768,231.9578,232.4075,14518.0
2025-04-16 13:30:00,232.13,232.13,228.51,228.75,8164.0,231.9578,231.9578,228.3405,228.5803,8164.0
2025-04-16 14:00:00,228.95,229.61,228.26,229.33,9250.0,228.7802,229.4397,228.0907,229.1599,9250.0
2025-04-16 14:30:00,228.98,229.25,227.69,227.69,3559.0,228.8102,229.08,227.5211,227.5211,3559.0
2025-04-16 15:00:00,227.65,228.8,226.19,226.47,10552.0,227.4811,228.6303,226.0222,226.302,10552.0
2025-04-16 15:30:00,226.73,229.08,225.71,228.68,140886.0,226.5618,228.9101,225.5426,228.5104,140886.0
2025-04-17 09:30:00,231.29,233.94,230.37,230.38,36143.0,231.29,233.94,230.37,230.38,36143.0
2025-04-17 10:00:00,230.15,230.98,227.38,227.48,6055.0,230.15,230.98,227.38,227.48,6055.0
2025-04-17 10:30:00,227.32,229.16,227.32,228.92,2347.0,227.32,229.16,227.32,228.92,2347.0
2025-04-17 11:00:00,229.44,231.33,229.44,230.23,1913.0,229.44,231.33,229.44,230.23,1913.0
2025-04-17 11:30:00,230.76,231.11,230.09,230.09,1578.0,230.76,231.11,230.09,230.09,1578.0
2025-04-17 12:00:00,230.42,230.96,229.26,230.27,5653.0,230.42,230.96,229.26,230.27,5653.0
2025-04-17 12:30:00,230.38,231.27,230.29,231.27,3654.0,230.38,231.27,230.29,231.27,3654.0
2025-04-17 13:00:00,231.43,231.43,229.46,229.46,3180.0,231.43,231.43,229.46,229.46,3180.0
2025-04-17 13:30:00,229.28,231.06,229.28,231.06,6145.0,229.28,231.06,229.28,231.06,6145.0
2025-04-17 14:00:00,230.53,231.05,230.37,230.38,3030.0,230.53,231.05,230.37,230.38,3030.0
2025-04-17 14:30:00,230.88,231.59,230.31,230.31,4718.0,230.88,231.59,230.31,230.31,4718.0
2025-04-17 15:00:00,230.54,230.9,229.72,230.24,4850.0,230.54,230.9,229.72,230.24,4850.0
2025-04-17 15:30:00,230.77,231.13,228.76,229.03,44762.0,230.77,231.13,228.76,229.03,44762.0
2025-04-21 09:30:00,226.23,228.35,226.23,227.58,10859.0,226.23,228.35,226.23,227.58,10859.0
2025-04-21 10:00:00,227.58,230.49,227.21,229.98,27744.0,227.58,230.49,227.21,229.98,27744.0
2025-04-21 10:30:00,229.99,230.34,229.23,229.53,10625.0,229.99,230.34,229.23,229.53,10625.0
2025-04-21 11:00:00,229.53,229.77,228.19,229.06,11000.0,229.53,229.77,228.19,229.06,11000.0
2025-04-21 11:30:00,229.06,229.07,227.21,227.7,6583.0,229.06,229.07,227.21,227.7,6583.0
2025-04-21 12:00:00,227.73,229.32,227.73,228.83,7229.0,227.73,229.32,227.73,228.83,7229.0
2025-04-21 12:30:00,228.81,229.09,227.85,227.88,8107.0,228.81,229.09,227.85,227.88,8107.0
2025-04-21 13:00:00,227.81,227.81,226.77,227.26,5417.0,227.81,227.81,226.77,227.26,5417.0
2025-04-21 13:30:00,226.93,227.88,226.92,227.19,5145.0,226.93,227.88,226.92,227.19,5145.0
2025-04-21 14:00:00,227.18,227.51,226.79,227.51,8213.0,227.18,227.51,226.79,227.51,8213.0
2025-04-21 14:30:00,227.51,227.58,226.2,226.2,7206.0,227.51,227.58,226.2,226.2,7206.0
2025-04-21 15:00:00,226.23,228.02,226.22,227.26,12190.0,226.23,228.02,226.22,227.26,12190.0
2025-04-21 15:30:00,226.87,229.36,226.86,229.0,37771.0,226.87,229.36,226.86,229.0,37771.0
2025-04-22 09:30:00,231.01,234.41,231.01,232.77,6313.0,231.01,234.41,231.01,232.77,6313.0
2025-04-22 10:00:00,232.75,232.75,231.1,231.73,5875.0,232.75,232.75,231.1,231.73,5875.0
2025-04-22 10:30:00,232.22,232.51,231.23,231.44,3231.0,232.22,232.51,231.23,231.44,3231.0
2025-04-22 11:00:00,232.24,233.46,231.95,232.75,4412.0,232.24,233.46,231.95,232.75,4412.0
2025-04-22 11:30:00,232.67,232.67,231.04,231.83,6300.0,232.67,232.67,231.04,231.83,6300.0
2025-04-22 12:00:00,232.22,234.05,232.12,233.68,12691.0,232.22,234.05,232.12,233.68,12691.0
2025-04-22 12:30:00,233.78,233.78,232.43,232.43,6448.0,233.78,233.78,232.43,232.43,6448.0
2025-04-22 13:00:00,232.8,233.15,229.76,229.76,5166.0,232.8,233.15,229.76,229.76,5166.0
2025-04-22 13:30:00,230.31,231.32,230.19,231.14,4864.0,230.31,231.32,230.19,231.14,4864.0
2025-04-22 14:00:00,230.66,232.81,230.66,232.81,5687.0,230.66,232.81,230.66,232.81,5687.0
2025-04-22 14:30:00,233.01,233.49,232.64,232.89,8783.0,233.01,233.49,232.64,232.89,8783.0
2025-04-22 15:00:00,232.83,232.83,231.29,231.45,9382.0,232.83,232.83,231.29,231.45,9382.0
2025-04-22 15:30:00,231.59,232.35,230.55,232.03,39279.0,231.59,232.35,230.55,232.03,39279.0
2025-04-23 09:30:00,238.88,246.95,235.5,243.78,10195.0,238.88,246.95,235.5,243.78,10195.0
2025-04-23 10:00:00,243.45,244.42,241.14,241.39,6586.0,243.45,244.42,241.14,241.39,6586.0
2025-04-23 10:30:00,241.68,243.56,241.67,241.88,1714.0,241.68,243.56,241.67,241.88,1714.0
2025-04-23 11:00:00,240.98,242.09,239.73,239.76,2546.0,240.98,242.09,239.73,239.76,2546.0
2025-04-23 11:30:00,239.24,239.86,237.27,237.48,2707.0,239.24,239.86,237.27,237.48,2707.0
2025-04-23 12:00:00,237.22,237.22,235.49,236.62,1660.0,237.22,237.22,235.49,236.62,1660.0
2025-04-23 12:30:00,236.17,237.27,236.16,236.83,3493.0,236.17,237.27,236.16,236.83,3493.0
2025-04-23 13:00:00,236.44,238.3,236.18,238.0,3043.0,236.44,238.3,236.18,238.0,3043.0
2025-04-23 13:30:00,237.77,237.92,236.45,237.7,4980.0,237.77,237.92,236.45,237.7,4980.0
2025-04-23 14:00:00,236.93,237.41,235.86,235.87,7215.0,236.93,237.41,235.86,235.87,7215.0
2025-04-23 14:30:00,235.7,236.76,235.09,235.56,17608.0,235.7,236.76,235.09,235.56,17608.0
2025-04-23 15:00:00,235.72,235.72,233.61,234.26,13199.0,235.72,235.72,233.61,234.26,13199.0
2025-04-23 15:30:00,234.25,234.5,232.62,234.21,52491.0,234.25,234.5,232.62,234.21,52491.0
2025-04-24 09:30:00,235.66,236.31,231.69,235.53,5757.0,235.66,236.31,231.69,235.53,5757.0
2025-04-24 10:00:00,234.69,237.36,234.6,237.36,12477.0,234.69,237.36,234.6,237.36,12477.0
2025-04-24 10:30:00,237.54,238.29,237.01,237.6,14927.0,237.54,238.29,237.01,237.6,14927.0
2025-04-24 11:00:00,237.6,238.75,237.5,238.1,16197.0,237.6,238.75,237.5,238.1,16197.0
2025-04-24 11:30:00,237.68,239.05,237.67,238.09,9805.0,237.68,239.05,237.67,238.09,9805.0
2025-04-24 12:00:00,238.24,239.6,238.04,239.03,9376.0,238.24,239.6,238.04,239.03,9376.0
2025-04-24 12:30:00,238.97,240.65,238.97,240.65,4837.0,238.97,240.65,238.97,240.65,4837.0
2025-04-24 13:00:00,240.33,240.33,238.98,239.84,10406.0,240.33,240.33,238.98,239.84,10406.0
2025-04-24 13:30:00,239.84,242.1,239.29,241.85,19744.0,239.84,242.1,239.29,241.85,19744.0
2025-04-24 14:00:00,242.05,242.83,240.53,240.53,7887.0,242.05,242.83,240.53,240.53,7887.0
2025-04-24 14:30:00,240.84,243.43,240.84,243.22,32293.0,240.84,243.43,240.84,243.22,32293.0
2025-04-24 15:00:00,243.02,243.7,242.34,242.41,17970.0,243.02,243.7,242.34,242.41,17970.0
2025-04-24 15:30:00,242.65,244.11,241.82,243.43,61409.0,242.65,244.11,241.82,243.43,61409.0
2025-04-25 09:30:00,244.24,244.98,243.08,243.9,13615.0,244.24,244.98,243.08,243.9,13615.0
2025-04-25 10:00:00,244.62,245.66,242.92,242.93,10259.0,244.62,245.66,242.92,242.93,10259.0
2025-04-25 10:30:00,243.16,245.23,243.11,244.05,13958.0,243.16,245.23,243.11,244.05,13958.0
2025-04-25 11:00:00,243.85,244.35,242.9,242.96,4577.0,243.85,244.35,242.9,242.96,4577.0
2025-04-25 11:30:00,243.38,243.38,241.95,243.24,5085.0,243.38,243.38,241.95,243.24,5085.0
2025-04-25 12:00:00,243.25,243.25,242.25,242.8,3823.0,243.25,243.25,242.25,242.8,3823.0
2025-04-25 12:30:00,243.1,243.57,242.4,243.03,6424.0,243.1,243.57,242.4,243.03,6424.0
2025-04-25 13:00:00,243.04,245.39,243.02,244.68,5033.0,243.04,245.39,243.02,244.68,5033.0
2025-04-25 13:30:00,244.65,245.25,242.88,243.25,14068.0,244.65,245.25,242.88,243.25,14068.0
2025-04-25 14:00:00,243.75,244.66,243.07,243.68,14776.0,243.75,244.66,243.07,243.68,14776.0
2025-04-25 14:30:00,243.47,243.91,242.23,243.02,14131.0,243.47,243.91,242.23,243.02,14131.0
2025-04-25 15:00:00,242.85,243.03,241.89,242.33,10138.0,242.85,243.03,241.89,242.33,10138.0
2025-04-25 15:30:00,242.23,243.07,241.49,242.67,59417.0,242.23,243.07,241.49,242.67,59417.0
2025-04-28 09:30:00,242.43,245.91,242.43,244.18,4134.0,242.43,245.91,242.43,244.18,4134.0
2025-04-28 10:00:00,243.78,245.41,243.78,245.24,7498.0,243.78,245.41,243.78,245.24,7498.0
2025-04-28 10:30:00,244.6,245.33,244.09,244.2,4631.0,244.6,245.33,244.09,244.2,4631.0
2025-04-28 11:00:00,244.57,244.64,242.34,242.34,12977.0,244.57,244.64,242.34,242.34,12977.0
2025-04-28 11:30:00,242.33,243.13,242.14,242.25,5602.0,242.33,243.13,242.14,242.25,5602.0
2025-04-28 12:00:00,241.96,241.96,240.07,240.64,1404.0,241.96,241.96,240.07,240.64,1404.0
2025-04-28 12:30:00,240.54,241.73,240.07,241.12,6637.0,240.54,241.73,240.07,241.12,6637.0
2025-04-28 13:00:00,240.89,241.09,240.08,240.89,4326.0,240.89,241.09,240.08,240.89,4326.0
2025-04-28 13:30:00,240.9,241.88,240.46,241.86,3949.0,240.9,241.88,240.46,241.86,3949.0
2025-04-28 14:00:00,241.89,242.06,240.79,242.01,9924.0,241.89,242.06,240.79,242.01,9924.0
2025-04-28 14:30:00,241.84,242.38,241.63,241.75,5271.0,241.84,242.38,241.63,241.75,5271.0
2025-04-28 15:00:00,242.14,242.23,241.38,241.38,6628.0,242.14,242.23,241.38,241.38,6628.0
2025-04-28 15:30:00,241.59,242.57,239.74,242.52,68000.0,241.59,242.57,239.74,242.52,68000.0
2025-04-29 09:30:00,241.84,242.11,240.45,240.45,7331.0,241.84,242.11,240.45,240.45,7331.0
2025-04-29 10:00:00,241.31,241.38,239.55,239.55,2369.0,241.31,241.38,239.55,239.55,2369.0
2025-04-29 10:30:00,239.7,241.09,239.69,241.05,8351.0,239.7,241.09,239.69,241.05,8351.0
2025-04-29 11:00:00,240.67,241.09,240.32,240.6,6022.0,240.67,241.09,240.32,240.6,6022.0
2025-04-29 11:30:00,240.4,240.57,239.59,240.3,5235.0,240.4,240.57,239.59,240.3,5235.0
2025-04-29 12:00:00,239.99,241.07,239.96,241.04,7202.0,239.99,241.07,239.96,241.04,7202.0
2025-04-29 12:30:00,240.8,241.05,239.37,239.43,4159.0,240.8,241.05,239.37,239.43,4159.0
2025-04-29 13:00:00,239.43,240.79,239.39,240.52,5822.0,239.43,240.79,239.39,240.52,5822.0
2025-04-29 13:30:00,240.52,242.41,240.19,242.41,33085.0,240.52,242.41,240.19,242.41,33085.0
2025-04-29 14:00:00,242.24,242.56,241.44,241.82,8737.0,242.24,242.56,241.44,241.82,8737.0
2025-04-29 14:30:00,241.76,242.01,241.57,241.78,9277.0,241.76,242.01,241.57,241.78,9277.0
2025-04-29 15:00:00,241.85,242.59,241.6,242.15,21469.0,241.85,242.59,241.6,242.15,21469.0
2025-04-29 15:30:00,241.81,242.81,241.31,241.42,42290.0,241.81,242.81,241.31,241.42,42290.0
2025-04-30 09:30:00,239.84,239.84,234.98,235.4,8463.0,239.84,239.84,234.98,235.4,8463.0
2025-04-30 10:00:00,235.71,237.82,235.7,237.15,6721.0,235.71,237.82,235.7,237.15,6721.0
2025-04-30 10:30:00,237.45,238.18,236.54,237.2,8114.0,237.45,238.18,236.54,237.2,8114.0
2025-04-30 11:00:00,237.21,239.45,237.2,239.0,9774.0,237.21,239.45,237.2,239.0,9774.0
2025-04-30 11:30:00,239.49,240.19,239.32,239.32,6105.0,239.49,240.19,239.32,239.32,6105.0
2025-04-30 12:00:00,239.65,240.19,238.65,238.65,4333.0,239.65,240.19,238.65,238.65,4333.0
2025-04-30 12:30:00,238.33,239.29,238.05,238.73,6445.0,238.33,239.29,238.05,238.73,6445.0
2025-04-30 13:00:00,238.88,239.32,237.69,239.32,6070.0,238.88,239.32,237.69,239.32,6070.0
2025-04-30 13:30:00,239.62,240.45,239.37,240.15,6090.0,239.62,240.45,239.37,240.15,6090.0
2025-04-30 14:00:00,239.82,240.72,239.52,240.4,5860.0,239.82,240.72,239.52,240.4,5860.0
2025-04-30 14:30:00,240.78,240.89,239.63,240.22,10306.0,240.78,240.89,239.63,240.22,10306.0
2025-04-30 15:00:00,240.31,241.06,240.26,240.32,6693.0,240.31,241.06,240.26,240.32,6693.0
2025-04-30 15:30:00,240.25,243.87,240.13,243.61,37540.0,240.25,243.87,240.13,243.61,37540.0
2025-05-01 09:30:00,244.11,246.29,243.86,246.28,5406.0,244.11,246.29,243.86,246.28,5406.0
2025-05-01 10:00:00,247.41,247.89,245.83,245.99,7346.0,247.41,247.89,245.83,245.99,7346.0
2025-05-01 10:30:00,245.62,246.81,245.08,246.32,2868.0,245.62,246.81,245.08,246.32,2868.0
2025-05-01 11:00:00,246.17,246.57,245.52,246.5,11785.0,246.17,246.57,245.52,246.5,11785.0
2025-05-01 11:30:00,246.06,246.35,244.97,245.2,6099.0,246.06,246.35,244.97,245.2,6099.0
2025-05-01 12:00:00,245.2,245.2,243.7,243.76,6954.0,245.2,245.2,243.7,243.76,6954.0
2025-05-01 12:30:00,243.97,245.07,243.62,243.68,3735.0,243.97,245.07,243.62,243.68,3735.0
2025-05-01 13:00:00,243.97,245.25,243.97,244.63,7277.0,243.97,245.25,243.97,244.63,7277.0
2025-05-01 13:30:00,244.75,245.04,243.15,243.15,8006.0,244.75,245.04,243.15,243.15,8006.0
2025-05-01 14:00:00,243.26,244.0,242.79,243.35,6791.0,243.26,244.0,242.79,243.35,6791.0
2025-05-01 14:30:00,243.45,243.76,242.83,243.5,7502.0,243.45,243.76,242.83,243.5,7502.0
2025-05-01 15:00:00,243.49,244.63,243.4,244.48,13903.0,243.49,244.63,243.4,244.48,13903.0
2025-05-01 15:30:00,244.46,244.61,241.21,241.64,54204.0,244.46,244.61,241.21,241.64,54204.0
2025-05-02 09:30:00,246.5,248.54,242.56,245.36,10268.0,246.5,248.54,242.56,245.36,10268.0
2025-05-02 10:00:00,246.4,249.73,246.39,249.73,3979.0,246.4,249.73,246.39,249.73,3979.0
2025-05-02 10:30:00,249.86,250.04,248.86,248.91,7743.0,249.86,250.04,248.86,248.91,7743.0
2025-05-02 11:00:00,249.21,250.89,249.21,249.41,7745.0,249.21,250.89,249.21,249.41,7745.0
2025-05-02 11:30:00,249.79,251.3,249.73,251.01,2979.0,249.79,251.3,249.73,251.01,2979.0
2025-05-02 12:00:00,251.17,251.95,250.76,251.56,4461.0,251.17,251.95,250.76,251.56,4461.0
2025-05-02 12:30:00,251.52,252.74,251.23,252.56,8616.0,251.52,252.74,251.23,252.56,8616.0
2025-05-02 13:00:00,252.08,252.12,251.58,251.77,6896.0,252.08,252.12,251.58,251.77,6896.0
2025-05-02 13:30:00,251.73,252.51,251.59,252.46,3627.0,251.73,252.51,251.59,252.46,3627.0
2025-05-02 14:00:00,252.46,252.91,252.31,252.91,5641.0,252.46,252.91,252.31,252.91,5641.0
2025-05-02 14:30:00,252.69,253.4,252.19,252.2,15380.0,252.69,253.4,252.19,252.2,15380.0
2025-05-02 15:00:00,252.23,253.04,252.0,252.49,11388.0,252.23,253.04,252.0,252.49,11388.0
2025-05-02 15:30:00,252.49,253.23,251.94,252.75,35899.0,252.49,253.23,251.94,252.75,35899.0
2025-05-05 09:30:00,250.77,253.23,250.77,252.63,2584.0,250.77,253.23,250.77,252.63,2584.0
2025-05-05 10:00:00,253.13,254.52,252.59,254.52,6619.0,253.13,254.52,252.59,254.52,6619.0
2025-05-05 10:30:00,255.16,255.62,254.15,254.6,4046.0,255.16,255.62,254.15,254.6,4046.0
2025-05-05 11:00:00,255.5,255.53,255.02,255.53,4654.0,255.5,255.53,255.02,255.53,4654.0
2025-05-05 11:30:00,255.51,255.56,254.96,255.24,3189.0,255.51,255.56,254.96,255.24,3189.0
2025-05-05 12:00:00,255.09,255.31,254.05,254.31,8780.0,255.09,255.31,254.05,254.31,8780.0
2025-05-05 12:30:00,254.41,255.5,254.41,255.44,2620.0,254.41,255.5,254.41,255.44,2620.0
2025-05-05 13:00:00,255.14,255.14,254.05,254.53,5652.0,255.14,255.14,254.05,254.53,5652.0
2025-05-05 13:30:00,254.87,255.45,254.83,255.1,4423.0,254.87,255.45,254.83,255.1,4423.0
2025-05-05 14:00:00,254.89,255.3,253.82,253.99,10526.0,254.89,255.3,253.82,253.99,10526.0
2025-05-05 14:30:00,254.06,254.51,253.61,253.61,5364.0,254.06,254.51,253.61,253.61,5364.0
2025-05-05 15:00:00,253.69,254.06,253.42,253.93,8397.0,253.69,254.06,253.42,253.93,8397.0
2025-05-05 15:30:00,253.86,254.2,252.35,252.52,33358.0,253.86,254.2,252.35,252.52,33358.0
2025-05-06 09:30:00,250.49,251.99,250.41,250.41,3280.0,250.49,251.99,250.41,250.41,3280.0
2025-05-06 10:00:00,250.9,252.74,250.29,252.5,4775.0,250.9,252.74,250.29,252.5,4775.0
2025-05-06 10:30:00,252.68,253.26,251.22,251.86,3273.0,252.68,253.26,251.22,251.86,3273.0
2025-05-06 11:00:00,252.15,252.56,251.81,252.53,3061.0,252.15,252.56,251.81,252.53,3061.0
2025-05-06 11:30:00,252.87,252.88,251.7,251.7,2886.0,252.87,252.88,251.7,251.7,2886.0
2025-05-06 12:00:00,251.91,252.7,251.54,251.54,2711.0,251.91,252.7,251.54,251.54,2711.0
2025-05-06 12:30:00,251.47,251.76,249.98,249.98,1639.0,251.47,251.76,249.98,249.98,1639.0
2025-05-06 13:00:00,250.03,250.77,249.93,250.13,1602.0,250.03,250.77,249.93,250.13,1602.0
2025-05-06 13:30:00,250.4,250.4,249.6,249.73,1355.0,250.4,250.4,249.6,249.73,1355.0
2025-05-06 14:00:00,249.81,251.31,249.81,251.2,1812.0,249.81,251.31,249.81,251.2,1812.0
2025-05-06 14:30:00,251.32,251.85,251.24,251.56,2462.0,251.32,251.85,251.24,251.56,2462.0
2025-05-06 15:00:00,251.55,251.56,250.33,250.67,3995.0,251.55,251.56,250.33,250.67,3995.0
2025-05-06 15:30:00,250.75,251.07,249.79,250.02,14386.0,250.75,251.07,249.79,250.02,14386.0
2025-05-07 09:30:00,252.04,253.83,251.45,252.77,4482.0,252.04,253.83,251.45,252.77,4482.0
2025-05-07 10:00:00,252.87,253.31,252.05,252.68,3305.0,252.87,253.31,252.05,252.68,3305.0
2025-05-07 10:30:00,252.5,253.52,251.76,252.0,5630.0,252.5,253.52,251.76,252.0,5630.0
2025-05-07 11:00:00,251.85,252.31,251.48,252.2,1435.0,251.85,252.31,251.48,252.2,1435.0
2025-05-07 11:30:00,252.4,252.89,252.07,252.48,3381.0,252.4,252.89,252.07,252.48,3381.0
2025-05-07 12:00:00,252.15,252.93,251.83,251.83,2500.0,252.15,252.93,251.83,251.83,2500.0
2025-05-07 12:30:00,251.96,252.97,251.91,252.91,2694.0,251.96,252.97,251.91,252.91,2694.0
2025-05-07 13:00:00,252.83,253.26,252.82,253.16,1818.0,252.83,253.26,252.82,253.16,1818.0
2025-05-07 13:30:00,253.01,253.15,251.08,251.65,3490.0,253.01,253.15,251.08,251.65,3490.0
2025-05-07 14:00:00,251.0,252.74,250.97,251.52,5150.0,251.0,252.74,250.97,251.52,5150.0
2025-05-07 14:30:00,251.04,252.73,251.02,251.95,8891.0,251.04,252.73,251.02,251.95,8891.0
2025-05-07 15:00:00,251.86,252.31,250.46,250.71,6388.0,251.86,252.31,250.46,250.71,6388.0
2025-05-07 15:30:00,250.78,252.23,250.05,251.13,27346.0,250.78,252.23,250.05,251.13,27346.0
2025-05-08 09:30:00,255.04,255.04,254.42,254.43,1575.0,255.04,255.04,254.42,254.43,1575.0
2025-05-08 10:00:00,255.13,256.37,253.96,255.63,6798.0,255.13,256.37,253.96,255.63,6798.0
2025-05-08 10:30:00,255.63,255.63,254.0,254.33,1103.0,255.63,255.63,254.0,254.33,1103.0
2025-05-08 11:00:00,254.98,256.13,254.83,256.0,17543.0,254.98,256.13,254.83,256.0,17543.0
2025-05-08 11:30:00,255.82,258.52,255.58,257.91,9644.0,255.82,258.52,255.58,257.91,9644.0
2025-05-08 12:00:00,257.56,258.12,257.47,257.9,2311.0,257.56,258.12,257.47,257.9,2311.0
2025-05-08 12:30:00,257.91,259.39,257.9,258.96,3820.0,257.91,259.39,257.9,258.96,3820.0
2025-05-08 13:00:00,258.91,258.91,258.2,258.3,1705.0,258.91,258.91,258.2,258.3,1705.0
2025-05-08 13:30:00,258.24,258.24,257.39,257.43,1359.0,258.24,258.24,257.39,257.43,1359.0
2025-05-08 14:00:00,257.6,258.26,257.6,258.05,1684.0,257.6,258.26,257.6,258.05,1684.0
2025-05-08 14:30:00,257.97,258.46,257.68,257.69,2382.0,257.97,258.46,257.68,257.69,2382.0
2025-05-08 15:00:00,257.68,257.74,257.2,257.48,7797.0,257.68,257.74,257.2,257.48,7797.0
2025-05-08 15:30:00,257.58,258.39,255.75,256.17,19646.0,257.58,258.39,255.75,256.17,19646.0
2025-05-09 09:30:00,257.08,258.02,256.55,258.01,3142.0,257.08,258.02,256.55,258.01,3142.0
2025-05-09 10:00:00,258.1,258.83,256.19,256.19,2125.0,258.1,258.83,256.19,256.19,2125.0
2025-05-09 10:30:00,256.79,256.92,255.36,256.56,5403.0,256.79,256.92,255.36,256.56,5403.0
2025-05-09 11:00:00,256.56,256.56,255.83,256.04,2496.0,256.56,256.56,255.83,256.04,2496.0
2025-05-09 11:30:00,255.85,256.44,255.78,256.31,1500.0,255.85,256.44,255.78,256.31,1500.0
2025-05-09 12:00:00,256.15,256.15,255.63,255.63,1632.0,256.15,256.15,255.63,255.63,1632.0
2025-05-09 12:30:00,255.95,256.08,255.44,255.44,2350.0,255.95,256.08,255.44,255.44,2350.0
2025-05-09 13:00:00,255.21,256.25,254.98,256.25,2028.0,255.21,256.25,254.98,256.25,2028.0
2025-05-09 13:30:00,256.21,256.72,256.21,256.61,2600.0,256.21,256.72,256.21,256.61,2600.0
2025-05-09 14:00:00,256.63,256.92,255.99,256.69,4506.0,256.63,256.92,255.99,256.69,4506.0
2025-05-09 14:30:00,256.69,256.77,256.2,256.67,4975.0,256.69,256.77,256.2,256.67,4975.0
2025-05-09 15:00:00,256.69,257.41,256.69,256.93,2884.0,256.69,257.41,256.69,256.93,2884.0
2025-05-09 15:30:00,256.88,256.95,256.14,256.54,26608.0,256.88,256.95,256.14,256.54,26608.0
2025-05-12 09:30:00,268.54,272.4,268.4,271.12,10396.0,268.54,272.4,268.4,271.12,10396.0
2025-05-12 10:00:00,271.15,272.52,270.13,270.13,5302.0,271.15,272.52,270.13,270.13,5302.0
2025-05-12 10:30:00,269.91,271.98,269.55,270.82,5994.0,269.91,271.98,269.55,270.82,5994.0
2025-05-12 11:00:00,270.8,270.8,268.82,269.14,6890.0,270.8,270.8,268.82,269.14,6890.0
2025-05-12 11:30:00,269.16,270.12,268.96,269.69,5623.0,269.16,270.12,268.96,269.69,5623.0
2025-05-12 12:00:00,270.0,271.5,269.78,270.54,7544.0,270.0,271.5,269.78,270.54,7544.0
2025-05-12 12:30:00,271.12,271.8,270.94,271.4,7965.0,271.12,271.8,270.94,271.4,7965.0
2025-05-12 13:00:00,271.85,273.12,271.85,273.12,7722.0,271.85,273.12,271.85,273.12,7722.0
2025-05-12 13:30:00,273.5,273.88,272.54,273.33,20972.0,273.5,273.88,272.54,273.33,20972.0
2025-05-12 14:00:00,273.18,273.19,272.1,272.1,3714.0,273.18,273.19,272.1,272.1,3714.0
2025-05-12 14:30:00,272.1,272.56,271.92,272.31,4162.0,272.1,272.56,271.92,272.31,4162.0
2025-05-12 15:00:00,272.29,272.6,271.43,272.11,6694.0,272.29,272.6,271.43,272.11,6694.0
2025-05-12 15:30:00,272.4,272.4,270.9,271.22,43796.0,272.4,272.4,270.9,271.22,43796.0
2025-05-13 09:30:00,274.57,275.38,273.88,273.88,3710.0,274.57,275.38,273.88,273.88,3710.0
2025-05-13 10:00:00,274.8,275.5,274.07,274.4,2114.0,274.8,275.5,274.07,274.4,2114.0
2025-05-13 10:30:00,274.11,274.33,273.6,274.18,2998.0,274.11,274.33,273.6,274.18,2998.0
2025-05-13 11:00:00,274.09,275.37,274.09,274.94,1610.0,274.09,275.37,274.09,274.94,1610.0
2025-05-13 11:30:00,274.92,275.5,274.55,274.55,2260.0,274.92,275.5,274.55,274.55,2260.0
2025-05-13 12:00:00,274.47,274.77,273.68,274.76,1072.0,274.47,274.77,273.68,274.76,1072.0
2025-05-13 12:30:00,274.74,274.86,273.5,273.5,1694.0,274.74,274.86,273.5,273.5,1694.0
2025-05-13 13:00:00,273.49,274.03,272.94,273.37,2248.0,273.49,274.03,272.94,273.37,2248.0
2025-05-13 13:30:00,274.02,274.55,273.56,273.56,2458.0,274.02,274.55,273.56,273.56,2458.0
2025-05-13 14:00:00,273.64,274.87,273.64,274.67,3629.0,273.64,274.87,273.64,274.67,3629.0
2025-05-13 14:30:00,274.67,274.83,274.12,274.83,5173.0,274.67,274.83,274.12,274.83,5173.0
2025-05-13 15:00:00,274.63,274.78,274.09,274.66,4847.0,274.63,274.78,274.09,274.66,4847.0
2025-05-13 15:30:00,274.69,275.03,273.18,273.92,22027.0,274.69,275.03,273.18,273.92,22027.0
2025-05-14 09:30:00,273.54,273.69,272.03,272.03,3234.0,273.54,273.69,272.03,272.03,3234.0
2025-05-14 10:00:00,272.28,273.59,272.15,273.56,2452.0,272.28,273.59,272.15,273.56,2452.0
2025-05-14 10:30:00,273.69,273.7,271.99,272.61,1848.0,273.69,273.7,271.99,272.61,1848.0
2025-05-14 11:00:00,271.86,273.06,271.66,272.47,2810.0,271.86,273.06,271.66,272.47,2810.0
2025-05-14 11:30:00,272.95,272.95,272.38,272.54,1364.0,272.95,272.95,272.38,272.54,1364.0
2025-05-14 12:00:00,272.57,273.23,272.57,272.86,1761.0,272.57,273.23,272.57,272.86,1761.0
2025-05-14 12:30:00,272.71,273.08,271.7,271.84,2121.0,272.71,273.08,271.7,271.84,2121.0
2025-05-14 13:00:00,271.6,271.91,271.06,271.06,1914.0,271.6,271.91,271.06,271.06,1914.0
2025-05-14 13:30:00,270.9,272.42,270.9,272.23,1839.0,270.9,272.42,270.9,272.23,1839.0
2025-05-14 14:00:00,272.13,272.57,271.72,272.0,2759.0,272.13,272.57,271.72,272.0,2759.0
2025-05-14 14:30:00,272.13,272.93,272.13,272.13,2323.0,272.13,272.93,272.13,272.13,2323.0
2025-05-14 15:00:00,271.8,272.39,271.54,272.09,3662.0,271.8,272.39,271.54,272.09,3662.0
2025-05-14 15:30:00,272.22,272.75,271.68,272.1,19341.0,272.22,272.75,271.68,272.1,19341.0
2025-05-15 09:30:00,270.93,271.87,270.5,270.81,2396.0,270.93,271.87,270.5,270.81,2396.0
2025-05-15 10:00:00,270.81,271.65,269.7,270.41,2971.0,270.81,271.65,269.7,270.41,2971.0
2025-05-15 10:30:00,270.32,271.71,269.77,271.53,4228.0,270.32,271.71,269.77,271.53,4228.0
2025-05-15 11:00:00,271.85,272.06,271.66,271.99,2207.0,271.85,272.06,271.66,271.99,2207.0
2025-05-15 11:30:00,271.76,272.4,271.76,272.4,1657.0,271.76,272.4,271.76,272.4,1657.0
2025-05-15 12:00:00,272.24,272.42,271.11,271.11,1928.0,272.24,272.42,271.11,271.11,1928.0
2025-05-15 12:30:00,271.28,271.84,270.51,271.15,10714.0,271.28,271.84,270.51,271.15,10714.0
2025-05-15 13:00:00,271.34,271.71,271.22,271.35,3367.0,271.34,271.71,271.22,271.35,3367.0
2025-05-15 13:30:00,270.93,271.78,270.61,271.36,2131.0,270.93,271.78,270.61,271.36,2131.0
2025-05-15 14:00:00,271.28,271.32,270.47,270.87,5154.0,271.28,271.32,270.47,270.87,5154.0
2025-05-15 14:30:00,271.0,271.22,270.71,271.2,6567.0,271.0,271.22,270.71,271.2,6567.0
2025-05-15 15:00:00,271.0,271.56,270.75,271.37,8079.0,271.0,271.56,270.75,271.37,8079.0
2025-05-15 15:30:00,271.37,271.96,270.76,271.81,19302.0,271.37,271.96,270.76,271.81,19302.0
2025-05-16 09:30:00,272.11,274.35,271.06,273.03,1882.0,272.11,274.35,271.06,273.03,1882.0
2025-05-16 10:00:00,271.52,271.98,270.56,271.19,2425.0,271.52,271.98,270.56,271.19,2425.0
2025-05-16 10:30:00,270.65,271.55,270.65,271.11,1048.0,270.65,271.55,270.65,271.11,1048.0
2025-05-16 11:00:00,271.21,271.54,271.21,271.54,642.0,271.21,271.54,271.21,271.54,642.0
2025-05-16 11:30:00,272.0,272.17,270.79,270.79,2128.0,272.0,272.17,270.79,270.79,2128.0
2025-05-16 12:00:00,271.25,272.01,271.25,272.0,712.0,271.25,272.01,271.25,272.0,712.0
2025-05-16 12:30:00,272.32,272.32,271.73,272.05,1441.0,272.32,272.32,271.73,272.05,1441.0
2025-05-16 13:00:00,272.08,272.8,272.08,272.8,481.0,272.08,272.8,272.08,272.8,481.0
2025-05-16 13:30:00,272.97,272.97,272.72,272.73,490.0,272.97,272.97,272.72,272.73,490.0
2025-05-16 14:00:00,272.57,273.08,272.57,273.08,1618.0,272.57,273.08,272.57,273.08,1618.0
2025-05-16 14:30:00,273.12,273.33,272.39,272.39,1723.0,273.12,273.33,272.39,272.39,1723.0
2025-05-16 15:00:00,272.56,273.27,272.56,272.9,3726.0,272.56,273.27,272.56,272.9,3726.0
2025-05-16 15:30:00,272.91,273.58,272.59,273.14,13011.0,272.91,273.58,272.59,273.14,13011.0
2025-05-19 09:30:00,268.51,270.62,268.51,270.62,1990.0,268.51,270.62,268.51,270.62,1990.0
2025-05-19 10:00:00,271.53,271.67,270.89,270.89,1527.0,271.53,271.67,270.89,270.89,1527.0
2025-05-19 10:30:00,271.09,271.19,270.51,270.51,1640.0,271.09,271.19,270.51,270.51,1640.0
2025-05-19 11:00:00,270.84,271.52,270.82,271.33,3601.0,270.84,271.52,270.82,271.33,3601.0
2025-05-19 11:30:00,271.29,271.85,270.68,270.86,1058.0,271.29,271.85,270.68,270.86,1058.0
2025-05-19 12:00:00,270.98,271.55,270.97,271.48,2103.0,270.98,271.55,270.97,271.48,2103.0
2025-05-19 12:30:00,271.48,271.48,270.56,271.12,4178.0,271.48,271.48,270.56,271.12,4178.0
2025-05-19 13:00:00,271.0,272.19,271.0,272.19,6434.0,271.0,272.19,271.0,272.19,6434.0
2025-05-19 13:30:00,272.2,272.2,271.53,271.77,5753.0,272.2,272.2,271.53,271.77,5753.0
2025-05-19 14:00:00,271.54,271.62,270.61,270.93,18379.0,271.54,271.62,270.61,270.93,18379.0
2025-05-19 14:30:00,271.01,271.62,270.79,271.25,6764.0,271.01,271.62,270.79,271.25,6764.0
2025-05-19 15:00:00,271.24,271.67,271.09,271.44,4784.0,271.24,271.67,271.09,271.44,4784.0
2025-05-19 15:30:00,271.66,272.12,271.02,271.04,31367.0,271.66,272.12,271.02,271.04,31367.0
2025-05-20 09:30:00,269.78,270.69,269.29,270.24,1965.0,269.78,270.69,269.29,270.24,1965.0
2025-05-20 10:00:00,272.0,272.0,270.41,271.56,1010.0,272.0,272.0,270.41,271.56,1010.0
2025-05-20 10:30:00,271.72,271.79,270.67,270.95,2670.0,271.72,271.79,270.67,270.95,2670.0
2025-05-20 11:00:00,270.95,272.14,270.95,271.59,1770.0,270.95,272.14,270.95,271.59,1770.0
2025-05-20 11:30:00,271.43,271.79,270.23,270.23,1422.0,271.43,271.79,270.23,270.23,1422.0
2025-05-20 12:00:00,270.16,270.4,269.84,270.21,3052.0,270.16,270.4,269.84,270.21,3052.0
2025-05-20 12:30:00,270.16,270.43,270.15,270.43,1672.0,270.16,270.43,270.15,270.43,1672.0
2025-05-20 13:00:00,270.69,270.86,270.37,270.85,600.0,270.69,270.86,270.37,270.85,600.0
2025-05-20 13:30:00,270.59,270.76,270.35,270.35,600.0,270.59,270.76,270.35,270.35,600.0
2025-05-20 14:00:00,270.63,270.63,269.24,270.04,3680.0,270.63,270.63,269.24,270.04,3680.0
2025-05-20 14:30:00,269.32,269.68,269.0,269.57,1348.0,269.32,269.68,269.0,269.57,1348.0
2025-05-20 15:00:00,269.27,269.5,268.43,268.43,6310.0,269.27,269.5,268.43,268.43,6310.0
2025-05-20 15:30:00,268.85,269.73,268.14,269.38,20621.0,268.85,269.73,268.14,269.38,20621.0
2025-05-21 09:30:00,265.9,267.54,265.81,266.53,3260.0,265.9,267.54,265.81,266.53,3260.0
2025-05-21 10:00:00,266.93,267.52,266.3,266.3,5832.0,266.93,267.52,266.3,266.3,5832.0
2025-05-21 10:30:00,266.17,266.42,265.62,266.42,2058.0,266.17,266.42,265.62,266.42,2058.0
2025-05-21 11:00:00,266.54,267.07,265.99,266.06,1673.0,266.54,267.07,265.99,266.06,1673.0
2025-05-21 11:30:00,266.04,266.83,266.03,266.6,1689.0,266.04,266.83,266.03,266.6,1689.0
2025-05-21 12:00:00,266.6,266.6,266.29,266.29,687.0,266.6,266.6,266.29,266.29,687.0
2025-05-21 12:30:00,266.45,266.71,266.34,266.34,821.0,266.45,266.71,266.34,266.34,821.0
2025-05-21 13:00:00,266.58,266.58,262.39,262.4,2713.0,266.58,266.58,262.39,262.4,2713.0
2025-05-21 13:30:00,262.51,263.94,262.51,263.11,2400.0,262.51,263.94,262.51,263.11,2400.0
2025-05-21 14:00:00,263.37,263.37,262.6,263.06,2643.0,263.37,263.37,262.6,263.06,2643.0
2025-05-21 14:30:00,263.45,263.57,262.64,262.87,2233.0,263.45,263.57,262.64,262.87,2233.0
2025-05-21 15:00:00,262.42,262.45,261.65,261.66,1100.0,262.42,262.45,261.65,261.66,1100.0
2025-05-21 15:30:00,261.71,262.76,261.17,261.17,9791.0,261.71,262.76,261.17,261.17,9791.0
2025-05-22 09:30:00,259.45,259.48,256.63,258.76,3471.0,259.45,259.48,256.63,258.76,3471.0
2025-05-22 10:00:00,259.62,260.62,258.68,258.69,5631.0,259.62,260.62,258.68,258.69,5631.0
2025-05-22 10:30:00,258.19,259.45,258.19,259.45,2387.0,258.19,259.45,258.19,259.45,2387.0
2025-05-22 11:00:00,259.48,259.98,258.86,259.46,3589.0,259.48,259.98,258.86,259.46,3589.0
2025-05-22 11:30:00,259.7,260.04,259.53,259.98,840.0,259.7,260.04,259.53,259.98,840.0
2025-05-22 12:00:00,260.28,261.04,260.19,260.53,2100.0,260.28,261.04,260.19,260.53,2100.0
2025-05-22 12:30:00,260.01,260.32,259.73,259.73,1412.0,260.01,260.32,259.73,259.73,1412.0
2025-05-22 13:00:00,259.88,260.76,259.88,260.46,533.0,259.88,260.76,259.88,260.46,533.0
2025-05-22 13:30:00,260.62,261.21,260.47,260.77,1593.0,260.62,261.21,260.47,260.77,1593.0
2025-05-22 14:00:00,261.04,261.47,260.8,261.47,1317.0,261.04,261.47,260.8,261.47,1317.0
2025-05-22 14:30:00,261.32,262.52,261.32,262.52,4450.0,261.32,262.52,261.32,262.52,4450.0
2025-05-22 15:00:00,262.25,263.3,262.24,263.17,5286.0,262.25,263.3,262.24,263.17,5286.0
2025-05-22 15:30:00,263.11,263.38,261.62,262.33,25682.0,263.11,263.38,261.62,262.33,25682.0
2025-05-23 09:30:00,257.47,261.81,257.47,260.2,2298.0,257.47,261.81,257.47,260.2,2298.0
2025-05-23 10:00:00,259.73,260.43,258.46,259.45,1924.0,259.73,260.43,258.46,259.45,1924.0
2025-05-23 10:30:00,260.58,260.77,259.44,259.44,2467.0,260.58,260.77,259.44,259.44,2467.0
2025-05-23 11:00:00,260.53,261.56,260.53,260.67,1001.0,260.53,261.56,260.53,260.67,1001.0
2025-05-23 11:30:00,261.12,261.2,259.89,260.14,1904.0,261.12,261.2,259.89,260.14,1904.0
2025-05-23 12:00:00,260.19,260.63,259.24,260.63,4331.0,260.19,260.63,259.24,260.63,4331.0
2025-05-23 12:30:00,261.13,261.29,261.13,261.24,658.0,261.13,261.29,261.13,261.24,658.0
2025-05-23 13:00:00,261.63,262.0,261.39,261.39,1575.0,261.63,262.0,261.39,261.39,1575.0
2025-05-23 13:30:00,261.75,261.97,261.75,261.78,300.0,261.75,261.97,261.75,261.78,300.0
2025-05-23 14:00:00,261.72,261.88,261.1,261.1,1300.0,261.72,261.88,261.1,261.1,1300.0
2025-05-23 14:30:00,261.34,261.92,261.31,261.54,1856.0,261.34,261.92,261.31,261.54,1856.0
2025-05-23 15:00:00,261.46,261.69,260.88,261.22,4144.0,261.46,261.69,260.88,261.22,4144.0
2025-05-23 15:30:00,261.18,261.43,259.77,259.88,14861.0,261.18,261.43,259.77,259.88,14861.0
2025-05-27 09:30:00,265.05,265.05,261.64,262.06,2439.0,265.05,265.05,261.64,262.06,2439.0
2025-05-27 10:00:00,262.9,263.94,262.3,263.8,5838.0,262.9,263.94,262.3,263.8,5838.0
2025-05-27 10:30:00,263.3,264.32,263.22,263.88,3423.0,263.3,264.32,263.22,263.88,3423.0
2025-05-27 11:00:00,264.14,264.82,263.74,264.81,2952.0,264.14,264.82,263.74,264.81,2952.0
2025-05-27 11:30:00,264.62,265.09,264.15,264.62,1535.0,264.62,265.09,264.15,264.62,1535.0
2025-05-27 12:00:00,264.33,264.4,263.7,264.24,1600.0,264.33,264.4,263.7,264.24,1600.0
2025-05-27 12:30:00,264.03,264.44,263.71,263.91,7008.0,264.03,264.44,263.71,263.91,7008.0
2025-05-27 13:00:00,264.59,264.99,263.79,264.05,1452.0,264.59,264.99,263.79,264.05,1452.0
2025-05-27 13:30:00,263.96,264.73,263.96,264.15,2175.0,263.96,264.73,263.96,264.15,2175.0
2025-05-27 14:00:00,264.27,264.42,264.21,264.22,719.0,264.27,264.42,264.21,264.22,719.0
2025-05-27 14:30:00,264.33,264.52,264.01,264.01,1791.0,264.33,264.52,264.01,264.01,1791.0
2025-05-27 15:00:00,264.17,264.38,263.43,263.58,3916.0,264.17,264.38,263.43,263.58,3916.0
2025-05-27 15:30:00,263.49,264.46,263.29,264.18,22201.0,263.49,264.46,263.29,264.18,22201.0
2025-05-28 09:30:00,264.85,264.85,263.39,264.12,2094.0,264.85,264.85,263.39,264.12,2094.0
2025-05-28 10:00:00,263.58,263.66,262.66,263.18,4782.0,263.58,263.66,262.66,263.18,4782.0
2025-05-28 10:30:00,262.56,262.76,262.08,262.08,1147.0,262.56,262.76,262.08,262.08,1147.0
2025-05-28 11:00:00,262.57,262.95,262.11,262.26,3154.0,262.57,262.95,262.11,262.26,3154.0
2025-05-28 11:30:00,261.66,262.0,261.46,261.46,900.0,261.66,262.0,261.46,261.46,900.0
2025-05-28 12:00:00,261.77,262.09,261.65,261.84,2401.0,261.77,262.09,261.65,261.84,2401.0
2025-05-28 12:30:00,262.12,262.32,262.09,262.32,1325.0,262.12,262.32,262.09,262.32,1325.0
2025-05-28 13:00:00,262.54,262.73,262.12,262.12,700.0,262.54,262.73,262.12,262.12,700.0
2025-05-28 13:30:00,261.92,262.26,261.68,262.01,2369.0,261.92,262.26,261.68,262.01,2369.0
2025-05-28 14:00:00,262.11,262.33,261.87,262.16,2237.0,262.11,262.33,261.87,262.16,2237.0
2025-05-28 14:30:00,262.22,262.23,261.07,261.7,1649.0,262.22,262.23,261.07,261.7,1649.0
2025-05-28 15:00:00,261.51,262.32,261.45,261.53,2749.0,261.51,262.32,261.45,261.53,2749.0
2025-05-28 15:30:00,261.4,261.8,260.96,261.67,11545.0,261.4,261.8,260.96,261.67,11545.0
2025-05-29 09:30:00,264.23,264.23,261.04,262.97,2874.0,264.23,264.23,261.04,262.97,2874.0
2025-05-29 10:00:00,262.53,262.53,259.88,260.4,4611.0,262.53,262.53,259.88,260.4,4611.0
2025-05-29 10:30:00,260.52,261.16,259.9,261.16,7208.0,260.52,261.16,259.9,261.16,7208.0
2025-05-29 11:00:00,261.22,261.47,260.27,261.25,9068.0,261.22,261.47,260.27,261.25,9068.0
2025-05-29 11:30:00,261.11,261.5,260.03,261.5,2100.0,261.11,261.5,260.03,261.5,2100.0
2025-05-29 12:00:00,260.12,261.09,260.12,261.09,500.0,260.12,261.09,260.12,261.09,500.0
2025-05-29 12:30:00,260.92,261.55,260.76,261.29,2010.0,260.92,261.55,260.76,261.29,2010.0
2025-05-29 13:00:00,261.76,261.76,261.54,261.62,500.0,261.76,261.76,261.54,261.62,500.0
2025-05-29 13:30:00,261.86,261.87,261.48,261.48,900.0,261.86,261.87,261.48,261.48,900.0
2025-05-29 14:00:00,261.6,261.78,261.08,261.3,3244.0,261.6,261.78,261.08,261.3,3244.0
2025-05-29 14:30:00,261.2,261.71,261.2,261.38,2282.0,261.2,261.71,261.2,261.38,2282.0
2025-05-29 15:00:00,261.64,261.83,261.41,261.48,1735.0,261.64,261.83,261.41,261.48,1735.0
2025-05-29 15:30:00,261.8,261.94,261.05,261.38,14255.0,261.8,261.94,261.05,261.38,14255.0
2025-05-30 09:30:00,260.05,260.33,258.5,258.5,2632.0,260.05,260.33,258.5,258.5,2632.0
2025-05-30 10:00:00,259.02,259.42,258.82,259.33,3263.0,259.02,259.42,258.82,259.33,3263.0
2025-05-30 10:30:00,259.21,259.74,258.86,258.89,6203.0,259.21,259.74,258.86,258.89,6203.0
2025-05-30 11:00:00,259.27,259.27,258.81,258.94,1400.0,259.27,259.27,258.81,258.94,1400.0
2025-05-30 11:30:00,258.76,258.78,257.76,257.81,1296.0,258.76,258.78,257.76,257.81,1296.0
2025-05-30 12:00:00,258.63,258.63,256.95,256.95,2558.0,258.63,258.63,256.95,256.95,2558.0
2025-05-30 12:30:00,257.26,257.26,255.51,256.88,4437.0,257.26,257.26,255.51,256.88,4437.0
2025-05-30 13:00:00,257.34,257.78,257.19,257.5,2469.0,257.34,257.78,257.19,257.5,2469.0
2025-05-30 13:30:00,257.98,258.24,257.63,257.69,2263.0,257.98,258.24,257.63,257.69,2263.0
2025-05-30 14:00:00,258.0,258.56,257.91,258.1,1524.0,258.0,258.56,257.91,258.1,1524.0
2025-05-30 14:30:00,258.06,258.62,257.8,258.56,11148.0,258.06,258.62,257.8,258.56,11148.0
2025-05-30 15:00:00,258.54,259.85,258.53,259.76,17359.0,258.54,259.85,258.53,259.76,17359.0
2025-05-30 15:30:00,259.46,259.91,258.13,259.59,37740.0,259.46,259.91,258.13,259.59,37740.0
2025-06-02 09:30:00,258.82,259.1,253.03,253.35,2305.0,258.82,259.1,253.03,253.35,2305.0
2025-06-02 10:00:00,253.6,256.19,253.03,255.91,5916.0,253.6,256.19,253.03,255.91,5916.0
2025-06-02 10:30:00,255.66,256.74,255.66,256.67,3384.0,255.66,256.74,255.66,256.67,3384.0
2025-06-02 11:00:00,256.66,256.74,255.87,255.87,5465.0,256.66,256.74,255.87,255.87,5465.0
2025-06-02 11:30:00,255.98,256.61,255.95,256.07,4546.0,255.98,256.61,255.95,256.07,4546.0
2025-06-02 12:00:00,255.74,255.74,254.92,254.93,2309.0,255.74,255.74,254.92,254.93,2309.0
2025-06-02 12:30:00,255.25,255.29,254.65,255.29,2290.0,255.25,255.29,254.65,255.29,2290.0
2025-06-02 13:00:00,255.12,255.38,254.84,254.84,5667.0,255.12,255.38,254.84,254.84,5667.0
2025-06-02 13:30:00,254.92,255.16,254.77,255.01,2651.0,254.92,255.16,254.77,255.01,2651.0
2025-06-02 14:00:00,255.51,256.53,255.07,255.95,2570.0,255.51,256.53,255.07,255.95,2570.0
2025-06-02 14:30:00,255.99,256.41,255.98,256.27,2219.0,255.99,256.41,255.98,256.27,2219.0
2025-06-02 15:00:00,256.27,256.6,256.08,256.31,3168.0,256.27,256.6,256.08,256.31,3168.0
2025-06-02 15:30:00,256.31,256.47,255.77,255.87,14597.0,256.31,256.47,255.77,255.87,14597.0
2025-06-03 09:30:00,256.66,258.1,256.55,258.1,5699.0,256.66,258.1,256.55,258.1,5699.0
2025-06-03 10:00:00,257.92,260.15,257.6,259.99,8872.0,257.92,260.15,257.6,259.99,8872.0
2025-06-03 10:30:00,259.74,261.07,259.67,260.79,3259.0,259.74,261.07,259.67,260.79,3259.0
2025-06-03 11:00:00,261.05,261.85,261.05,261.37,2311.0,261.05,261.85,261.05,261.37,2311.0
2025-06-03 11:30:00,261.66,262.82,261.66,262.43,1562.0,261.66,262.82,261.66,262.43,1562.0
2025-06-03 12:00:00,262.19,263.1,262.19,263.1,1403.0,262.19,263.1,262.19,263.1,1403.0
2025-06-03 12:30:00,263.23,263.76,263.23,263.35,2269.0,263.23,263.76,263.23,263.35,2269.0
2025-06-03 13:00:00,263.35,264.28,263.16,264.12,5278.0,263.35,264.28,263.16,264.12,5278.0
2025-06-03 13:30:00,263.95,264.57,263.93,264.11,4908.0,263.95,264.57,263.93,264.11,4908.0
2025-06-03 14:00:00,264.04,264.65,263.62,264.63,3727.0,264.04,264.65,263.62,264.63,3727.0
2025-06-03 14:30:00,264.63,264.85,264.18,264.19,7152.0,264.63,264.85,264.18,264.19,7152.0
2025-06-03 15:00:00,264.42,264.52,263.9,264.43,3306.0,264.42,264.52,263.9,264.43,3306.0
2025-06-03 15:30:00,264.13,264.86,264.12,264.25,20900.0,264.13,264.86,264.12,264.25,20900.0
2025-06-04 09:30:00,265.17,265.99,265.06,265.44,2623.0,265.17,265.99,265.06,265.44,2623.0
2025-06-04 10:00:00,265.25,265.55,263.81,264.41,4708.0,265.25,265.55,263.81,264.41,4708.0
2025-06-04 10:30:00,264.74,264.98,263.98,264.98,1871.0,264.74,264.98,263.98,264.98,1871.0
2025-06-04 11:00:00,265.06,265.58,265.05,265.44,3080.0,265.06,265.58,265.05,265.44,3080.0
2025-06-04 11:30:00,265.44,266.16,265.26,265.81,3299.0,265.44,266.16,265.26,265.81,3299.0
2025-06-04 12:00:00,265.78,265.79,265.49,265.58,2400.0,265.78,265.79,265.49,265.58,2400.0
2025-06-04 12:30:00,265.57,266.6,265.36,266.43,2857.0,265.57,266.6,265.36,266.43,2857.0
2025-06-04 13:00:00,266.31,266.63,265.42,265.42,3897.0,266.31,266.63,265.42,265.42,3897.0
2025-06-04 13:30:00,265.38,265.59,265.37,265.58,2296.0,265.38,265.59,265.37,265.58,2296.0
2025-06-04 14:00:00,265.73,265.97,265.51,265.57,5199.0,265.73,265.97,265.51,265.57,5199.0
2025-06-04 14:30:00,265.57,265.97,265.57,265.77,4414.0,265.57,265.97,265.57,265.77,4414.0
2025-06-04 15:00:00,265.68,266.62,265.01,265.16,8271.0,265.68,266.62,265.01,265.16,8271.0
2025-06-04 15:30:00,265.18,265.28,263.42,263.46,28404.0,265.18,265.28,263.42,263.46,28404.0
2025-06-05 09:30:00,264.57,264.57,259.51,259.51,5312.0,264.57,264.57,259.51,259.51,5312.0
2025-06-05 10:00:00,260.17,262.95,260.12,262.94,3836.0,260.17,262.95,260.12,262.94,3836.0
2025-06-05 10:30:00,262.62,263.44,262.33,262.79,18091.0,262.62,263.44,262.33,262.79,18091.0
2025-06-05 11:00:00,262.62,263.93,262.2,263.93,13294.0,262.62,263.93,262.2,263.93,13294.0
2025-06-05 11:30:00,264.16,265.32,264.16,265.31,13803.0,264.16,265.32,264.16,265.31,13803.0
2025-06-05 12:00:00,265.31,265.91,264.98,265.47,5547.0,265.31,265.91,264.98,265.47,5547.0
2025-06-05 12:30:00,265.4,265.68,263.47,263.99,5760.0,265.4,265.68,263.47,263.99,5760.0
2025-06-05 13:00:00,263.61,264.71,262.84,263.9,9422.0,263.61,264.71,262.84,263.9,9422.0
2025-06-05 13:30:00,263.9,265.5,263.7,265.04,11286.0,263.9,265.5,263.7,265.04,11286.0
2025-06-05 14:00:00,265.04,265.12,264.43,265.12,10318.0,265.04,265.12,264.43,265.12,10318.0
2025-06-05 14:30:00,265.06,265.39,264.54,265.35,11190.0,265.06,265.39,264.54,265.35,11190.0
2025-06-05 15:00:00,265.17,265.39,262.77,263.73,34117.0,265.17,265.39,262.77,263.73,34117.0
2025-06-05 15:30:00,264.37,265.5,264.01,265.11,27299.0,264.37,265.5,264.01,265.11,27299.0
2025-06-06 09:30:00,268.37,269.35,267.49,269.28,3717.0,268.37,269.35,267.49,269.28,3717.0
2025-06-06 10:00:00,267.87,269.45,267.87,269.44,1249.0,267.87,269.45,267.87,269.44,1249.0
2025-06-06 10:30:00,269.25,269.52,268.75,269.52,1037.0,269.25,269.52,268.75,269.52,1037.0
2025-06-06 11:00:00,270.0,270.01,268.41,268.64,2977.0,270.0,270.01,268.41,268.64,2977.0
2025-06-06 11:30:00,269.28,269.37,268.58,268.88,6775.0,269.28,269.37,268.58,268.88,6775.0
2025-06-06 12:00:00,268.85,269.27,268.85,269.1,1078.0,268.85,269.27,268.85,269.1,1078.0
2025-06-06 12:30:00,268.88,268.88,268.32,268.75,2186.0,268.88,268.88,268.32,268.75,2186.0
2025-06-06 13:00:00,268.8,268.8,268.53,268.53,1700.0,268.8,268.8,268.53,268.53,1700.0
2025-06-06 13:30:00,268.52,268.89,268.31,268.46,2020.0,268.52,268.89,268.31,268.46,2020.0
2025-06-06 14:00:00,268.66,269.0,268.66,268.84,1829.0,268.66,269.0,268.66,268.84,1829.0
2025-06-06 14:30:00,269.25,269.25,268.61,268.93,605.0,269.25,269.25,268.61,268.93,605.0
2025-06-06 15:00:00,269.04,269.68,269.04,269.14,1589.0,269.04,269.68,269.04,269.14,1589.0
2025-06-06 15:30:00,269.2,270.36,268.94,269.89,16488.0,269.2,270.36,268.94,269.89,16488.0
2025-06-09 09:30:00,271.9,272.93,270.83,270.83,3813.0,271.9,272.93,270.83,270.83,3813.0
2025-06-09 10:00:00,270.31,271.42,270.31,271.41,1526.0,270.31,271.42,270.31,271.41,1526.0
2025-06-09 10:30:00,271.62,271.62,270.79,270.79,8007.0,271.62,271.62,270.79,270.79,8007.0
2025-06-09 11:00:00,271.38,271.57,270.8,271.06,3584.0,271.38,271.57,270.8,271.06,3584.0
2025-06-09 11:30:00,270.54,270.77,270.27,270.62,5623.0,270.54,270.77,270.27,270.62,5623.0
2025-06-09 12:00:00,270.5,270.92,270.07,270.68,28901.0,270.5,270.92,270.07,270.68,28901.0
2025-06-09 12:30:00,270.49,271.03,270.3,271.03,1400.0,270.49,271.03,270.3,271.03,1400.0
2025-06-09 13:00:00,271.13,271.56,271.13,271.56,1389.0,271.13,271.56,271.13,271.56,1389.0
2025-06-09 13:30:00,271.75,271.81,271.64,271.78,7000.0,271.75,271.81,271.64,271.78,7000.0
2025-06-09 14:00:00,271.8,271.8,271.51,271.57,3253.0,271.8,271.8,271.51,271.57,3253.0
2025-06-09 14:30:00,271.57,271.58,270.75,270.75,6582.0,271.57,271.58,270.75,270.75,6582.0
2025-06-09 15:00:00,271.01,271.01,269.78,269.97,6786.0,271.01,271.01,269.78,269.97,6786.0
2025-06-09 15:30:00,270.13,270.17,269.12,269.72,21830.0,270.13,270.17,269.12,269.72,21830.0
2025-06-10 09:30:00,271.59,271.59,269.65,271.44,4249.0,271.59,271.59,269.65,271.44,4249.0
2025-06-10 10:00:00,271.52,272.43,271.11,272.43,5390.0,271.52,272.43,271.11,272.43,5390.0
2025-06-10 10:30:00,272.0,273.29,272.0,272.78,5241.0,272.0,273.29,272.0,272.78,5241.0
2025-06-10 11:00:00,272.81,273.3,272.43,273.03,9556.0,272.81,273.3,272.43,273.03,9556.0
2025-06-10 11:30:00,272.68,272.9,271.81,272.5,7984.0,272.68,272.9,271.81,272.5,7984.0
2025-06-10 12:00:00,272.62,272.88,272.4,272.56,5289.0,272.62,272.88,272.4,272.56,5289.0
2025-06-10 12:30:00,272.7,273.71,272.7,273.66,23754.0,272.7,273.71,272.7,273.66,23754.0
2025-06-10 13:00:00,273.66,274.29,273.66,274.1,3219.0,273.66,274.29,273.66,274.1,3219.0
2025-06-10 13:30:00,274.1,274.5,273.72,273.84,4744.0,274.1,274.5,273.72,273.84,4744.0
2025-06-10 14:00:00,273.84,273.85,272.72,273.58,6641.0,273.84,273.85,272.72,273.58,6641.0
2025-06-10 14:30:00,273.68,274.62,273.44,274.62,4430.0,273.68,274.62,273.44,274.62,4430.0
2025-06-10 15:00:00,274.58,274.91,274.19,274.55,7128.0,274.58,274.91,274.19,274.55,7128.0
2025-06-10 15:30:00,274.52,276.65,274.52,276.64,79171.0,274.52,276.65,274.52,276.64,79171.0
2025-06-11 09:30:00,276.93,276.93,275.26,276.66,4125.0,276.93,276.93,275.26,276.66,4125.0
2025-06-11 10:00:00,276.67,278.66,275.96,277.9,15292.0,276.67,278.66,275.96,277.9,15292.0
2025-06-11 10:30:00,277.92,278.81,276.99,277.0,26526.0,277.92,278.81,276.99,277.0,26526.0
2025-06-11 11:00:00,276.99,277.58,276.42,277.1,4574.0,276.99,277.58,276.42,277.1,4574.0
2025-06-11 11:30:00,277.09,277.15,276.63,277.0,8875.0,277.09,277.15,276.63,277.0,8875.0
2025-06-11 12:00:00,276.89,276.98,275.73,276.01,15558.0,276.89,276.98,275.73,276.01,15558.0
2025-06-11 12:30:00,276.39,276.53,275.58,275.9,15121.0,276.39,276.53,275.58,275.9,15121.0
2025-06-11 13:00:00,276.08,277.32,276.06,277.31,3229.0,276.08,277.32,276.06,277.31,3229.0
2025-06-11 13:30:00,277.25,277.33,276.55,276.79,2282.0,277.25,277.33,276.55,276.79,2282.0
2025-06-11 14:00:00,276.52,276.54,274.63,275.71,11036.0,276.52,276.54,274.63,275.71,11036.0
2025-06-11 14:30:00,274.98,275.56,274.67,274.68,3304.0,274.98,275.56,274.67,274.68,3304.0
2025-06-11 15:00:00,274.32,274.61,273.87,274.21,5920.0,274.32,274.61,273.87,274.21,5920.0
2025-06-11 15:30:00,274.21,274.59,272.91,274.18,27241.0,274.21,274.59,272.91,274.18,27241.0
2025-06-12 09:30:00,271.28,272.13,269.05,271.47,4773.0,271.28,272.13,269.05,271.47,4773.0
2025-06-12 10:00:00,270.73,271.48,270.37,271.48,1805.0,270.73,271.48,270.37,271.48,1805.0
2025-06-12 10:30:00,271.48,272.51,271.28,271.3,3680.0,271.48,272.51,271.28,271.3,3680.0
2025-06-12 11:00:00,271.3,271.3,269.2,269.44,3033.0,271.3,271.3,269.2,269.44,3033.0
2025-06-12 11:30:00,269.09,269.56,268.99,269.26,1510.0,269.09,269.56,268.99,269.26,1510.0
2025-06-12 12:00:00,269.24,269.97,268.9,269.97,6325.0,269.24,269.97,268.9,269.97,6325.0
2025-06-12 12:30:00,269.73,269.99,269.0,269.01,4034.0,269.73,269.99,269.0,269.01,4034.0
2025-06-12 13:00:00,269.25,270.0,269.25,269.55,5131.0,269.25,270.0,269.25,269.55,5131.0
2025-06-12 13:30:00,269.65,269.93,269.46,269.52,3200.0,269.65,269.93,269.46,269.52,3200.0
2025-06-12 14:00:00,269.92,269.94,268.8,269.26,5605.0,269.92,269.94,268.8,269.26,5605.0
2025-06-12 14:30:00,269.44,269.51,268.77,269.1,5534.0,269.44,269.51,268.77,269.1,5534.0
2025-06-12 15:00:00,269.03,269.64,269.03,269.22,7048.0,269.03,269.64,269.03,269.22,7048.0
2025-06-12 15:30:00,269.13,269.35,268.08,268.95,32622.0,269.13,269.35,268.08,268.95,32622.0
2025-06-13 09:30:00,265.63,268.35,265.08,265.08,2528.0,265.63,268.35,265.08,265.08,2528.0
2025-06-13 10:00:00,266.07,267.0,264.86,265.92,6465.0,266.07,267.0,264.86,265.92,6465.0
2025-06-13 10:30:00,265.38,266.31,264.68,265.86,3472.0,265.38,266.31,264.68,265.86,3472.0
2025-06-13 11:00:00,265.86,267.36,265.85,266.91,5352.0,265.86,267.36,265.85,266.91,5352.0
2025-06-13 11:30:00,266.41,267.44,266.4,266.95,6009.0,266.41,267.44,266.4,266.95,6009.0
2025-06-13 12:00:00,266.84,267.45,266.76,266.76,7086.0,266.84,267.45,266.76,266.76,7086.0
2025-06-13 12:30:00,266.78,267.3,266.13,267.3,5631.0,266.78,267.3,266.13,267.3,5631.0
2025-06-13 13:00:00,267.05,267.09,266.0,266.52,4649.0,267.05,267.09,266.0,266.52,4649.0
2025-06-13 13:30:00,266.53,266.82,266.07,266.5,7568.0,266.53,266.82,266.07,266.5,7568.0
2025-06-13 14:00:00,266.37,266.86,265.03,265.3,6109.0,266.37,266.86,265.03,265.3,6109.0
2025-06-13 14:30:00,264.99,265.84,264.56,265.71,6824.0,264.99,265.84,264.56,265.71,6824.0
2025-06-13 15:00:00,265.76,266.47,264.61,264.62,6655.0,265.76,266.47,264.61,264.62,6655.0
2025-06-13 15:30:00,264.82,265.64,264.31,265.5,18562.0,264.82,265.64,264.31,265.5,18562.0
2025-06-16 09:30:00,269.38,270.73,267.82,267.82,33740.0,269.38,270.73,267.82,267.82,33740.0
2025-06-16 10:00:00,268.07,269.49,268.02,268.15,10393.0,268.07,269.49,268.02,268.15,10393.0
2025-06-16 10:30:00,268.79,270.22,268.1,268.99,20692.0,268.79,270.22,268.1,268.99,20692.0
2025-06-16 11:00:00,268.91,269.12,267.99,267.99,1265.0,268.91,269.12,267.99,267.99,1265.0
2025-06-16 11:30:00,267.96,268.09,267.54,267.54,2801.0,267.96,268.09,267.54,267.54,2801.0
2025-06-16 12:00:00,267.55,268.49,267.55,268.41,10032.0,267.55,268.49,267.55,268.41,10032.0
2025-06-16 12:30:00,268.62,269.01,267.93,268.7,7739.0,268.62,269.01,267.93,268.7,7739.0
2025-06-16 13:00:00,268.78,268.95,268.18,268.61,7652.0,268.78,268.95,268.18,268.61,7652.0
2025-06-16 13:30:00,268.69,269.1,268.12,268.12,3804.0,268.69,269.1,268.12,268.12,3804.0
2025-06-16 14:00:00,268.1,268.1,267.6,267.6,1818.0,268.1,268.1,267.6,267.6,1818.0
2025-06-16 14:30:00,267.6,267.9,267.18,267.57,15168.0,267.6,267.9,267.18,267.57,15168.0
2025-06-16 15:00:00,267.58,268.23,267.28,267.79,46647.0,267.58,268.23,267.28,267.79,46647.0
2025-06-16 15:30:00,267.48,268.44,266.85,268.41,72271.0,267.48,268.44,266.85,268.41,72271.0
2025-06-17 09:30:00,268.77,270.71,266.24,270.71,13822.0,268.77,270.71,266.24,270.71,13822.0
2025-06-17 10:00:00,270.55,273.93,270.55,272.67,12451.0,270.55,273.93,270.55,272.67,12451.0
2025-06-17 10:30:00,273.0,277.21,273.0,276.79,12046.0,273.0,277.21,273.0,276.79,12046.0
2025-06-17 11:00:00,276.13,277.27,275.5,276.0,6339.0,276.13,277.27,275.5,276.0,6339.0
2025-06-17 11:30:00,276.0,277.94,275.99,277.23,5282.0,276.0,277.94,275.99,277.23,5282.0
2025-06-17 12:00:00,277.28,277.73,277.1,277.19,4399.0,277.28,277.73,277.1,277.19,4399.0
2025-06-17 12:30:00,277.38,277.59,276.18,276.31,7009.0,277.38,277.59,276.18,276.31,7009.0
2025-06-17 13:00:00,276.21,276.22,275.05,275.72,8951.0,276.21,276.22,275.05,275.72,8951.0
2025-06-17 13:30:00,275.59,276.59,274.3,275.03,6461.0,275.59,276.59,274.3,275.03,6461.0
2025-06-17 14:00:00,274.57,274.57,272.12,272.4,7155.0,274.57,274.57,272.12,272.4,7155.0
2025-06-17 14:30:00,272.3,273.7,271.8,273.7,13847.0,272.3,273.7,271.8,273.7,13847.0
2025-06-17 15:00:00,273.66,273.8,271.54,271.72,15999.0,273.66,273.8,271.54,271.72,15999.0
2025-06-17 15:30:00,272.17,272.79,270.93,270.97,59685.0,272.17,272.79,270.93,270.97,59685.0
2025-06-18 09:30:00,275.29,281.01,272.01,280.28,14947.0,275.29,281.01,272.01,280.28,14947.0
2025-06-18 10:00:00,280.27,282.07,278.21,281.76,35843.0,280.27,282.07,278.21,281.76,35843.0
2025-06-18 10:30:00,281.53,282.92,280.99,282.92,7208.0,281.53,282.92,280.99,282.92,7208.0
2025-06-18 11:00:00,282.36,282.78,280.56,281.32,7499.0,282.36,282.78,280.56,281.32,7499.0
2025-06-18 11:30:00,281.44,281.74,280.56,280.56,3186.0,281.44,281.74,280.56,280.56,3186.0
2025-06-18 12:00:00,280.47,280.71,280.02,280.65,8887.0,280.47,280.71,280.02,280.65,8887.0
2025-06-18 12:30:00,280.67,281.14,280.13,280.19,5610.0,280.67,281.14,280.13,280.19,5610.0
2025-06-18 13:00:00,280.23,280.34,279.39,279.62,12638.0,280.23,280.34,279.39,279.62,12638.0
2025-06-18 13:30:00,279.75,280.1,278.8,279.31,9287.0,279.75,280.1,278.8,279.31,9287.0
2025-06-18 14:00:00,279.31,280.13,276.98,278.05,12490.0,279.31,280.13,276.98,278.05,12490.0
2025-06-18 14:30:00,277.94,279.07,275.71,276.0,18080.0,277.94,279.07,275.71,276.0,18080.0
2025-06-18 15:00:00,275.98,277.81,275.8,276.5,16192.0,275.98,277.81,275.8,276.5,16192.0
2025-06-18 15:30:00,276.5,279.06,276.5,277.43,46219.0,276.5,279.06,276.5,277.43,46219.0
2025-06-20 09:30:00,279.42,279.42,274.62,276.92,27467.0,279.42,279.42,274.62,276.92,27467.0
2025-06-20 10:00:00,276.07,276.6,275.14,275.76,4679.0,276.07,276.6,275.14,275.76,4679.0
2025-06-20 10:30:00,275.92,276.06,273.5,275.22,6031.0,275.92,276.06,273.5,275.22,6031.0
2025-06-20 11:00:00,274.84,275.64,274.52,275.23,8075.0,274.84,275.64,274.52,275.23,8075.0
2025-06-20 11:30:00,275.49,275.89,274.26,274.55,4833.0,275.49,275.89,274.26,274.55,4833.0
2025-06-20 12:00:00,274.28,274.28,273.39,273.76,5912.0,274.28,274.28,273.39,273.76,5912.0
2025-06-20 12:30:00,274.11,274.26,273.53,273.65,8777.0,274.11,274.26,273.53,273.65,8777.0
2025-06-20 13:00:00,273.71,274.03,272.44,272.66,3333.0,273.71,274.03,272.44,272.66,3333.0
2025-06-20 13:30:00,272.27,273.21,272.2,273.21,9711.0,272.27,273.21,272.2,273.21,9711.0
2025-06-20 14:00:00,273.1,273.42,272.75,273.21,5339.0,273.1,273.42,272.75,273.21,5339.0
2025-06-20 14:30:00,273.29,273.55,272.23,272.51,5214.0,273.29,273.55,272.23,272.51,5214.0
2025-06-20 15:00:00,272.54,273.04,272.08,272.08,6217.0,272.54,273.04,272.08,272.08,6217.0
2025-06-20 15:30:00,272.25,273.68,272.22,272.73,46806.0,272.25,273.68,272.22,272.73,46806.0